Is Ellington Credit Company (EARN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ellington Credit Company (EARN) research center and poll results.
NYSE : EARN
Ellington Credit Company
$4.42 USD
-$0.04 (-0.9%)
- Volume
- 361.62K
- Average Volume
- 403.25K
- Market Capitalization
- $166.05M
- P/E Ratio
- -4.25
- Dividend Yield
- 21.72%
- Price Target
- $5.00
- Year High
- $6.06
- Year Low
- $4.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.44
- Current Ratio
- $0.35
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
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.42
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.42
Average
7.13
Maximum
12.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.42 | $4.42 | 361637 |
| 2026-07-16 | 4.42 | $4.46 | 389223 |
| 2026-07-15 | 4.42 | $4.41 | 299431 |
| 2026-07-14 | 4.43 | $4.38 | 317031 |
| 2026-07-13 | 4.44 | $4.40 | 205387 |
| 2026-07-10 | 4.46 | $4.43 | 232600 |
| 2026-07-09 | 4.47 | $4.38 | 220968 |
| 2026-07-08 | 4.49 | $4.37 | 232031 |
| 2026-07-07 | 4.50 | $4.32 | 396876 |
| 2026-07-06 | 4.52 | $4.39 | 444200 |
| 2026-07-02 | 4.53 | $4.36 | 309486 |
| 2026-07-01 | 4.55 | $4.38 | 551706 |
| 2026-06-30 | 4.56 | $4.42 | 642812 |
| 2026-06-29 | 4.58 | $4.58 | 608723 |
| 2026-06-26 | 4.59 | $4.60 | 328420 |
| 2026-06-25 | 4.60 | $4.49 | 372847 |
| 2026-06-24 | 4.62 | $4.49 | 405417 |
| 2026-06-23 | 4.64 | $4.46 | 331380 |
| 2026-06-22 | 4.66 | $4.36 | 309800 |
| 2026-06-18 | 4.68 | $4.39 | 312634 |
| 2026-06-17 | 4.70 | $4.36 | 716000 |
| 2026-06-16 | 4.72 | $4.49 | 375319 |
| 2026-06-15 | 4.73 | $4.52 | 402971 |
| 2026-06-12 | 4.74 | $4.61 | 291026 |
| 2026-06-11 | 4.75 | $4.70 | 213446 |
| 2026-06-10 | 4.76 | $4.71 | 264420 |
| 2026-06-09 | 4.76 | $4.72 | 190146 |
| 2026-06-08 | 4.77 | $4.63 | 231711 |
| 2026-06-05 | 4.78 | $4.66 | 424148 |
| 2026-06-04 | 4.79 | $4.73 | 262267 |
| 2026-06-03 | 4.80 | $4.65 | 237634 |
| 2026-06-02 | 4.81 | $4.72 | 356622 |
| 2026-06-01 | 4.81 | $4.67 | 540495 |
| 2026-05-29 | 4.81 | $4.74 | 940900 |
| 2026-05-28 | 4.81 | $4.92 | 808372 |
| 2026-05-27 | 4.80 | $4.93 | 312692 |
| 2026-05-26 | 4.79 | $4.88 | 413010 |
| 2026-05-22 | 4.78 | $4.81 | 507730 |
| 2026-05-21 | 4.77 | $4.77 | 438603 |
| 2026-05-20 | 4.77 | $4.80 | 626552 |
| 2026-05-19 | 4.76 | $4.65 | 387100 |
| 2026-05-18 | 4.75 | $4.76 | 350553 |
| 2026-05-15 | 4.75 | $4.82 | 335624 |
| 2026-05-14 | 4.74 | $4.82 | 180900 |
| 2026-05-13 | 4.73 | $4.81 | 227981 |
| 2026-05-12 | 4.73 | $4.79 | 269431 |
| 2026-05-11 | 4.72 | $4.80 | 487148 |
| 2026-05-08 | 4.71 | $4.93 | 253600 |
| 2026-05-07 | 4.69 | $4.85 | 361290 |
| 2026-05-06 | 4.68 | $4.85 | 323600 |
| 2026-05-05 | 4.68 | $4.78 | 367978 |
| 2026-05-04 | 4.66 | $4.72 | 585237 |
| 2026-05-01 | 4.65 | $4.78 | 424045 |
| 2026-04-30 | 4.64 | $4.72 | 734000 |
| 2026-04-29 | 4.64 | $4.68 | 731343 |
| 2026-04-28 | 4.62 | $4.76 | 385500 |
| 2026-04-27 | 4.61 | $4.74 | 517219 |
| 2026-04-24 | 4.59 | $4.66 | 430060 |
| 2026-04-23 | 4.58 | $4.59 | 399352 |
| 2026-04-22 | 4.57 | $4.60 | 267535 |
| 2026-04-21 | 4.56 | $4.58 | 304731 |
| 2026-04-20 | 4.55 | $4.63 | 775645 |
| 2026-04-17 | 4.54 | $4.72 | 430431 |
| 2026-04-16 | 4.52 | $4.67 | 328800 |
| 2026-04-15 | 4.51 | $4.71 | 283337 |
| 2026-04-14 | 4.49 | $4.63 | 370123 |
| 2026-04-13 | 4.49 | $4.61 | 274800 |
| 2026-04-10 | 4.48 | $4.61 | 231196 |
| 2026-04-09 | 4.48 | $4.65 | 251608 |
| 2026-04-08 | 4.48 | $4.66 | 502249 |
| 2026-04-07 | 4.48 | $4.50 | 227993 |
| 2026-04-06 | 4.48 | $4.57 | 424500 |
| 2026-04-02 | 4.48 | $4.58 | 283400 |
| 2026-04-01 | 4.50 | $4.56 | 443127 |
| 2026-03-31 | 4.51 | $4.43 | 434933 |
| 2026-03-30 | 4.54 | $4.43 | 648210 |
| 2026-03-27 | 4.56 | $4.37 | 344666 |
| 2026-03-26 | 4.59 | $4.48 | 357064 |
| 2026-03-25 | 4.62 | $4.48 | 424275 |
| 2026-03-24 | 4.65 | $4.40 | 450051 |
| 2026-03-23 | 4.68 | $4.37 | 494300 |
| 2026-03-20 | 4.72 | $4.34 | 453648 |
| 2026-03-19 | 4.75 | $4.43 | 399200 |
| 2026-03-18 | 4.78 | $4.38 | 304079 |
| 2026-03-17 | 4.82 | $4.37 | 779616 |
| 2026-03-16 | 4.85 | $4.49 | 437942 |
| 2026-03-13 | 4.89 | $4.49 | 343400 |
| 2026-03-12 | 4.93 | $4.60 | 293171 |
| 2026-03-11 | 4.96 | $4.65 | 319966 |
| 2026-03-10 | 4.99 | $4.64 | 700745 |
| 2026-03-09 | 5.02 | $4.53 | 737728 |
| 2026-03-06 | 5.06 | $4.58 | 1.0M |
| 2026-03-05 | 5.09 | $4.91 | 724216 |
| 2026-03-04 | 5.11 | $4.80 | 952100 |
| 2026-03-03 | 5.13 | $4.97 | 670201 |
| 2026-03-02 | 5.15 | $4.95 | 590869 |
| 2026-02-27 | 5.17 | $4.89 | 1.2M |
| 2026-02-26 | 5.21 | $5.05 | 606200 |
| 2026-02-25 | 5.24 | $5.08 | 623551 |
| 2026-02-24 | 5.27 | $5.11 | 545806 |
| 2026-02-23 | 5.30 | $5.07 | 622721 |
| 2026-02-20 | 5.33 | $5.02 | 681300 |
| 2026-02-19 | 5.36 | $5.06 | 443230 |
| 2026-02-18 | 5.38 | $5.11 | 396601 |
| 2026-02-17 | 5.41 | $5.08 | 1.2M |
| 2026-02-13 | 5.44 | $5.22 | 337957 |
| 2026-02-12 | 5.45 | $5.26 | 302216 |
| 2026-02-11 | 5.46 | $5.26 | 421000 |
| 2026-02-10 | 5.47 | $5.19 | 453215 |
| 2026-02-09 | 5.48 | $5.28 | 287545 |
| 2026-02-06 | 5.49 | $5.27 | 309754 |
| 2026-02-05 | 5.50 | $5.21 | 269600 |
| 2026-02-04 | 5.51 | $5.27 | 453449 |
| 2026-02-03 | 5.51 | $5.29 | 809100 |
| 2026-02-02 | 5.51 | $5.30 | 776290 |
| 2026-01-30 | 5.51 | $5.46 | 1.0M |
| 2026-01-29 | 5.50 | $5.70 | 498206 |
| 2026-01-28 | 5.48 | $5.65 | 440900 |
| 2026-01-27 | 5.47 | $5.68 | 276500 |
| 2026-01-26 | 5.45 | $5.60 | 432948 |
| 2026-01-23 | 5.43 | $5.63 | 264825 |
| 2026-01-22 | 5.41 | $5.59 | 695906 |
| 2026-01-21 | 5.40 | $5.62 | 261542 |
| 2026-01-20 | 5.38 | $5.61 | 340945 |
| 2026-01-16 | 5.36 | $5.64 | 378999 |
| 2026-01-15 | 5.34 | $5.45 | 296508 |
| 2026-01-14 | 5.32 | $5.41 | 431594 |
| 2026-01-13 | 5.31 | $5.47 | 292530 |
| 2026-01-12 | 5.29 | $5.50 | 293405 |
| 2026-01-09 | 5.28 | $5.53 | 480760 |
| 2026-01-08 | 5.26 | $5.41 | 350827 |
| 2026-01-07 | 5.26 | $5.33 | 201862 |
| 2026-01-06 | 5.25 | $5.35 | 381447 |
| 2026-01-05 | 5.25 | $5.32 | 320685 |
| 2026-01-02 | 5.26 | $5.30 | 298945 |
| 2025-12-31 | 5.25 | $5.27 | 334239 |
| 2025-12-30 | 5.25 | $5.31 | 370406 |
| 2025-12-29 | 5.25 | $5.30 | 314304 |
| 2025-12-26 | 5.26 | $5.33 | 366701 |
| 2025-12-24 | 5.27 | $5.28 | 187700 |
| 2025-12-23 | 5.28 | $5.24 | 306431 |
| 2025-12-22 | 5.28 | $5.30 | 326309 |
| 2025-12-19 | 5.28 | $5.28 | 550434 |
| 2025-12-18 | 5.28 | $5.24 | 309819 |
| 2025-12-17 | 5.27 | $5.17 | 298300 |
| 2025-12-16 | 5.27 | $5.15 | 232600 |
| 2025-12-15 | 5.27 | $5.10 | 351100 |
| 2025-12-12 | 5.28 | $5.17 | 214445 |
| 2025-12-11 | 5.28 | $5.13 | 411643 |
| 2025-12-10 | 5.29 | $5.21 | 435741 |
| 2025-12-09 | 5.29 | $5.35 | 216164 |
| 2025-12-08 | 5.28 | $5.28 | 295600 |
| 2025-12-05 | 5.28 | $5.36 | 295435 |
| 2025-12-04 | 5.27 | $5.33 | 151390 |
| 2025-12-03 | 5.26 | $5.29 | 355200 |
| 2025-12-02 | 5.25 | $5.26 | 306805 |
| 2025-12-01 | 5.24 | $5.30 | 338100 |
| 2025-11-28 | 5.23 | $5.42 | 245600 |
| 2025-11-26 | 5.22 | $5.51 | 513149 |
| 2025-11-25 | 5.21 | $5.43 | 264926 |
| 2025-11-24 | 5.20 | $5.38 | 313336 |
| 2025-11-21 | 5.20 | $5.29 | 381520 |
| 2025-11-20 | 5.20 | $5.13 | 469400 |
| 2025-11-19 | 5.21 | $5.10 | 295869 |
| 2025-11-18 | 5.22 | $5.17 | 171123 |
| 2025-11-17 | 5.23 | $5.21 | 267051 |
| 2025-11-14 | 5.23 | $5.25 | 169407 |
| 2025-11-13 | 5.22 | $5.18 | 164810 |
| 2025-11-12 | 5.22 | $5.28 | 163519 |
| 2025-11-11 | 5.21 | $5.28 | 206700 |
| 2025-11-10 | 5.20 | $5.22 | 366500 |
| 2025-11-07 | 5.19 | $5.27 | 421500 |
| 2025-11-06 | 5.18 | $5.11 | 273423 |
| 2025-11-05 | 5.18 | $5.07 | 608055 |
| 2025-11-04 | 5.19 | $5.15 | 499705 |
| 2025-11-03 | 5.19 | $5.05 | 505782 |
| 2025-10-31 | 5.20 | $5.09 | 693610 |
| 2025-10-30 | 5.21 | $5.20 | 392709 |
| 2025-10-29 | 5.22 | $5.25 | 294400 |
| 2025-10-28 | 5.23 | $5.36 | 307144 |
| 2025-10-27 | 5.23 | $5.35 | 222859 |
| 2025-10-24 | 5.25 | $5.33 | 231822 |
| 2025-10-23 | 5.26 | $5.28 | 302398 |
| 2025-10-22 | 5.28 | $5.35 | 427200 |
| 2025-10-21 | 5.30 | $5.24 | 297900 |
| 2025-10-20 | 5.32 | $5.20 | 288100 |
| 2025-10-17 | 5.35 | $5.14 | 220446 |
| 2025-10-16 | 5.38 | $5.13 | 286400 |
| 2025-10-15 | 5.41 | $5.11 | 264430 |
| 2025-10-14 | 5.43 | $5.05 | 508686 |
| 2025-10-13 | 5.47 | $5.13 | 280156 |
| 2025-10-10 | 5.49 | $5.02 | 458949 |
| 2025-10-09 | 5.52 | $5.13 | 324645 |
| 2025-10-08 | 5.55 | $5.18 | 347928 |
| 2025-10-07 | 5.57 | $5.15 | 544676 |
| 2025-10-06 | 5.60 | $5.24 | 440520 |
| 2025-10-03 | 5.62 | $5.45 | 324438 |
| 2025-10-02 | 5.63 | $5.36 | 237367 |
| 2025-10-01 | 5.64 | $5.33 | 686400 |
| 2025-09-30 | 5.66 | $5.45 | 526200 |
| 2025-09-29 | 5.67 | $5.63 | 436400 |
| 2025-09-26 | 5.68 | $5.70 | 130700 |
| 2025-09-25 | 5.68 | $5.69 | 346920 |
| 2025-09-24 | 5.69 | $5.65 | 235523 |
| 2025-09-23 | 5.70 | $5.70 | 170800 |
| 2025-09-22 | 5.71 | $5.70 | 231054 |
| 2025-09-19 | 5.72 | $5.70 | 180118 |
| 2025-09-18 | 5.72 | $5.73 | 147600 |
| 2025-09-17 | 5.72 | $5.70 | 138000 |
| 2025-09-16 | 5.72 | $5.67 | 202400 |
| 2025-09-15 | 5.72 | $5.67 | 164537 |
| 2025-09-12 | 5.71 | $5.64 | 140101 |
| 2025-09-11 | 5.71 | $5.65 | 250711 |
| 2025-09-10 | 5.72 | $5.66 | 124144 |
| 2025-09-09 | 5.72 | $5.64 | 266970 |
| 2025-09-08 | 5.72 | $5.65 | 240933 |
| 2025-09-05 | 5.72 | $5.64 | 544100 |
| 2025-09-04 | 5.72 | $5.68 | 204749 |
| 2025-09-03 | 5.72 | $5.70 | 169600 |
| 2025-09-02 | 5.72 | $5.63 | 428171 |
| 2025-08-29 | 5.72 | $5.71 | 546446 |
| 2025-08-28 | 5.72 | $5.88 | 305447 |
| 2025-08-27 | 5.72 | $5.85 | 306977 |
| 2025-08-26 | 5.72 | $5.88 | 227249 |
| 2025-08-25 | 5.73 | $5.80 | 268184 |
| 2025-08-22 | 5.73 | $5.84 | 743836 |
| 2025-08-21 | 5.74 | $5.83 | 329341 |
| 2025-08-20 | 5.74 | $5.75 | 286400 |
| 2025-08-19 | 5.76 | $5.61 | 198700 |
| 2025-08-18 | 5.77 | $5.59 | 259800 |
| 2025-08-15 | 5.79 | $5.62 | 186200 |
| 2025-08-14 | 5.81 | $5.67 | 174427 |
| 2025-08-13 | 5.82 | $5.76 | 433950 |
| 2025-08-12 | 5.83 | $5.66 | 244096 |
| 2025-08-11 | 5.84 | $5.63 | 1.3M |
| 2025-08-08 | 5.86 | $5.63 | 316900 |
| 2025-08-07 | 5.87 | $5.63 | 529142 |
| 2025-08-06 | 5.89 | $5.66 | 272900 |
| 2025-08-05 | 5.90 | $5.67 | 308833 |
| 2025-08-04 | 5.91 | $5.73 | 295500 |
| 2025-08-01 | 5.91 | $5.66 | 716677 |
| 2025-07-31 | 5.91 | $5.85 | 435423 |
| 2025-07-30 | 5.91 | $5.97 | 512214 |
| 2025-07-29 | 5.89 | $5.98 | 309800 |
| 2025-07-28 | 5.88 | $5.93 | 339000 |
| 2025-07-25 | 5.87 | $5.92 | 313700 |
| 2025-07-24 | 5.87 | $5.91 | 480715 |
| 2025-07-23 | 5.86 | $6.05 | 324250 |
| 2025-07-22 | 5.84 | $5.95 | 227009 |
| 2025-07-21 | 5.83 | $5.86 | 505651 |
| 2025-07-18 | 5.83 | $5.99 | 382464 |
| 2025-07-17 | 5.81 | $5.99 | 217384 |
| 2025-07-16 | 5.80 | $5.93 | 271500 |
| 2025-07-15 | 5.79 | $5.86 | 217200 |
| 2025-07-14 | 5.78 | $5.95 | 159500 |
| 2025-07-11 | 5.77 | $5.95 | 196791 |
| 2025-07-10 | 5.76 | $5.92 | 181829 |
| 2025-07-09 | 5.75 | $5.89 | 226715 |
| 2025-07-08 | 5.74 | $5.83 | 255490 |
| 2025-07-07 | 5.73 | $5.76 | 198000 |
| 2025-07-03 | 5.72 | $5.76 | 124200 |
| 2025-07-02 | 5.72 | $5.76 | 253831 |
| 2025-07-01 | 5.71 | $5.68 | 332440 |
| 2025-06-30 | 5.71 | $5.75 | 344084 |
| 2025-06-27 | 5.70 | $5.78 | 434700 |
| 2025-06-26 | 5.70 | $5.75 | 245915 |
| 2025-06-25 | 5.69 | $5.73 | 215400 |
| 2025-06-24 | 5.69 | $5.75 | 270338 |
| 2025-06-23 | 5.68 | $5.73 | 258200 |
| 2025-06-20 | 5.67 | $5.74 | 181512 |
| 2025-06-18 | 5.66 | $5.71 | 163155 |
| 2025-06-17 | 5.65 | $5.67 | 221180 |
| 2025-06-16 | 5.65 | $5.75 | 209300 |
| 2025-06-13 | 5.65 | $5.73 | 127100 |
| 2025-06-12 | 5.65 | $5.77 | 238748 |
| 2025-06-11 | 5.63 | $5.73 | 218600 |
| 2025-06-10 | 5.63 | $5.72 | 250800 |
| 2025-06-09 | 5.62 | $5.73 | 319015 |
| 2025-06-06 | 5.60 | $5.64 | 234632 |
| 2025-06-05 | 5.59 | $5.60 | 232471 |
| 2025-06-04 | 5.58 | $5.61 | 242200 |
| 2025-06-03 | 5.56 | $5.63 | 270613 |
| 2025-06-02 | 5.55 | $5.58 | 358926 |
| 2025-05-30 | 5.54 | $5.62 | 336721 |
| 2025-05-29 | 5.52 | $5.73 | 365305 |
| 2025-05-28 | 5.51 | $5.67 | 368761 |
| 2025-05-27 | 5.51 | $5.73 | 574038 |
| 2025-05-23 | 5.51 | $5.58 | 354768 |
| 2025-05-22 | 5.51 | $5.54 | 435019 |
| 2025-05-21 | 5.51 | $5.47 | 434154 |
| 2025-05-20 | 5.50 | $5.59 | 410800 |
| 2025-05-19 | 5.50 | $5.62 | 335089 |
| 2025-05-16 | 5.48 | $5.70 | 284357 |
| 2025-05-15 | 5.46 | $5.64 | 258181 |
| 2025-05-14 | 5.44 | $5.56 | 270425 |
| 2025-05-13 | 5.41 | $5.60 | 343959 |
| 2025-05-12 | 5.39 | $5.50 | 381315 |
| 2025-05-09 | 5.35 | $5.37 | 346700 |
| 2025-05-08 | 5.31 | $5.40 | 467300 |
| 2025-05-07 | 5.28 | $5.40 | 246646 |
| 2025-05-06 | 5.24 | $5.32 | 262900 |
| 2025-05-05 | 5.20 | $5.30 | 316258 |
| 2025-05-02 | 5.17 | $5.40 | 325135 |
| 2025-05-01 | 5.16 | $5.36 | 440800 |
| 2025-04-30 | 5.15 | $5.46 | 469900 |
| 2025-04-29 | 5.16 | $5.61 | 736400 |
| 2025-04-28 | 5.15 | $5.69 | 541800 |
| 2025-04-25 | 5.15 | $5.62 | 494817 |
| 2025-04-24 | 5.17 | $5.49 | 482100 |
| 2025-04-23 | 5.19 | $5.44 | 442315 |
| 2025-04-22 | 5.21 | $5.43 | 395100 |
| 2025-04-21 | 5.23 | $5.27 | 394541 |
| 2025-04-17 | 5.25 | $5.34 | 586822 |
| 2025-04-16 | 5.27 | $5.15 | 365417 |
| 2025-04-15 | 5.30 | $5.12 | 502619 |
| 2025-04-14 | 5.34 | $5.07 | 727042 |
| 2025-04-11 | 5.38 | $4.79 | 538400 |
| 2025-04-10 | 5.43 | $4.58 | 705300 |
| 2025-04-09 | 5.49 | $4.76 | 1.5M |
| 2025-04-08 | 5.56 | $4.54 | 1.2M |
| 2025-04-07 | 5.64 | $4.61 | 1.5M |
| 2025-04-04 | 5.73 | $4.74 | 1.8M |
| 2025-04-03 | 5.81 | $5.11 | 1.9M |
| 2025-04-02 | 5.87 | $5.27 | 2.6M |
| 2025-04-01 | 5.93 | $5.50 | 1.4M |
| 2025-03-31 | 5.97 | $5.41 | 4.8M |
| 2025-03-28 | 6.02 | $5.83 | 730004 |
| 2025-03-27 | 6.06 | $5.97 | 575396 |
| 2025-03-26 | 6.08 | $5.86 | 687358 |
| 2025-03-25 | 6.12 | $5.88 | 640841 |
| 2025-03-24 | 6.15 | $5.79 | 585000 |
| 2025-03-21 | 6.18 | $5.70 | 525800 |
| 2025-03-20 | 6.23 | $5.76 | 502321 |
| 2025-03-19 | 6.26 | $5.76 | 862100 |
| 2025-03-18 | 6.30 | $5.80 | 458437 |
| 2025-03-17 | 6.34 | $5.84 | 823053 |
| 2025-03-14 | 6.37 | $5.82 | 1.3M |
| 2025-03-13 | 6.41 | $5.90 | 1.5M |
| 2025-03-12 | 6.44 | $6.11 | 868155 |
| 2025-03-11 | 6.46 | $6.12 | 951200 |
| 2025-03-10 | 6.48 | $6.33 | 814000 |
| 2025-03-07 | 6.49 | $6.41 | 624200 |
| 2025-03-06 | 6.49 | $6.39 | 318739 |
| 2025-03-05 | 6.50 | $6.42 | 484019 |
| 2025-03-04 | 6.51 | $6.37 | 877370 |
| 2025-03-03 | 6.52 | $6.43 | 997600 |
| 2025-02-28 | 6.53 | $6.47 | 661544 |
| 2025-02-27 | 6.54 | $6.53 | 816921 |
| 2025-02-26 | 6.54 | $6.51 | 633391 |
| 2025-02-25 | 6.55 | $6.51 | 804500 |
| 2025-02-24 | 6.56 | $6.50 | 762900 |
| 2025-02-21 | 6.56 | $6.52 | 764843 |
| 2025-02-20 | 6.56 | $6.53 | 689024 |
| 2025-02-19 | 6.57 | $6.51 | 684840 |
| 2025-02-18 | 6.58 | $6.50 | 735306 |
| 2025-02-14 | 6.58 | $6.52 | 960377 |
| 2025-02-13 | 6.59 | $6.55 | 807402 |
| 2025-02-12 | 6.58 | $6.48 | 683700 |
| 2025-02-11 | 6.58 | $6.55 | 754908 |
| 2025-02-10 | 6.58 | $6.50 | 514073 |
| 2025-02-07 | 6.57 | $6.53 | 448133 |
| 2025-02-06 | 6.57 | $6.57 | 586442 |
| 2025-02-05 | 6.58 | $6.58 | 446400 |
| 2025-02-04 | 6.58 | $6.61 | 622700 |
| 2025-02-03 | 6.59 | $6.59 | 1.3M |
| 2025-01-31 | 6.60 | $6.56 | 880393 |
| 2025-01-30 | 6.60 | $6.64 | 959100 |
| 2025-01-29 | 6.59 | $6.58 | 1.8M |
| 2025-01-28 | 6.60 | $6.65 | 473592 |
| 2025-01-27 | 6.60 | $6.63 | 567915 |
| 2025-01-24 | 6.60 | $6.62 | 521400 |
| 2025-01-23 | 6.60 | $6.58 | 344500 |
| 2025-01-22 | 6.59 | $6.61 | 471413 |
| 2025-01-21 | 6.59 | $6.72 | 635515 |
| 2025-01-17 | 6.57 | $6.62 | 460030 |
| 2025-01-16 | 6.57 | $6.59 | 426901 |
| 2025-01-15 | 6.57 | $6.47 | 447194 |
| 2025-01-14 | 6.59 | $6.48 | 425069 |
| 2025-01-13 | 6.61 | $6.43 | 389371 |
| 2025-01-10 | 6.63 | $6.43 | 569113 |
| 2025-01-08 | 6.66 | $6.53 | 422800 |
| 2025-01-07 | 6.67 | $6.59 | 601064 |
| 2025-01-06 | 6.69 | $6.68 | 451910 |
| 2025-01-03 | 6.69 | $6.82 | 721890 |
| 2025-01-02 | 6.69 | $6.67 | 543445 |
| 2024-12-31 | 6.69 | $6.62 | 709227 |
| 2024-12-30 | 6.69 | $6.57 | 579623 |
| 2024-12-27 | 6.70 | $6.65 | 463438 |
| 2024-12-26 | 6.71 | $6.63 | 454500 |
| 2024-12-24 | 6.72 | $6.63 | 459400 |
| 2024-12-23 | 6.72 | $6.58 | 329500 |
| 2024-12-20 | 6.73 | $6.56 | 771569 |
| 2024-12-19 | 6.74 | $6.46 | 372241 |
| 2024-12-18 | 6.74 | $6.42 | 531502 |
| 2024-12-17 | 6.75 | $6.56 | 474087 |
| 2024-12-16 | 6.75 | $6.62 | 1.0M |
| 2024-12-13 | 6.74 | $6.83 | 433420 |
| 2024-12-12 | 6.72 | $6.88 | 455603 |
| 2024-12-11 | 6.69 | $6.89 | 579469 |
| 2024-12-10 | 6.67 | $6.94 | 368954 |
| 2024-12-09 | 6.66 | $6.88 | 312697 |
| 2024-12-06 | 6.65 | $6.85 | 509688 |
| 2024-12-05 | 6.62 | $6.76 | 388900 |
| 2024-12-04 | 6.60 | $6.79 | 324109 |
| 2024-12-03 | 6.59 | $6.71 | 291805 |
| 2024-12-02 | 6.57 | $6.64 | 701265 |
| 2024-11-29 | 6.56 | $6.73 | 325900 |
| 2024-11-27 | 6.55 | $6.85 | 565723 |
| 2024-11-26 | 6.54 | $6.75 | 325577 |
| 2024-11-25 | 6.54 | $6.73 | 406900 |
| 2024-11-22 | 6.54 | $6.76 | 482375 |
| 2024-11-21 | 6.55 | $6.65 | 238242 |
| 2024-11-20 | 6.56 | $6.57 | 341393 |
| 2024-11-19 | 6.58 | $6.65 | 378327 |
| 2024-11-18 | 6.60 | $6.57 | 419376 |
| 2024-11-15 | 6.62 | $6.46 | 688635 |
| 2024-11-14 | 6.65 | $6.33 | 364700 |
| 2024-11-13 | 6.68 | $6.37 | 872863 |
| 2024-11-12 | 6.71 | $6.49 | 358100 |
| 2024-11-11 | 6.73 | $6.62 | 346727 |
| 2024-11-08 | 6.74 | $6.62 | 451500 |
| 2024-11-07 | 6.74 | $6.41 | 383894 |
| 2024-11-06 | 6.76 | $6.37 | 771201 |
| 2024-11-05 | 6.78 | $6.51 | 494985 |
| 2024-11-04 | 6.79 | $6.39 | 364254 |
| 2024-11-01 | 6.80 | $6.44 | 546102 |
| 2024-10-31 | 6.82 | $6.54 | 458539 |
| 2024-10-30 | 6.83 | $6.65 | 644402 |
| 2024-10-29 | 6.84 | $6.64 | 751528 |
| 2024-10-28 | 6.85 | $6.79 | 516502 |
| 2024-10-25 | 6.86 | $6.86 | 583043 |
| 2024-10-24 | 6.87 | $6.94 | 349803 |
| 2024-10-23 | 6.87 | $6.99 | 419100 |
| 2024-10-22 | 6.86 | $7.02 | 157100 |
| 2024-10-21 | 6.86 | $6.99 | 192915 |
| 2024-10-18 | 6.87 | $7.03 | 217647 |
| 2024-10-17 | 6.86 | $6.97 | 167834 |
| 2024-10-16 | 6.87 | $6.98 | 356100 |
| 2024-10-15 | 6.86 | $6.85 | 253099 |
| 2024-10-14 | 6.87 | $6.74 | 239340 |
| 2024-10-11 | 6.88 | $6.74 | 221160 |
| 2024-10-10 | 6.89 | $6.74 | 263287 |
| 2024-10-09 | 6.90 | $6.71 | 255043 |
| 2024-10-08 | 6.91 | $6.73 | 355100 |
| 2024-10-07 | 6.92 | $6.70 | 392102 |
| 2024-10-04 | 6.93 | $6.77 | 472218 |
| 2024-10-03 | 6.93 | $6.75 | 528400 |
| 2024-10-02 | 6.93 | $6.85 | 333924 |
| 2024-10-01 | 6.93 | $6.86 | 475882 |
| 2024-09-30 | 6.94 | $6.98 | 431608 |
| 2024-09-27 | 6.93 | $6.99 | 405103 |
| 2024-09-26 | 6.93 | $6.97 | 344602 |
| 2024-09-25 | 6.93 | $6.92 | 425558 |
| 2024-09-24 | 6.94 | $7.00 | 402938 |
| 2024-09-23 | 6.94 | $7.02 | 320023 |
| 2024-09-20 | 6.94 | $7.01 | 547855 |
| 2024-09-19 | 6.93 | $7.01 | 588535 |
| 2024-09-18 | 6.93 | $6.92 | 444200 |
| 2024-09-17 | 6.92 | $6.98 | 454800 |
| 2024-09-16 | 6.92 | $6.96 | 446700 |
| 2024-09-13 | 6.93 | $6.98 | 356200 |
| 2024-09-12 | 6.92 | $6.91 | 290500 |
| 2024-09-11 | 6.93 | $6.91 | 342600 |
| 2024-09-10 | 6.93 | $6.91 | 314016 |
| 2024-09-09 | 6.92 | $6.86 | 307100 |
| 2024-09-06 | 6.92 | $6.81 | 264900 |
| 2024-09-05 | 6.92 | $6.82 | 310219 |
| 2024-09-04 | 6.91 | $6.85 | 381612 |
| 2024-09-03 | 6.90 | $6.89 | 375300 |
| 2024-08-30 | 6.88 | $6.92 | 645914 |
| 2024-08-29 | 6.88 | $7.01 | 535200 |
| 2024-08-28 | 6.88 | $7.00 | 400154 |
| 2024-08-27 | 6.88 | $7.05 | 376116 |
| 2024-08-26 | 6.88 | $7.00 | 399517 |
| 2024-08-23 | 6.89 | $6.99 | 415600 |
| 2024-08-22 | 6.89 | $6.86 | 351775 |
| 2024-08-21 | 6.90 | $6.89 | 522357 |
| 2024-08-20 | 6.91 | $6.89 | 298857 |
| 2024-08-19 | 6.92 | $6.95 | 409500 |
| 2024-08-16 | 6.92 | $7.01 | 442632 |
| 2024-08-15 | 6.92 | $6.96 | 253546 |
| 2024-08-14 | 6.93 | $6.95 | 264279 |
| 2024-08-13 | 6.94 | $6.99 | 389827 |
| 2024-08-12 | 6.95 | $6.72 | 247126 |
| 2024-08-09 | 6.96 | $6.81 | 162485 |
| 2024-08-08 | 6.97 | $6.75 | 188424 |
| 2024-08-07 | 6.99 | $6.71 | 255200 |
| 2024-08-06 | 7.00 | $6.68 | 281900 |
| 2024-08-05 | 7.01 | $6.52 | 613148 |
| 2024-08-02 | 7.04 | $6.91 | 394216 |
| 2024-08-01 | 7.04 | $6.94 | 331346 |
| 2024-07-31 | 7.04 | $7.02 | 280500 |
| 2024-07-30 | 7.03 | $7.06 | 470342 |
| 2024-07-29 | 7.01 | $7.10 | 453295 |
| 2024-07-26 | 7.01 | $7.05 | 393943 |
| 2024-07-25 | 7.01 | $7.03 | 257299 |
| 2024-07-24 | 7.02 | $7.07 | 327410 |
| 2024-07-23 | 7.02 | $7.07 | 2.1M |
| 2024-07-22 | 7.02 | $7.13 | 346713 |
| 2024-07-19 | 7.01 | $7.01 | 373500 |
| 2024-07-18 | 7.02 | $7.06 | 428634 |
| 2024-07-17 | 7.01 | $7.14 | 274337 |
| 2024-07-16 | 7.01 | $7.15 | 585900 |
| 2024-07-15 | 7.00 | $7.02 | 578223 |
| 2024-07-12 | 7.00 | $7.03 | 405951 |
| 2024-07-11 | 7.00 | $7.00 | 635543 |
| 2024-07-10 | 6.99 | $7.00 | 447829 |
| 2024-07-09 | 6.99 | $6.98 | 464035 |
| 2024-07-08 | 6.99 | $6.94 | 326800 |
| 2024-07-05 | 6.99 | $6.92 | 297700 |
| 2024-07-03 | 6.99 | $6.92 | 145900 |
| 2024-07-02 | 7.00 | $6.83 | 1.3M |
| 2024-07-01 | 7.00 | $6.83 | 308816 |
| 2024-06-28 | 7.01 | $6.95 | 322218 |
| 2024-06-27 | 7.02 | $7.05 | 312812 |
| 2024-06-26 | 7.02 | $7.20 | 184596 |
| 2024-06-25 | 7.01 | $7.07 | 177804 |
| 2024-06-24 | 7.01 | $7.10 | 200900 |
| 2024-06-21 | 7.00 | $7.04 | 335900 |
| 2024-06-20 | 7.00 | $7.09 | 349636 |
| 2024-06-18 | 7.01 | $6.96 | 254703 |
| 2024-06-17 | 7.02 | $7.04 | 216300 |
| 2024-06-14 | 7.03 | $7.04 | 162700 |
| 2024-06-13 | 7.03 | $7.00 | 118732 |
| 2024-06-12 | 7.04 | $6.95 | 199411 |
| 2024-06-11 | 7.05 | $6.94 | 149100 |
| 2024-06-10 | 7.06 | $6.97 | 150927 |
| 2024-06-07 | 7.07 | $6.95 | 113429 |
| 2024-06-06 | 7.07 | $6.95 | 282300 |
| 2024-06-05 | 7.08 | $7.00 | 219123 |
| 2024-06-04 | 7.08 | $6.96 | 235626 |
| 2024-06-03 | 7.09 | $6.92 | 1.0M |
| 2024-05-31 | 7.09 | $7.06 | 207910 |
| 2024-05-30 | 7.07 | $7.06 | 292166 |
| 2024-05-29 | 7.06 | $7.04 | 245171 |
| 2024-05-28 | 7.04 | $7.12 | 290257 |
| 2024-05-24 | 7.02 | $7.00 | 362503 |
| 2024-05-23 | 7.00 | $6.99 | 311200 |
| 2024-05-22 | 6.99 | $7.05 | 489170 |
| 2024-05-21 | 6.97 | $7.22 | 185700 |
| 2024-05-20 | 6.95 | $7.20 | 221210 |
| 2024-05-17 | 6.92 | $7.13 | 164300 |
| 2024-05-16 | 6.90 | $7.09 | 386137 |
| 2024-05-15 | 6.89 | $7.20 | 238126 |
| 2024-05-14 | 6.86 | $7.17 | 181900 |
| 2024-05-13 | 6.82 | $7.14 | 154791 |
| 2024-05-10 | 6.80 | $7.08 | 150688 |
| 2024-05-09 | 6.77 | $7.03 | 257621 |
| 2024-05-08 | 6.76 | $7.05 | 189900 |
| 2024-05-07 | 6.73 | $7.06 | 207700 |
| 2024-05-06 | 6.72 | $7.14 | 331900 |
| 2024-05-03 | 6.70 | $6.89 | 200700 |
| 2024-05-02 | 6.70 | $6.81 | 134503 |
| 2024-05-01 | 6.69 | $6.77 | 227435 |
| 2024-04-30 | 6.70 | $6.61 | 130100 |
| 2024-04-29 | 6.72 | $6.68 | 166066 |
| 2024-04-26 | 6.74 | $6.76 | 323179 |
| 2024-04-25 | 6.75 | $6.72 | 160277 |
| 2024-04-24 | 6.75 | $6.73 | 165455 |
| 2024-04-23 | 6.75 | $6.75 | 194300 |
| 2024-04-22 | 6.77 | $6.67 | 202007 |
| 2024-04-19 | 6.77 | $6.72 | 307700 |
| 2024-04-18 | 6.77 | $6.73 | 195668 |
| 2024-04-17 | 6.78 | $6.60 | 123700 |
| 2024-04-16 | 6.78 | $6.55 | 179606 |
| 2024-04-15 | 6.78 | $6.58 | 254245 |
| 2024-04-12 | 6.77 | $6.61 | 163293 |
| 2024-04-11 | 6.75 | $6.68 | 195401 |
| 2024-04-10 | 6.74 | $6.58 | 278106 |
| 2024-04-09 | 6.73 | $6.86 | 229437 |
| 2024-04-08 | 6.70 | $6.76 | 149246 |
| 2024-04-05 | 6.67 | $6.81 | 284807 |
| 2024-04-04 | 6.64 | $6.70 | 444510 |
| 2024-04-03 | 6.61 | $6.99 | 193005 |
| 2024-04-02 | 6.56 | $6.99 | 235468 |
| 2024-04-01 | 6.50 | $6.97 | 462710 |
| 2024-03-28 | 6.45 | $6.91 | 220629 |
| 2024-03-27 | 6.41 | $6.87 | 292428 |
| 2024-03-26 | 6.36 | $6.76 | 361838 |
| 2024-03-25 | 6.32 | $6.99 | 431600 |
| 2024-03-22 | 6.27 | $6.78 | 193100 |
| 2024-03-21 | 6.24 | $6.76 | 229200 |
| 2024-03-20 | 6.20 | $6.81 | 366200 |
| 2024-03-19 | 6.16 | $6.64 | 242400 |
| 2024-03-18 | 6.13 | $6.53 | 324700 |
| 2024-03-15 | 6.10 | $6.39 | 270500 |
| 2024-03-14 | 6.07 | $6.31 | 345621 |
| 2024-03-13 | 6.04 | $6.35 | 224897 |
| 2024-03-12 | 6.00 | $6.33 | 175948 |
| 2024-03-11 | 5.98 | $6.26 | 270085 |
| 2024-03-08 | 5.95 | $6.19 | 392431 |
| 2024-03-07 | 5.93 | $6.23 | 480052 |
| 2024-03-06 | 5.89 | $6.05 | 180945 |
| 2024-03-05 | 5.88 | $5.99 | 104638 |
| 2024-03-04 | 5.88 | $5.95 | 159600 |
| 2024-03-01 | 5.89 | $5.99 | 179262 |
| 2024-02-29 | 5.89 | $5.95 | 168412 |
| 2024-02-28 | 5.89 | $5.89 | 227803 |
| 2024-02-27 | 5.90 | $6.00 | 274000 |
| 2024-02-26 | 5.91 | $6.04 | 240835 |
| 2024-02-23 | 5.92 | $6.08 | 178727 |
| 2024-02-22 | 5.93 | $6.02 | 194623 |
| 2024-02-21 | 5.93 | $5.98 | 109627 |
| 2024-02-20 | 5.94 | $5.98 | 232520 |
| 2024-02-16 | 5.95 | $5.92 | 129700 |
| 2024-02-15 | 5.95 | $5.89 | 157825 |
| 2024-02-14 | 5.96 | $5.72 | 158241 |
| 2024-02-13 | 5.98 | $5.63 | 318114 |
| 2024-02-12 | 6.01 | $5.83 | 278567 |
| 2024-02-09 | 6.02 | $5.69 | 444935 |
| 2024-02-08 | 6.05 | $5.71 | 235733 |
| 2024-02-07 | 6.07 | $5.55 | 543600 |
| 2024-02-06 | 6.10 | $5.85 | 375325 |
| 2024-02-05 | 6.11 | $5.93 | 448817 |
| 2024-02-02 | 6.12 | $6.10 | 179004 |
| 2024-02-01 | 6.11 | $6.09 | 260472 |
| 2024-01-31 | 6.11 | $5.99 | 307745 |
| 2024-01-30 | 6.11 | $6.03 | 255950 |
| 2024-01-29 | 6.12 | $6.24 | 471700 |
| 2024-01-26 | 6.12 | $6.19 | 401029 |
| 2024-01-25 | 6.13 | $6.16 | 291500 |
| 2024-01-24 | 6.14 | $6.15 | 299400 |
| 2024-01-23 | 6.15 | $6.14 | 200023 |
| 2024-01-22 | 6.16 | $6.09 | 129721 |
| 2024-01-19 | 6.17 | $6.11 | 236900 |
| 2024-01-18 | 6.18 | $6.09 | 266341 |
| 2024-01-17 | 6.19 | $6.12 | 178900 |
| 2024-01-16 | 6.20 | $6.14 | 185605 |
| 2024-01-12 | 6.21 | $6.12 | 210068 |
| 2024-01-11 | 6.21 | $6.12 | 188200 |
| 2024-01-10 | 6.21 | $6.12 | 170100 |
| 2024-01-09 | 6.21 | $6.13 | 194888 |
| 2024-01-08 | 6.21 | $6.13 | 224321 |
| 2024-01-05 | 6.21 | $6.08 | 177705 |
| 2024-01-04 | 6.20 | $6.05 | 127400 |
| 2024-01-03 | 6.20 | $6.00 | 371800 |
| 2024-01-02 | 6.21 | $6.05 | 200015 |
| 2023-12-29 | 6.21 | $6.13 | 391500 |
| 2023-12-28 | 6.21 | $6.27 | 222529 |
| 2023-12-27 | 6.20 | $6.40 | 340500 |
| 2023-12-26 | 6.18 | $6.37 | 366300 |
| 2023-12-22 | 6.17 | $6.34 | 199500 |
| 2023-12-21 | 6.16 | $6.31 | 388900 |
| 2023-12-20 | 6.14 | $6.31 | 284845 |
| 2023-12-19 | 6.13 | $6.34 | 248739 |
| 2023-12-18 | 6.12 | $6.29 | 213326 |
| 2023-12-15 | 6.11 | $6.31 | 370000 |
| 2023-12-14 | 6.09 | $6.35 | 607400 |
| 2023-12-13 | 6.07 | $6.13 | 356317 |
| 2023-12-12 | 6.07 | $6.10 | 98700 |
| 2023-12-11 | 6.04 | $6.10 | 95245 |
| 2023-12-08 | 6.02 | $6.09 | 157177 |
| 2023-12-07 | 5.99 | $6.08 | 88547 |
| 2023-12-06 | 5.97 | $6.02 | 221315 |
| 2023-12-05 | 5.96 | $6.05 | 153929 |
| 2023-12-04 | 5.94 | $6.14 | 194722 |
| 2023-12-01 | 5.92 | $6.08 | 589019 |
| 2023-11-30 | 5.90 | $6.07 | 132858 |
| 2023-11-29 | 5.87 | $6.08 | 182120 |
| 2023-11-28 | 5.83 | $6.07 | 146186 |
| 2023-11-27 | 5.78 | $6.09 | 154020 |
| 2023-11-24 | 5.74 | $6.09 | 74829 |
| 2023-11-22 | 5.70 | $6.08 | 151114 |
| 2023-11-21 | 5.66 | $6.08 | 97932 |
| 2023-11-20 | 5.61 | $6.10 | 195215 |
| 2023-11-17 | 5.56 | $6.00 | 75700 |
| 2023-11-16 | 5.53 | $5.97 | 121323 |
| 2023-11-15 | 5.50 | $5.98 | 157771 |
| 2023-11-14 | 5.49 | $6.04 | 207788 |
| 2023-11-13 | 5.48 | $5.60 | 231491 |
| 2023-11-10 | 5.49 | $5.61 | 68194 |
| 2023-11-09 | 5.51 | $5.62 | 84436 |
| 2023-11-08 | 5.53 | $5.70 | 58641 |
| 2023-11-07 | 5.55 | $5.73 | 67200 |
| 2023-11-06 | 5.56 | $5.64 | 93386 |
| 2023-11-03 | 5.58 | $5.82 | 157225 |
| 2023-11-02 | 5.58 | $5.64 | 287874 |
| 2023-11-01 | 5.59 | $5.40 | 112500 |
| 2023-10-31 | 5.61 | $5.28 | 91857 |
| 2023-10-30 | 5.63 | $5.17 | 71542 |
| 2023-10-27 | 5.67 | $5.21 | 109600 |
| 2023-10-26 | 5.72 | $5.29 | 78442 |
| 2023-10-25 | 5.77 | $5.23 | 147148 |
| 2023-10-24 | 5.82 | $5.15 | 89404 |
| 2023-10-23 | 5.87 | $5.19 | 154233 |
| 2023-10-20 | 5.93 | $5.37 | 71500 |
| 2023-10-19 | 5.99 | $5.41 | 147300 |
| 2023-10-18 | 6.04 | $5.71 | 155346 |
| 2023-10-17 | 6.08 | $5.74 | 537700 |
| 2023-10-16 | 6.11 | $5.95 | 131406 |
| 2023-10-13 | 6.14 | $5.87 | 144241 |
| 2023-10-12 | 6.17 | $6.03 | 62100 |
| 2023-10-11 | 6.20 | $6.11 | 76631 |
| 2023-10-10 | 6.21 | $5.99 | 49840 |
| 2023-10-09 | 6.23 | $5.99 | 120201 |
| 2023-10-06 | 6.26 | $5.86 | 78700 |
| 2023-10-05 | 6.29 | $5.82 | 59551 |
| 2023-10-04 | 6.31 | $5.77 | 81922 |
| 2023-10-03 | 6.33 | $5.77 | 138446 |
| 2023-10-02 | 6.37 | $5.97 | 243621 |
| 2023-09-29 | 6.39 | $6.21 | 29951 |
| 2023-09-28 | 6.41 | $6.20 | 95764 |
| 2023-09-27 | 6.44 | $6.20 | 131547 |
| 2023-09-26 | 6.46 | $6.28 | 143000 |
| 2023-09-25 | 6.48 | $6.40 | 142921 |
| 2023-09-22 | 6.49 | $6.42 | 55180 |
| 2023-09-21 | 6.50 | $6.42 | 121632 |
| 2023-09-20 | 6.51 | $6.50 | 74300 |
| 2023-09-19 | 6.51 | $6.50 | 82312 |
| 2023-09-18 | 6.51 | $6.54 | 127200 |
| 2023-09-15 | 6.52 | $6.50 | 94689 |
| 2023-09-14 | 6.53 | $6.48 | 71789 |
| 2023-09-13 | 6.54 | $6.44 | 98441 |
| 2023-09-12 | 6.56 | $6.40 | 63700 |
| 2023-09-11 | 6.58 | $6.44 | 73000 |
| 2023-09-08 | 6.60 | $6.44 | 106250 |
| 2023-09-07 | 6.63 | $6.24 | 89700 |
| 2023-09-06 | 6.67 | $6.28 | 158921 |
| 2023-09-05 | 6.72 | $6.46 | 83900 |
| 2023-09-01 | 6.75 | $6.54 | 99020 |
| 2023-08-31 | 6.77 | $6.60 | 141639 |
| 2023-08-30 | 6.79 | $6.64 | 155615 |
| 2023-08-29 | 6.81 | $6.70 | 296018 |
| 2023-08-28 | 6.84 | $6.64 | 532200 |
| 2023-08-25 | 6.87 | $6.60 | 167426 |
| 2023-08-24 | 6.91 | $6.59 | 102208 |
| 2023-08-23 | 6.95 | $6.66 | 91100 |
| 2023-08-22 | 6.99 | $6.54 | 80936 |
| 2023-08-21 | 7.04 | $6.54 | 139245 |
| 2023-08-18 | 7.09 | $6.66 | 177055 |
| 2023-08-17 | 7.13 | $6.63 | 123905 |
| 2023-08-16 | 7.17 | $6.73 | 74561 |
| 2023-08-15 | 7.20 | $6.83 | 41700 |
| 2023-08-14 | 7.22 | $6.90 | 91554 |
| 2023-08-11 | 7.23 | $6.87 | 140222 |
| 2023-08-10 | 7.25 | $7.01 | 46720 |
| 2023-08-09 | 7.26 | $7.07 | 59118 |
| 2023-08-08 | 7.26 | $7.12 | 88800 |
| 2023-08-07 | 7.25 | $7.03 | 53771 |
| 2023-08-04 | 7.25 | $7.05 | 79279 |
| 2023-08-03 | 7.25 | $6.99 | 90800 |
| 2023-08-02 | 7.24 | $7.10 | 69558 |
| 2023-08-01 | 7.24 | $7.19 | 95000 |
| 2023-07-31 | 7.24 | $7.28 | 130450 |
| 2023-07-28 | 7.23 | $7.36 | 159360 |
| 2023-07-27 | 7.23 | $7.40 | 156223 |
| 2023-07-26 | 7.22 | $7.50 | 150233 |
| 2023-07-25 | 7.22 | $7.57 | 172047 |
| 2023-07-24 | 7.20 | $7.49 | 124499 |
| 2023-07-21 | 7.18 | $7.47 | 121405 |
| 2023-07-20 | 7.17 | $7.37 | 89400 |
| 2023-07-19 | 7.16 | $7.33 | 248817 |
| 2023-07-18 | 7.15 | $7.27 | 515731 |
| 2023-07-17 | 7.14 | $7.19 | 134613 |
| 2023-07-14 | 7.15 | $7.17 | 78296 |
| 2023-07-13 | 7.15 | $7.16 | 48142 |
| 2023-07-12 | 7.15 | $7.10 | 69000 |
| 2023-07-11 | 7.15 | $7.03 | 40100 |
| 2023-07-10 | 7.16 | $7.04 | 44124 |
| 2023-07-07 | 7.17 | $6.93 | 62738 |
| 2023-07-06 | 7.17 | $6.90 | 94600 |
| 2023-07-05 | 7.18 | $7.06 | 50552 |
| 2023-07-03 | 7.18 | $7.14 | 31924 |
| 2023-06-30 | 7.18 | $7.21 | 47700 |
| 2023-06-29 | 7.17 | $7.22 | 44721 |
| 2023-06-28 | 7.15 | $7.34 | 105349 |
| 2023-06-27 | 7.13 | $7.31 | 68442 |
| 2023-06-26 | 7.12 | $7.23 | 103465 |
| 2023-06-23 | 7.09 | $7.16 | 112121 |
| 2023-06-22 | 7.08 | $7.21 | 54709 |
| 2023-06-21 | 7.07 | $7.17 | 61600 |
| 2023-06-20 | 7.07 | $7.18 | 148517 |
| 2023-06-16 | 7.07 | $7.12 | 82708 |
| 2023-06-15 | 7.08 | $7.27 | 58700 |
| 2023-06-14 | 7.06 | $7.17 | 67600 |
| 2023-06-13 | 7.04 | $7.17 | 82200 |
| 2023-06-12 | 7.03 | $7.21 | 65345 |
| 2023-06-09 | 7.01 | $7.16 | 62633 |
| 2023-06-08 | 7.00 | $7.14 | 80551 |
| 2023-06-07 | 6.99 | $7.09 | 70900 |
| 2023-06-06 | 6.98 | $7.10 | 213325 |
| 2023-06-05 | 6.98 | $7.05 | 87908 |
| 2023-06-02 | 6.97 | $7.08 | 69424 |
| 2023-06-01 | 6.96 | $7.04 | 103800 |
| 2023-05-31 | 6.96 | $6.86 | 53039 |
| 2023-05-30 | 6.96 | $6.90 | 67241 |
| 2023-05-26 | 6.98 | $6.99 | 138700 |
| 2023-05-25 | 7.00 | $6.77 | 92949 |
| 2023-05-24 | 7.03 | $6.96 | 56400 |
| 2023-05-23 | 7.05 | $7.05 | 69037 |
| 2023-05-22 | 7.06 | $7.13 | 86641 |
| 2023-05-19 | 7.07 | $7.17 | 88093 |
| 2023-05-18 | 7.07 | $7.19 | 192161 |
| 2023-05-17 | 7.07 | $6.97 | 51044 |
| 2023-05-16 | 7.08 | $6.83 | 78400 |
| 2023-05-15 | 7.09 | $6.84 | 39900 |
| 2023-05-12 | 7.10 | $6.81 | 57800 |
| 2023-05-11 | 7.11 | $6.94 | 38829 |
| 2023-05-10 | 7.12 | $7.02 | 32204 |
| 2023-05-09 | 7.12 | $6.96 | 50323 |
| 2023-05-08 | 7.13 | $6.94 | 46924 |
| 2023-05-05 | 7.14 | $6.93 | 60220 |
| 2023-05-04 | 7.16 | $6.84 | 48703 |
| 2023-05-03 | 7.18 | $7.00 | 51900 |
| 2023-05-02 | 7.19 | $6.99 | 105312 |
| 2023-05-01 | 7.20 | $7.25 | 69709 |
| 2023-04-28 | 7.20 | $7.37 | 46835 |
| 2023-04-27 | 7.20 | $7.33 | 84634 |
| 2023-04-26 | 7.19 | $7.34 | 104128 |
| 2023-04-25 | 7.19 | $7.29 | 82208 |
| 2023-04-24 | 7.18 | $7.30 | 68314 |
| 2023-04-21 | 7.17 | $7.21 | 54345 |
| 2023-04-20 | 7.16 | $7.20 | 52745 |
| 2023-04-19 | 7.15 | $7.19 | 88930 |
| 2023-04-18 | 7.14 | $7.06 | 59139 |
| 2023-04-17 | 7.14 | $7.03 | 51722 |
| 2023-04-14 | 7.14 | $7.00 | 64521 |
| 2023-04-13 | 7.14 | $7.06 | 135137 |
| 2023-04-12 | 7.14 | $7.07 | 378709 |
| 2023-04-11 | 7.16 | $7.26 | 39608 |
| 2023-04-10 | 7.15 | $7.13 | 68100 |
| 2023-04-06 | 7.15 | $7.25 | 43126 |
| 2023-04-05 | 7.16 | $7.28 | 44742 |
| 2023-04-04 | 7.17 | $7.17 | 64208 |
| 2023-04-03 | 7.20 | $7.22 | 74400 |
| 2023-03-31 | 7.21 | $7.30 | 51445 |
| 2023-03-30 | 7.23 | $7.21 | 53800 |
| 2023-03-29 | 7.24 | $7.31 | 95000 |
| 2023-03-28 | 7.25 | $7.16 | 127495 |
| 2023-03-27 | 7.28 | $7.19 | 98242 |
| 2023-03-24 | 7.31 | $7.10 | 51961 |
| 2023-03-23 | 7.35 | $6.96 | 94100 |
| 2023-03-22 | 7.40 | $6.99 | 77023 |
| 2023-03-21 | 7.44 | $7.10 | 102600 |
| 2023-03-20 | 7.48 | $7.00 | 109809 |
| 2023-03-17 | 7.52 | $7.03 | 127534 |
| 2023-03-16 | 7.57 | $7.10 | 85225 |
| 2023-03-15 | 7.61 | $7.03 | 151200 |
| 2023-03-14 | 7.65 | $7.44 | 108406 |
| 2023-03-13 | 7.67 | $7.12 | 109000 |
| 2023-03-10 | 7.70 | $7.08 | 131423 |
| 2023-03-09 | 7.74 | $7.31 | 101428 |
| 2023-03-08 | 7.76 | $7.56 | 122300 |
| 2023-03-07 | 7.77 | $7.75 | 107617 |
| 2023-03-06 | 7.77 | $7.53 | 70246 |
| 2023-03-03 | 7.80 | $7.54 | 72700 |
| 2023-03-02 | 7.82 | $7.50 | 60644 |
| 2023-03-01 | 7.84 | $7.53 | 143247 |
| 2023-02-28 | 7.86 | $7.76 | 53484 |
| 2023-02-27 | 7.87 | $7.79 | 77983 |
| 2023-02-24 | 7.88 | $7.84 | 111967 |
| 2023-02-23 | 7.89 | $7.93 | 75300 |
| 2023-02-22 | 7.89 | $7.84 | 56505 |
| 2023-02-21 | 7.89 | $7.82 | 71452 |
| 2023-02-17 | 7.90 | $7.97 | 199900 |
| 2023-02-16 | 7.90 | $7.96 | 68004 |
| 2023-02-15 | 7.90 | $7.82 | 46800 |
| 2023-02-14 | 7.90 | $7.87 | 49900 |
| 2023-02-13 | 7.90 | $7.87 | 49466 |
| 2023-02-10 | 7.89 | $7.77 | 40448 |
| 2023-02-09 | 7.89 | $7.74 | 73100 |
| 2023-02-08 | 7.89 | $7.80 | 42763 |
| 2023-02-07 | 7.88 | $7.82 | 69500 |
| 2023-02-06 | 7.86 | $7.79 | 89400 |
| 2023-02-03 | 7.83 | $7.99 | 69000 |
| 2023-02-02 | 7.80 | $7.97 | 176800 |
| 2023-02-01 | 7.76 | $8.00 | 175300 |
| 2023-01-31 | 7.71 | $7.91 | 86900 |
| 2023-01-30 | 7.66 | $7.83 | 148369 |
| 2023-01-27 | 7.61 | $8.10 | 153611 |
| 2023-01-26 | 7.56 | $7.96 | 94749 |
| 2023-01-25 | 7.52 | $7.96 | 99432 |
| 2023-01-24 | 7.48 | $7.94 | 99300 |
| 2023-01-23 | 7.45 | $8.00 | 113614 |
| 2023-01-20 | 7.41 | $7.97 | 127546 |
| 2023-01-19 | 7.36 | $7.84 | 74629 |
| 2023-01-18 | 7.33 | $7.85 | 135200 |
| 2023-01-17 | 7.29 | $7.85 | 92800 |
| 2023-01-13 | 7.25 | $7.71 | 84151 |
| 2023-01-12 | 7.22 | $7.71 | 90700 |
| 2023-01-11 | 7.20 | $7.71 | 86814 |
| 2023-01-10 | 7.17 | $7.60 | 90521 |
| 2023-01-09 | 7.15 | $7.45 | 107472 |
| 2023-01-06 | 7.13 | $7.30 | 34033 |
| 2023-01-05 | 7.12 | $7.29 | 79653 |
| 2023-01-04 | 7.11 | $7.16 | 92424 |
| 2023-01-03 | 7.11 | $7.01 | 81600 |
| 2022-12-30 | 7.12 | $6.86 | 117967 |
| 2022-12-29 | 7.14 | $6.95 | 119865 |
| 2022-12-28 | 7.16 | $6.99 | 77400 |
| 2022-12-27 | 7.17 | $7.22 | 71969 |
| 2022-12-23 | 7.17 | $7.24 | 43500 |
| 2022-12-22 | 7.17 | $7.22 | 59205 |
| 2022-12-21 | 7.18 | $7.18 | 100600 |
| 2022-12-20 | 7.18 | $7.11 | 69200 |
| 2022-12-19 | 7.18 | $7.11 | 110060 |
| 2022-12-16 | 7.18 | $7.03 | 115600 |
| 2022-12-15 | 7.18 | $7.17 | 53200 |
| 2022-12-14 | 7.18 | $7.17 | 87635 |
| 2022-12-13 | 7.18 | $7.14 | 98300 |
| 2022-12-12 | 7.17 | $7.18 | 19400 |
| 2022-12-09 | 7.17 | $7.14 | 42440 |
| 2022-12-08 | 7.16 | $7.15 | 40814 |
| 2022-12-07 | 7.15 | $7.06 | 90402 |
| 2022-12-06 | 7.14 | $7.03 | 84701 |
| 2022-12-05 | 7.13 | $7.14 | 115652 |
| 2022-12-02 | 7.11 | $7.39 | 88516 |
| 2022-12-01 | 7.07 | $7.20 | 267225 |
| 2022-11-30 | 7.04 | $7.27 | 118900 |
| 2022-11-29 | 7.02 | $7.21 | 62303 |
| 2022-11-28 | 6.99 | $7.27 | 172600 |
| 2022-11-25 | 6.97 | $7.31 | 60400 |
| 2022-11-23 | 6.95 | $7.26 | 46739 |
| 2022-11-22 | 6.93 | $7.16 | 111255 |
| 2022-11-21 | 6.91 | $7.18 | 87530 |
| 2022-11-18 | 6.87 | $7.16 | 54700 |
| 2022-11-17 | 6.83 | $7.06 | 35318 |
| 2022-11-16 | 6.80 | $7.11 | 40619 |
| 2022-11-15 | 6.76 | $7.14 | 98723 |
| 2022-11-14 | 6.73 | $6.97 | 119400 |
| 2022-11-11 | 6.70 | $7.14 | 107403 |
| 2022-11-10 | 6.66 | $7.02 | 98600 |
| 2022-11-09 | 6.63 | $6.90 | 113700 |
| 2022-11-08 | 6.60 | $6.89 | 70519 |
| 2022-11-07 | 6.58 | $6.85 | 68100 |
| 2022-11-04 | 6.52 | $6.77 | 47102 |
| 2022-11-03 | 6.49 | $6.56 | 65800 |
| 2022-11-02 | 6.48 | $6.64 | 79277 |
| 2022-11-01 | 6.47 | $6.79 | 103600 |
| 2022-10-31 | 6.46 | $6.69 | 119800 |
| 2022-10-28 | 6.43 | $6.83 | 50000 |
| 2022-10-27 | 6.40 | $6.84 | 127728 |
| 2022-10-26 | 6.36 | $6.92 | 109123 |
| 2022-10-25 | 6.35 | $6.71 | 103548 |
| 2022-10-24 | 6.33 | $6.42 | 68800 |
| 2022-10-21 | 6.33 | $6.37 | 65755 |
| 2022-10-20 | 6.37 | $6.37 | 63048 |
| 2022-10-19 | 6.43 | $6.41 | 34808 |
| 2022-10-18 | 6.49 | $6.54 | 58300 |
| 2022-10-17 | 6.55 | $6.41 | 41700 |
| 2022-10-14 | 6.62 | $6.29 | 43623 |
| 2022-10-13 | 6.70 | $6.43 | 55815 |
| 2022-10-12 | 6.77 | $6.35 | 103248 |
| 2022-10-11 | 6.84 | $6.32 | 76020 |
| 2022-10-10 | 6.92 | $5.81 | 67300 |
| 2022-10-07 | 7.03 | $6.18 | 72743 |
| 2022-10-06 | 7.11 | $6.31 | 54123 |
| 2022-10-05 | 7.18 | $6.38 | 70104 |
| 2022-10-04 | 7.25 | $6.70 | 217800 |
| 2022-10-03 | 7.30 | $6.00 | 211221 |
| 2022-09-30 | 7.39 | $6.17 | 174700 |
| 2022-09-29 | 7.47 | $6.09 | 121600 |
| 2022-09-28 | 7.57 | $6.67 | 90600 |
| 2022-09-27 | 7.65 | $6.37 | 137320 |
| 2022-09-26 | 7.75 | $6.50 | 198615 |
| 2022-09-23 | 7.85 | $7.17 | 87605 |
| 2022-09-22 | 7.92 | $7.41 | 131208 |
| 2022-09-21 | 7.97 | $7.72 | 52139 |
| 2022-09-20 | 8.02 | $7.78 | 49700 |
| 2022-09-19 | 8.04 | $7.79 | 35639 |
| 2022-09-16 | 8.08 | $7.85 | 153204 |
| 2022-09-15 | 8.12 | $7.75 | 62500 |
| 2022-09-14 | 8.16 | $7.84 | 66239 |
| 2022-09-13 | 8.20 | $7.84 | 58638 |
| 2022-09-12 | 8.25 | $8.03 | 66405 |
| 2022-09-09 | 8.28 | $7.83 | 63351 |
| 2022-09-08 | 8.32 | $7.79 | 42200 |
| 2022-09-07 | 8.37 | $7.75 | 56400 |
| 2022-09-06 | 8.41 | $7.72 | 74188 |
| 2022-09-02 | 8.46 | $7.82 | 54918 |
| 2022-09-01 | 8.49 | $7.77 | 140731 |
| 2022-08-31 | 8.52 | $8.08 | 78814 |
| 2022-08-30 | 8.54 | $8.11 | 112905 |
| 2022-08-29 | 8.56 | $8.44 | 102935 |
| 2022-08-26 | 8.57 | $8.53 | 111400 |
| 2022-08-25 | 8.56 | $8.51 | 94014 |
| 2022-08-24 | 8.57 | $8.53 | 73800 |
| 2022-08-23 | 8.56 | $8.54 | 72512 |
| 2022-08-22 | 8.54 | $8.36 | 108600 |
| 2022-08-19 | 8.53 | $8.53 | 60922 |
| 2022-08-18 | 8.51 | $8.56 | 31330 |
| 2022-08-17 | 8.49 | $8.59 | 107334 |
| 2022-08-16 | 8.46 | $8.69 | 108400 |
| 2022-08-15 | 8.41 | $8.73 | 130032 |
| 2022-08-12 | 8.36 | $8.75 | 90349 |
| 2022-08-11 | 8.31 | $8.68 | 130419 |
| 2022-08-10 | 8.26 | $8.62 | 87000 |
| 2022-08-09 | 8.21 | $8.73 | 60108 |
| 2022-08-08 | 8.16 | $8.66 | 92024 |
| 2022-08-05 | 8.11 | $8.39 | 62600 |
| 2022-08-04 | 8.08 | $8.33 | 74900 |
| 2022-08-03 | 8.05 | $8.48 | 73700 |
| 2022-08-02 | 8.01 | $8.48 | 65216 |
| 2022-08-01 | 7.97 | $8.62 | 126947 |
| 2022-07-29 | 7.92 | $8.50 | 122246 |
| 2022-07-28 | 7.87 | $8.53 | 131110 |
| 2022-07-27 | 7.82 | $8.37 | 189200 |
| 2022-07-26 | 7.78 | $8.22 | 78609 |
| 2022-07-25 | 7.75 | $8.20 | 89032 |
| 2022-07-22 | 7.72 | $8.07 | 100925 |
| 2022-07-21 | 7.68 | $8.12 | 93700 |
| 2022-07-20 | 7.63 | $7.93 | 60878 |
| 2022-07-19 | 7.58 | $7.84 | 81600 |
| 2022-07-18 | 7.53 | $7.64 | 71200 |
| 2022-07-15 | 7.47 | $7.83 | 62763 |
| 2022-07-14 | 7.42 | $7.61 | 81550 |
| 2022-07-13 | 7.38 | $7.72 | 53368 |
| 2022-07-12 | 7.35 | $7.65 | 46241 |
| 2022-07-11 | 7.36 | $7.71 | 74671 |
| 2022-07-08 | 7.38 | $7.74 | 58908 |
| 2022-07-07 | 7.40 | $7.73 | 93944 |
| 2022-07-06 | 7.42 | $7.67 | 65548 |
| 2022-07-05 | 7.44 | $7.70 | 78631 |
| 2022-07-01 | 7.46 | $7.71 | 97140 |
| 2022-06-30 | 7.49 | $7.47 | 89900 |
| 2022-06-29 | 7.53 | $7.42 | 145418 |
| 2022-06-28 | 7.56 | $7.69 | 130606 |
| 2022-06-27 | 7.59 | $7.57 | 121700 |
| 2022-06-24 | 7.62 | $7.56 | 135210 |
| 2022-06-23 | 7.64 | $7.36 | 74739 |
| 2022-06-22 | 7.66 | $7.06 | 99438 |
| 2022-06-21 | 7.70 | $6.90 | 95800 |
| 2022-06-17 | 7.74 | $6.77 | 171304 |
| 2022-06-16 | 7.79 | $6.50 | 167332 |
| 2022-06-15 | 7.86 | $6.84 | 184915 |
| 2022-06-14 | 7.92 | $6.79 | 180160 |
| 2022-06-13 | 7.98 | $7.07 | 356900 |
| 2022-06-10 | 8.04 | $7.98 | 79100 |
| 2022-06-09 | 8.03 | $8.10 | 50100 |
| 2022-06-08 | 8.02 | $8.04 | 32042 |
| 2022-06-07 | 8.02 | $8.20 | 88807 |
| 2022-06-06 | 8.01 | $8.06 | 73233 |
| 2022-06-03 | 8.03 | $8.18 | 35300 |
| 2022-06-02 | 8.06 | $8.20 | 67073 |
| 2022-06-01 | 8.09 | $8.25 | 85812 |
| 2022-05-31 | 8.11 | $8.16 | 94200 |
| 2022-05-27 | 8.13 | $8.21 | 90325 |
| 2022-05-26 | 8.16 | $8.07 | 142500 |
| 2022-05-25 | 8.20 | $7.97 | 73821 |
| 2022-05-24 | 8.25 | $7.92 | 94222 |
| 2022-05-23 | 8.30 | $7.83 | 115400 |
| 2022-05-20 | 8.36 | $7.66 | 219437 |
| 2022-05-19 | 8.43 | $7.76 | 185925 |
| 2022-05-18 | 8.49 | $7.98 | 97315 |
| 2022-05-17 | 8.54 | $8.01 | 67012 |
| 2022-05-16 | 8.57 | $7.97 | 101500 |
| 2022-05-13 | 8.65 | $8.17 | 158248 |
| 2022-05-12 | 8.71 | $7.83 | 196860 |
| 2022-05-11 | 8.78 | $8.00 | 188500 |
| 2022-05-10 | 8.85 | $7.95 | 250416 |
| 2022-05-09 | 8.91 | $8.03 | 287011 |
| 2022-05-06 | 8.98 | $8.51 | 145200 |
| 2022-05-05 | 9.03 | $8.62 | 133800 |
| 2022-05-04 | 9.07 | $8.94 | 248900 |
| 2022-05-03 | 9.09 | $8.69 | 357400 |
| 2022-05-02 | 9.14 | $8.42 | 246516 |
| 2022-04-29 | 9.21 | $8.78 | 152700 |
| 2022-04-28 | 9.27 | $8.95 | 176490 |
| 2022-04-27 | 9.33 | $8.95 | 117700 |
| 2022-04-26 | 9.40 | $8.94 | 153300 |
| 2022-04-25 | 9.46 | $9.09 | 161627 |
| 2022-04-22 | 9.51 | $8.94 | 153900 |
| 2022-04-21 | 9.57 | $8.99 | 164693 |
| 2022-04-20 | 9.62 | $8.95 | 240300 |
| 2022-04-19 | 9.66 | $8.74 | 544500 |
| 2022-04-18 | 9.71 | $9.46 | 793419 |
| 2022-04-14 | 9.73 | $9.37 | 141500 |
| 2022-04-13 | 9.75 | $9.33 | 95510 |
| 2022-04-12 | 9.76 | $9.28 | 82700 |
| 2022-04-11 | 9.76 | $9.27 | 80776 |
| 2022-04-08 | 9.77 | $9.40 | 60132 |
| 2022-04-07 | 9.79 | $9.39 | 96830 |
| 2022-04-06 | 9.80 | $9.47 | 93911 |
| 2022-04-05 | 9.81 | $9.46 | 98121 |
| 2022-04-04 | 9.82 | $9.68 | 158000 |
| 2022-04-01 | 9.81 | $9.71 | 235649 |
| 2022-03-31 | 9.81 | $10.09 | 107928 |
| 2022-03-30 | 9.80 | $10.04 | 213531 |
| 2022-03-29 | 9.78 | $10.35 | 123531 |
| 2022-03-28 | 9.75 | $10.21 | 147449 |
| 2022-03-25 | 9.72 | $10.08 | 114145 |
| 2022-03-24 | 9.70 | $10.08 | 152300 |
| 2022-03-23 | 9.68 | $9.98 | 128327 |
| 2022-03-22 | 9.66 | $9.88 | 80029 |
| 2022-03-21 | 9.66 | $9.75 | 119900 |
| 2022-03-18 | 9.67 | $9.83 | 145328 |
| 2022-03-17 | 9.69 | $9.64 | 107600 |
| 2022-03-16 | 9.72 | $9.51 | 113242 |
| 2022-03-15 | 9.75 | $9.36 | 111800 |
| 2022-03-14 | 9.79 | $9.53 | 111000 |
| 2022-03-11 | 9.83 | $9.68 | 106000 |
| 2022-03-10 | 9.86 | $9.72 | 72200 |
| 2022-03-09 | 9.89 | $9.70 | 99312 |
| 2022-03-08 | 9.92 | $9.50 | 207200 |
| 2022-03-07 | 9.96 | $9.60 | 170200 |
| 2022-03-04 | 9.99 | $9.73 | 129100 |
| 2022-03-03 | 10.02 | $9.85 | 93700 |
| 2022-03-02 | 10.05 | $9.71 | 110639 |
| 2022-03-01 | 10.09 | $9.59 | 125200 |
| 2022-02-28 | 10.13 | $9.64 | 131138 |
| 2022-02-25 | 10.17 | $9.75 | 199700 |
| 2022-02-24 | 10.20 | $9.64 | 212700 |
| 2022-02-23 | 10.24 | $9.60 | 166123 |
| 2022-02-22 | 10.29 | $9.81 | 200100 |
| 2022-02-18 | 10.31 | $10.04 | 110700 |
| 2022-02-17 | 10.33 | $10.16 | 103718 |
| 2022-02-16 | 10.35 | $10.23 | 71048 |
| 2022-02-15 | 10.37 | $10.17 | 109341 |
| 2022-02-14 | 10.40 | $10.18 | 98822 |
| 2022-02-11 | 10.43 | $10.26 | 140803 |
| 2022-02-10 | 10.47 | $10.29 | 185938 |
| 2022-02-09 | 10.50 | $10.33 | 88437 |
| 2022-02-08 | 10.53 | $10.35 | 162000 |
| 2022-02-07 | 10.56 | $10.29 | 83426 |
| 2022-02-04 | 10.58 | $10.26 | 90947 |
| 2022-02-03 | 10.61 | $10.26 | 150046 |
| 2022-02-02 | 10.63 | $10.41 | 89914 |
| 2022-02-01 | 10.64 | $10.45 | 185209 |
| 2022-01-31 | 10.65 | $10.54 | 129125 |
| 2022-01-28 | 10.64 | $10.33 | 149004 |
| 2022-01-27 | 10.65 | $10.42 | 147793 |
| 2022-01-26 | 10.67 | $10.45 | 108609 |
| 2022-01-25 | 10.69 | $10.50 | 184535 |
| 2022-01-24 | 10.70 | $10.34 | 272497 |
| 2022-01-21 | 10.73 | $10.41 | 233563 |
| 2022-01-20 | 10.74 | $10.52 | 106700 |
| 2022-01-19 | 10.73 | $10.65 | 166654 |
| 2022-01-18 | 10.71 | $10.77 | 187471 |
| 2022-01-14 | 10.68 | $10.83 | 180900 |
| 2022-01-13 | 10.66 | $10.99 | 100362 |
| 2022-01-12 | 10.63 | $10.91 | 95500 |
| 2022-01-11 | 10.60 | $10.96 | 91144 |
| 2022-01-10 | 10.58 | $10.82 | 86506 |
| 2022-01-07 | 10.59 | $10.83 | 68000 |
| 2022-01-06 | 10.61 | $10.71 | 83600 |
| 2022-01-05 | 10.64 | $10.66 | 159400 |
| 2022-01-04 | 10.66 | $10.66 | 98400 |
| 2022-01-03 | 10.67 | $10.68 | 193400 |
| 2021-12-31 | 10.66 | $10.39 | 421124 |
| 2021-12-30 | 10.67 | $10.59 | 196542 |
| 2021-12-29 | 10.67 | $10.74 | 109836 |
| 2021-12-28 | 10.67 | $10.85 | 142600 |
| 2021-12-27 | 10.69 | $10.77 | 238705 |
| 2021-12-23 | 10.72 | $10.82 | 285311 |
| 2021-12-22 | 10.75 | $10.55 | 156000 |
| 2021-12-21 | 10.79 | $10.42 | 215834 |
| 2021-12-20 | 10.85 | $10.19 | 249845 |
| 2021-12-17 | 10.93 | $10.14 | 1.0M |
| 2021-12-16 | 11.01 | $10.43 | 323871 |
| 2021-12-15 | 11.08 | $10.44 | 286703 |
| 2021-12-14 | 11.16 | $10.42 | 329100 |
| 2021-12-13 | 11.23 | $10.43 | 718606 |
| 2021-12-10 | 11.30 | $11.07 | 112200 |
| 2021-12-09 | 11.34 | $11.20 | 149027 |
| 2021-12-08 | 11.38 | $11.33 | 209541 |
| 2021-12-07 | 11.41 | $11.03 | 219638 |
| 2021-12-06 | 11.45 | $10.86 | 250500 |
| 2021-12-03 | 11.51 | $10.51 | 233300 |
| 2021-12-02 | 11.59 | $10.68 | 229503 |
| 2021-12-01 | 11.66 | $10.58 | 282631 |
| 2021-11-30 | 11.74 | $10.70 | 477700 |
| 2021-11-29 | 11.82 | $11.18 | 241851 |
| 2021-11-26 | 11.87 | $11.39 | 214709 |
| 2021-11-24 | 11.91 | $11.45 | 153035 |
| 2021-11-23 | 11.95 | $11.43 | 195800 |
| 2021-11-22 | 11.99 | $11.56 | 216685 |
| 2021-11-19 | 12.03 | $11.73 | 86345 |
| 2021-11-18 | 12.06 | $11.84 | 201300 |
| 2021-11-17 | 12.09 | $11.86 | 120503 |
| 2021-11-16 | 12.11 | $11.87 | 112513 |
| 2021-11-15 | 12.13 | $11.86 | 104500 |
| 2021-11-12 | 12.14 | $11.88 | 99600 |
| 2021-11-11 | 12.14 | $11.92 | 106014 |
| 2021-11-10 | 12.13 | $11.95 | 122900 |
| 2021-11-09 | 12.12 | $11.91 | 140860 |
| 2021-11-08 | 12.12 | $11.90 | 323899 |
| 2021-11-05 | 12.11 | $12.08 | 178004 |
| 2021-11-04 | 12.09 | $12.02 | 292100 |
| 2021-11-03 | 12.05 | $12.12 | 311300 |
| 2021-11-02 | 12.02 | $12.24 | 270964 |
| 2021-11-01 | 11.98 | $12.19 | 139600 |
| 2021-10-29 | 11.94 | $12.14 | 167200 |
| 2021-10-28 | 11.89 | $12.17 | 185024 |
| 2021-10-27 | 11.84 | $12.32 | 131810 |
| 2021-10-26 | 11.78 | $12.29 | 251900 |
| 2021-10-25 | 11.75 | $12.36 | 263813 |
| 2021-10-22 | 11.72 | $12.33 | 124900 |
| 2021-10-21 | 11.69 | $12.31 | 292900 |
| 2021-10-20 | 11.66 | $12.30 | 334203 |
| 2021-10-19 | 11.63 | $12.23 | 435800 |
| 2021-10-18 | 11.60 | $12.11 | 648900 |
| 2021-10-15 | 11.56 | $11.81 | 94541 |
| 2021-10-14 | 11.55 | $11.84 | 58147 |
| 2021-10-13 | 11.53 | $11.78 | 128100 |
| 2021-10-12 | 11.51 | $11.81 | 174931 |
| 2021-10-11 | 11.48 | $11.68 | 109203 |
| 2021-10-08 | 11.46 | $11.70 | 135500 |
| 2021-10-07 | 11.44 | $11.34 | 48313 |
| 2021-10-06 | 11.44 | $11.42 | 39000 |
| 2021-10-05 | 11.44 | $11.41 | 59300 |
| 2021-10-04 | 11.44 | $11.36 | 82400 |
| 2021-10-01 | 11.44 | $11.21 | 65900 |
| 2021-09-30 | 11.46 | $11.16 | 90606 |
| 2021-09-29 | 11.48 | $11.23 | 135500 |
| 2021-09-28 | 11.49 | $11.61 | 155800 |
| 2021-09-27 | 11.48 | $11.78 | 105800 |
| 2021-09-24 | 11.46 | $11.78 | 136802 |
| 2021-09-23 | 11.44 | $11.73 | 104824 |
| 2021-09-22 | 11.43 | $11.64 | 118743 |
| 2021-09-21 | 11.41 | $11.58 | 81645 |
| 2021-09-20 | 11.39 | $11.38 | 132779 |
| 2021-09-17 | 11.37 | $11.49 | 274900 |
| 2021-09-16 | 11.35 | $11.42 | 103206 |
| 2021-09-15 | 11.33 | $11.40 | 98500 |
| 2021-09-14 | 11.33 | $11.30 | 72602 |
| 2021-09-13 | 11.33 | $11.35 | 78600 |
| 2021-09-10 | 11.33 | $11.30 | 52735 |
| 2021-09-09 | 11.33 | $11.31 | 64100 |
| 2021-09-08 | 11.33 | $11.33 | 67444 |
| 2021-09-07 | 11.32 | $11.40 | 61200 |
| 2021-09-03 | 11.30 | $11.43 | 55207 |
| 2021-09-02 | 11.29 | $11.49 | 113120 |
| 2021-09-01 | 11.26 | $11.60 | 125134 |
| 2021-08-31 | 11.24 | $11.51 | 89633 |
| 2021-08-30 | 11.21 | $11.41 | 113647 |
| 2021-08-27 | 11.20 | $11.43 | 80700 |
| 2021-08-26 | 11.19 | $11.35 | 77200 |
| 2021-08-25 | 11.18 | $11.38 | 84924 |
| 2021-08-24 | 11.17 | $11.32 | 155943 |
| 2021-08-23 | 11.16 | $11.17 | 73600 |
| 2021-08-20 | 11.16 | $11.06 | 96923 |
| 2021-08-19 | 11.16 | $11.02 | 197905 |
| 2021-08-18 | 11.16 | $11.10 | 217900 |
| 2021-08-17 | 11.17 | $11.27 | 124732 |
| 2021-08-16 | 11.17 | $11.33 | 82140 |
| 2021-08-13 | 11.15 | $11.39 | 85400 |
| 2021-08-12 | 11.13 | $11.36 | 78200 |
| 2021-08-11 | 11.11 | $11.26 | 171825 |
| 2021-08-10 | 11.10 | $11.08 | 297400 |
| 2021-08-09 | 11.10 | $11.04 | 235631 |
| 2021-08-06 | 11.13 | $11.16 | 104520 |
| 2021-08-05 | 11.15 | $11.05 | 78920 |
| 2021-08-04 | 11.15 | $11.03 | 156700 |
| 2021-08-03 | 11.16 | $11.05 | 231018 |
| 2021-08-02 | 11.19 | $11.22 | 82600 |
| 2021-07-30 | 11.21 | $11.13 | 78505 |
| 2021-07-29 | 11.25 | $11.22 | 115600 |
| 2021-07-28 | 11.27 | $11.16 | 100620 |
| 2021-07-27 | 11.31 | $11.09 | 95932 |
| 2021-07-26 | 11.36 | $11.20 | 103000 |
| 2021-07-23 | 11.42 | $11.05 | 99936 |
| 2021-07-22 | 11.50 | $11.08 | 153500 |
| 2021-07-21 | 11.58 | $11.32 | 176309 |
| 2021-07-20 | 11.63 | $11.19 | 303900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.45
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.45
Average
7.13
Maximum
12.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.45 | $4.42 | 361637 |
| 2026-07-16 | 4.45 | $4.46 | 389223 |
| 2026-07-15 | 4.45 | $4.41 | 299431 |
| 2026-07-14 | 4.45 | $4.38 | 317031 |
| 2026-07-13 | 4.46 | $4.40 | 205387 |
| 2026-07-10 | 4.47 | $4.43 | 232600 |
| 2026-07-09 | 4.47 | $4.38 | 220968 |
| 2026-07-08 | 4.48 | $4.37 | 232031 |
| 2026-07-07 | 4.49 | $4.32 | 396876 |
| 2026-07-06 | 4.51 | $4.39 | 444200 |
| 2026-07-02 | 4.52 | $4.36 | 309486 |
| 2026-07-01 | 4.54 | $4.38 | 551706 |
| 2026-06-30 | 4.56 | $4.42 | 642812 |
| 2026-06-29 | 4.57 | $4.58 | 608723 |
| 2026-06-26 | 4.57 | $4.60 | 328420 |
| 2026-06-25 | 4.57 | $4.49 | 372847 |
| 2026-06-24 | 4.58 | $4.49 | 405417 |
| 2026-06-23 | 4.59 | $4.46 | 331380 |
| 2026-06-22 | 4.60 | $4.36 | 309800 |
| 2026-06-18 | 4.63 | $4.39 | 312634 |
| 2026-06-17 | 4.65 | $4.36 | 716000 |
| 2026-06-16 | 4.68 | $4.49 | 375319 |
| 2026-06-15 | 4.70 | $4.52 | 402971 |
| 2026-06-12 | 4.72 | $4.61 | 291026 |
| 2026-06-11 | 4.73 | $4.70 | 213446 |
| 2026-06-10 | 4.74 | $4.71 | 264420 |
| 2026-06-09 | 4.74 | $4.72 | 190146 |
| 2026-06-08 | 4.74 | $4.63 | 231711 |
| 2026-06-05 | 4.75 | $4.66 | 424148 |
| 2026-06-04 | 4.76 | $4.73 | 262267 |
| 2026-06-03 | 4.76 | $4.65 | 237634 |
| 2026-06-02 | 4.78 | $4.72 | 356622 |
| 2026-06-01 | 4.78 | $4.67 | 540495 |
| 2026-05-29 | 4.79 | $4.74 | 940900 |
| 2026-05-28 | 4.80 | $4.92 | 808372 |
| 2026-05-27 | 4.79 | $4.93 | 312692 |
| 2026-05-26 | 4.77 | $4.88 | 413010 |
| 2026-05-22 | 4.76 | $4.81 | 507730 |
| 2026-05-21 | 4.76 | $4.77 | 438603 |
| 2026-05-20 | 4.76 | $4.80 | 626552 |
| 2026-05-19 | 4.75 | $4.65 | 387100 |
| 2026-05-18 | 4.76 | $4.76 | 350553 |
| 2026-05-15 | 4.76 | $4.82 | 335624 |
| 2026-05-14 | 4.76 | $4.82 | 180900 |
| 2026-05-13 | 4.75 | $4.81 | 227981 |
| 2026-05-12 | 4.74 | $4.79 | 269431 |
| 2026-05-11 | 4.74 | $4.80 | 487148 |
| 2026-05-08 | 4.73 | $4.93 | 253600 |
| 2026-05-07 | 4.71 | $4.85 | 361290 |
| 2026-05-06 | 4.69 | $4.85 | 323600 |
| 2026-05-05 | 4.68 | $4.78 | 367978 |
| 2026-05-04 | 4.67 | $4.72 | 585237 |
| 2026-05-01 | 4.66 | $4.78 | 424045 |
| 2026-04-30 | 4.65 | $4.72 | 734000 |
| 2026-04-29 | 4.64 | $4.68 | 731343 |
| 2026-04-28 | 4.64 | $4.76 | 385500 |
| 2026-04-27 | 4.62 | $4.74 | 517219 |
| 2026-04-24 | 4.61 | $4.66 | 430060 |
| 2026-04-23 | 4.61 | $4.59 | 399352 |
| 2026-04-22 | 4.61 | $4.60 | 267535 |
| 2026-04-21 | 4.61 | $4.58 | 304731 |
| 2026-04-20 | 4.61 | $4.63 | 775645 |
| 2026-04-17 | 4.61 | $4.72 | 430431 |
| 2026-04-16 | 4.60 | $4.67 | 328800 |
| 2026-04-15 | 4.59 | $4.71 | 283337 |
| 2026-04-14 | 4.58 | $4.63 | 370123 |
| 2026-04-13 | 4.58 | $4.61 | 274800 |
| 2026-04-10 | 4.57 | $4.61 | 231196 |
| 2026-04-09 | 4.57 | $4.65 | 251608 |
| 2026-04-08 | 4.56 | $4.66 | 502249 |
| 2026-04-07 | 4.55 | $4.50 | 227993 |
| 2026-04-06 | 4.55 | $4.57 | 424500 |
| 2026-04-02 | 4.55 | $4.58 | 283400 |
| 2026-04-01 | 4.55 | $4.56 | 443127 |
| 2026-03-31 | 4.55 | $4.43 | 434933 |
| 2026-03-30 | 4.56 | $4.43 | 648210 |
| 2026-03-27 | 4.57 | $4.37 | 344666 |
| 2026-03-26 | 4.60 | $4.48 | 357064 |
| 2026-03-25 | 4.61 | $4.48 | 424275 |
| 2026-03-24 | 4.62 | $4.40 | 450051 |
| 2026-03-23 | 4.65 | $4.37 | 494300 |
| 2026-03-20 | 4.67 | $4.34 | 453648 |
| 2026-03-19 | 4.71 | $4.43 | 399200 |
| 2026-03-18 | 4.74 | $4.38 | 304079 |
| 2026-03-17 | 4.78 | $4.37 | 779616 |
| 2026-03-16 | 4.82 | $4.49 | 437942 |
| 2026-03-13 | 4.85 | $4.49 | 343400 |
| 2026-03-12 | 4.89 | $4.60 | 293171 |
| 2026-03-11 | 4.92 | $4.65 | 319966 |
| 2026-03-10 | 4.95 | $4.64 | 700745 |
| 2026-03-09 | 4.99 | $4.53 | 737728 |
| 2026-03-06 | 5.03 | $4.58 | 1.0M |
| 2026-03-05 | 5.08 | $4.91 | 724216 |
| 2026-03-04 | 5.10 | $4.80 | 952100 |
| 2026-03-03 | 5.13 | $4.97 | 670201 |
| 2026-03-02 | 5.15 | $4.95 | 590869 |
| 2026-02-27 | 5.17 | $4.89 | 1.2M |
| 2026-02-26 | 5.20 | $5.05 | 606200 |
| 2026-02-25 | 5.21 | $5.08 | 623551 |
| 2026-02-24 | 5.23 | $5.11 | 545806 |
| 2026-02-23 | 5.24 | $5.07 | 622721 |
| 2026-02-20 | 5.26 | $5.02 | 681300 |
| 2026-02-19 | 5.28 | $5.06 | 443230 |
| 2026-02-18 | 5.30 | $5.11 | 396601 |
| 2026-02-17 | 5.32 | $5.08 | 1.2M |
| 2026-02-13 | 5.35 | $5.22 | 337957 |
| 2026-02-12 | 5.36 | $5.26 | 302216 |
| 2026-02-11 | 5.37 | $5.26 | 421000 |
| 2026-02-10 | 5.39 | $5.19 | 453215 |
| 2026-02-09 | 5.41 | $5.28 | 287545 |
| 2026-02-06 | 5.42 | $5.27 | 309754 |
| 2026-02-05 | 5.44 | $5.21 | 269600 |
| 2026-02-04 | 5.46 | $5.27 | 453449 |
| 2026-02-03 | 5.48 | $5.29 | 809100 |
| 2026-02-02 | 5.50 | $5.30 | 776290 |
| 2026-01-30 | 5.52 | $5.46 | 1.0M |
| 2026-01-29 | 5.53 | $5.70 | 498206 |
| 2026-01-28 | 5.51 | $5.65 | 440900 |
| 2026-01-27 | 5.50 | $5.68 | 276500 |
| 2026-01-26 | 5.48 | $5.60 | 432948 |
| 2026-01-23 | 5.46 | $5.63 | 264825 |
| 2026-01-22 | 5.45 | $5.59 | 695906 |
| 2026-01-21 | 5.43 | $5.62 | 261542 |
| 2026-01-20 | 5.41 | $5.61 | 340945 |
| 2026-01-16 | 5.39 | $5.64 | 378999 |
| 2026-01-15 | 5.36 | $5.45 | 296508 |
| 2026-01-14 | 5.36 | $5.41 | 431594 |
| 2026-01-13 | 5.35 | $5.47 | 292530 |
| 2026-01-12 | 5.34 | $5.50 | 293405 |
| 2026-01-09 | 5.32 | $5.53 | 480760 |
| 2026-01-08 | 5.30 | $5.41 | 350827 |
| 2026-01-07 | 5.29 | $5.33 | 201862 |
| 2026-01-06 | 5.28 | $5.35 | 381447 |
| 2026-01-05 | 5.27 | $5.32 | 320685 |
| 2026-01-02 | 5.27 | $5.30 | 298945 |
| 2025-12-31 | 5.26 | $5.27 | 334239 |
| 2025-12-30 | 5.26 | $5.31 | 370406 |
| 2025-12-29 | 5.26 | $5.30 | 314304 |
| 2025-12-26 | 5.26 | $5.33 | 366701 |
| 2025-12-24 | 5.25 | $5.28 | 187700 |
| 2025-12-23 | 5.24 | $5.24 | 306431 |
| 2025-12-22 | 5.24 | $5.30 | 326309 |
| 2025-12-19 | 5.24 | $5.28 | 550434 |
| 2025-12-18 | 5.23 | $5.24 | 309819 |
| 2025-12-17 | 5.23 | $5.17 | 298300 |
| 2025-12-16 | 5.24 | $5.15 | 232600 |
| 2025-12-15 | 5.25 | $5.10 | 351100 |
| 2025-12-12 | 5.27 | $5.17 | 214445 |
| 2025-12-11 | 5.28 | $5.13 | 411643 |
| 2025-12-10 | 5.29 | $5.21 | 435741 |
| 2025-12-09 | 5.30 | $5.35 | 216164 |
| 2025-12-08 | 5.29 | $5.28 | 295600 |
| 2025-12-05 | 5.30 | $5.36 | 295435 |
| 2025-12-04 | 5.29 | $5.33 | 151390 |
| 2025-12-03 | 5.28 | $5.29 | 355200 |
| 2025-12-02 | 5.28 | $5.26 | 306805 |
| 2025-12-01 | 5.29 | $5.30 | 338100 |
| 2025-11-28 | 5.28 | $5.42 | 245600 |
| 2025-11-26 | 5.27 | $5.51 | 513149 |
| 2025-11-25 | 5.25 | $5.43 | 264926 |
| 2025-11-24 | 5.23 | $5.38 | 313336 |
| 2025-11-21 | 5.21 | $5.29 | 381520 |
| 2025-11-20 | 5.20 | $5.13 | 469400 |
| 2025-11-19 | 5.21 | $5.10 | 295869 |
| 2025-11-18 | 5.22 | $5.17 | 171123 |
| 2025-11-17 | 5.23 | $5.21 | 267051 |
| 2025-11-14 | 5.23 | $5.25 | 169407 |
| 2025-11-13 | 5.22 | $5.18 | 164810 |
| 2025-11-12 | 5.23 | $5.28 | 163519 |
| 2025-11-11 | 5.22 | $5.28 | 206700 |
| 2025-11-10 | 5.22 | $5.22 | 366500 |
| 2025-11-07 | 5.22 | $5.27 | 421500 |
| 2025-11-06 | 5.21 | $5.11 | 273423 |
| 2025-11-05 | 5.22 | $5.07 | 608055 |
| 2025-11-04 | 5.24 | $5.15 | 499705 |
| 2025-11-03 | 5.25 | $5.05 | 505782 |
| 2025-10-31 | 5.27 | $5.09 | 693610 |
| 2025-10-30 | 5.29 | $5.20 | 392709 |
| 2025-10-29 | 5.30 | $5.25 | 294400 |
| 2025-10-28 | 5.30 | $5.36 | 307144 |
| 2025-10-27 | 5.30 | $5.35 | 222859 |
| 2025-10-24 | 5.29 | $5.33 | 231822 |
| 2025-10-23 | 5.29 | $5.28 | 302398 |
| 2025-10-22 | 5.29 | $5.35 | 427200 |
| 2025-10-21 | 5.28 | $5.24 | 297900 |
| 2025-10-20 | 5.29 | $5.20 | 288100 |
| 2025-10-17 | 5.30 | $5.14 | 220446 |
| 2025-10-16 | 5.31 | $5.13 | 286400 |
| 2025-10-15 | 5.33 | $5.11 | 264430 |
| 2025-10-14 | 5.35 | $5.05 | 508686 |
| 2025-10-13 | 5.39 | $5.13 | 280156 |
| 2025-10-10 | 5.41 | $5.02 | 458949 |
| 2025-10-09 | 5.45 | $5.13 | 324645 |
| 2025-10-08 | 5.49 | $5.18 | 347928 |
| 2025-10-07 | 5.52 | $5.15 | 544676 |
| 2025-10-06 | 5.56 | $5.24 | 440520 |
| 2025-10-03 | 5.59 | $5.45 | 324438 |
| 2025-10-02 | 5.61 | $5.36 | 237367 |
| 2025-10-01 | 5.63 | $5.33 | 686400 |
| 2025-09-30 | 5.67 | $5.45 | 526200 |
| 2025-09-29 | 5.69 | $5.63 | 436400 |
| 2025-09-26 | 5.69 | $5.70 | 130700 |
| 2025-09-25 | 5.69 | $5.69 | 346920 |
| 2025-09-24 | 5.69 | $5.65 | 235523 |
| 2025-09-23 | 5.70 | $5.70 | 170800 |
| 2025-09-22 | 5.70 | $5.70 | 231054 |
| 2025-09-19 | 5.70 | $5.70 | 180118 |
| 2025-09-18 | 5.70 | $5.73 | 147600 |
| 2025-09-17 | 5.70 | $5.70 | 138000 |
| 2025-09-16 | 5.70 | $5.67 | 202400 |
| 2025-09-15 | 5.70 | $5.67 | 164537 |
| 2025-09-12 | 5.70 | $5.64 | 140101 |
| 2025-09-11 | 5.71 | $5.65 | 250711 |
| 2025-09-10 | 5.71 | $5.66 | 124144 |
| 2025-09-09 | 5.72 | $5.64 | 266970 |
| 2025-09-08 | 5.73 | $5.65 | 240933 |
| 2025-09-05 | 5.74 | $5.64 | 544100 |
| 2025-09-04 | 5.75 | $5.68 | 204749 |
| 2025-09-03 | 5.75 | $5.70 | 169600 |
| 2025-09-02 | 5.76 | $5.63 | 428171 |
| 2025-08-29 | 5.77 | $5.71 | 546446 |
| 2025-08-28 | 5.78 | $5.88 | 305447 |
| 2025-08-27 | 5.77 | $5.85 | 306977 |
| 2025-08-26 | 5.76 | $5.88 | 227249 |
| 2025-08-25 | 5.75 | $5.80 | 268184 |
| 2025-08-22 | 5.74 | $5.84 | 743836 |
| 2025-08-21 | 5.73 | $5.83 | 329341 |
| 2025-08-20 | 5.72 | $5.75 | 286400 |
| 2025-08-19 | 5.72 | $5.61 | 198700 |
| 2025-08-18 | 5.73 | $5.59 | 259800 |
| 2025-08-15 | 5.74 | $5.62 | 186200 |
| 2025-08-14 | 5.75 | $5.67 | 174427 |
| 2025-08-13 | 5.76 | $5.76 | 433950 |
| 2025-08-12 | 5.76 | $5.66 | 244096 |
| 2025-08-11 | 5.77 | $5.63 | 1.3M |
| 2025-08-08 | 5.79 | $5.63 | 316900 |
| 2025-08-07 | 5.81 | $5.63 | 529142 |
| 2025-08-06 | 5.83 | $5.66 | 272900 |
| 2025-08-05 | 5.84 | $5.67 | 308833 |
| 2025-08-04 | 5.86 | $5.73 | 295500 |
| 2025-08-01 | 5.88 | $5.66 | 716677 |
| 2025-07-31 | 5.90 | $5.85 | 435423 |
| 2025-07-30 | 5.90 | $5.97 | 512214 |
| 2025-07-29 | 5.90 | $5.98 | 309800 |
| 2025-07-28 | 5.89 | $5.93 | 339000 |
| 2025-07-25 | 5.88 | $5.92 | 313700 |
| 2025-07-24 | 5.88 | $5.91 | 480715 |
| 2025-07-23 | 5.88 | $6.05 | 324250 |
| 2025-07-22 | 5.86 | $5.95 | 227009 |
| 2025-07-21 | 5.85 | $5.86 | 505651 |
| 2025-07-18 | 5.85 | $5.99 | 382464 |
| 2025-07-17 | 5.83 | $5.99 | 217384 |
| 2025-07-16 | 5.81 | $5.93 | 271500 |
| 2025-07-15 | 5.80 | $5.86 | 217200 |
| 2025-07-14 | 5.79 | $5.95 | 159500 |
| 2025-07-11 | 5.78 | $5.95 | 196791 |
| 2025-07-10 | 5.76 | $5.92 | 181829 |
| 2025-07-09 | 5.74 | $5.89 | 226715 |
| 2025-07-08 | 5.73 | $5.83 | 255490 |
| 2025-07-07 | 5.72 | $5.76 | 198000 |
| 2025-07-03 | 5.71 | $5.76 | 124200 |
| 2025-07-02 | 5.71 | $5.76 | 253831 |
| 2025-07-01 | 5.70 | $5.68 | 332440 |
| 2025-06-30 | 5.71 | $5.75 | 344084 |
| 2025-06-27 | 5.70 | $5.78 | 434700 |
| 2025-06-26 | 5.69 | $5.75 | 245915 |
| 2025-06-25 | 5.69 | $5.73 | 215400 |
| 2025-06-24 | 5.68 | $5.75 | 270338 |
| 2025-06-23 | 5.67 | $5.73 | 258200 |
| 2025-06-20 | 5.67 | $5.74 | 181512 |
| 2025-06-18 | 5.66 | $5.71 | 163155 |
| 2025-06-17 | 5.66 | $5.67 | 221180 |
| 2025-06-16 | 5.65 | $5.75 | 209300 |
| 2025-06-13 | 5.64 | $5.73 | 127100 |
| 2025-06-12 | 5.64 | $5.77 | 238748 |
| 2025-06-11 | 5.62 | $5.73 | 218600 |
| 2025-06-10 | 5.61 | $5.72 | 250800 |
| 2025-06-09 | 5.60 | $5.73 | 319015 |
| 2025-06-06 | 5.58 | $5.64 | 234632 |
| 2025-06-05 | 5.58 | $5.60 | 232471 |
| 2025-06-04 | 5.58 | $5.61 | 242200 |
| 2025-06-03 | 5.57 | $5.63 | 270613 |
| 2025-06-02 | 5.57 | $5.58 | 358926 |
| 2025-05-30 | 5.56 | $5.62 | 336721 |
| 2025-05-29 | 5.56 | $5.73 | 365305 |
| 2025-05-28 | 5.54 | $5.67 | 368761 |
| 2025-05-27 | 5.53 | $5.73 | 574038 |
| 2025-05-23 | 5.51 | $5.58 | 354768 |
| 2025-05-22 | 5.50 | $5.54 | 435019 |
| 2025-05-21 | 5.49 | $5.47 | 434154 |
| 2025-05-20 | 5.50 | $5.59 | 410800 |
| 2025-05-19 | 5.49 | $5.62 | 335089 |
| 2025-05-16 | 5.47 | $5.70 | 284357 |
| 2025-05-15 | 5.45 | $5.64 | 258181 |
| 2025-05-14 | 5.43 | $5.56 | 270425 |
| 2025-05-13 | 5.41 | $5.60 | 343959 |
| 2025-05-12 | 5.39 | $5.50 | 381315 |
| 2025-05-09 | 5.38 | $5.37 | 346700 |
| 2025-05-08 | 5.38 | $5.40 | 467300 |
| 2025-05-07 | 5.38 | $5.40 | 246646 |
| 2025-05-06 | 5.38 | $5.32 | 262900 |
| 2025-05-05 | 5.38 | $5.30 | 316258 |
| 2025-05-02 | 5.39 | $5.40 | 325135 |
| 2025-05-01 | 5.39 | $5.36 | 440800 |
| 2025-04-30 | 5.40 | $5.46 | 469900 |
| 2025-04-29 | 5.39 | $5.61 | 736400 |
| 2025-04-28 | 5.37 | $5.69 | 541800 |
| 2025-04-25 | 5.33 | $5.62 | 494817 |
| 2025-04-24 | 5.30 | $5.49 | 482100 |
| 2025-04-23 | 5.28 | $5.44 | 442315 |
| 2025-04-22 | 5.27 | $5.43 | 395100 |
| 2025-04-21 | 5.25 | $5.27 | 394541 |
| 2025-04-17 | 5.25 | $5.34 | 586822 |
| 2025-04-16 | 5.24 | $5.15 | 365417 |
| 2025-04-15 | 5.24 | $5.12 | 502619 |
| 2025-04-14 | 5.26 | $5.07 | 727042 |
| 2025-04-11 | 5.28 | $4.79 | 538400 |
| 2025-04-10 | 5.33 | $4.58 | 705300 |
| 2025-04-09 | 5.41 | $4.76 | 1.5M |
| 2025-04-08 | 5.48 | $4.54 | 1.2M |
| 2025-04-07 | 5.57 | $4.61 | 1.5M |
| 2025-04-04 | 5.68 | $4.74 | 1.8M |
| 2025-04-03 | 5.77 | $5.11 | 1.9M |
| 2025-04-02 | 5.84 | $5.27 | 2.6M |
| 2025-04-01 | 5.90 | $5.50 | 1.4M |
| 2025-03-31 | 5.95 | $5.41 | 4.8M |
| 2025-03-28 | 6.00 | $5.83 | 730004 |
| 2025-03-27 | 6.02 | $5.97 | 575396 |
| 2025-03-26 | 6.03 | $5.86 | 687358 |
| 2025-03-25 | 6.05 | $5.88 | 640841 |
| 2025-03-24 | 6.06 | $5.79 | 585000 |
| 2025-03-21 | 6.09 | $5.70 | 525800 |
| 2025-03-20 | 6.13 | $5.76 | 502321 |
| 2025-03-19 | 6.17 | $5.76 | 862100 |
| 2025-03-18 | 6.22 | $5.80 | 458437 |
| 2025-03-17 | 6.26 | $5.84 | 823053 |
| 2025-03-14 | 6.30 | $5.82 | 1.3M |
| 2025-03-13 | 6.35 | $5.90 | 1.5M |
| 2025-03-12 | 6.40 | $6.11 | 868155 |
| 2025-03-11 | 6.43 | $6.12 | 951200 |
| 2025-03-10 | 6.47 | $6.33 | 814000 |
| 2025-03-07 | 6.48 | $6.41 | 624200 |
| 2025-03-06 | 6.49 | $6.39 | 318739 |
| 2025-03-05 | 6.50 | $6.42 | 484019 |
| 2025-03-04 | 6.51 | $6.37 | 877370 |
| 2025-03-03 | 6.52 | $6.43 | 997600 |
| 2025-02-28 | 6.53 | $6.47 | 661544 |
| 2025-02-27 | 6.54 | $6.53 | 816921 |
| 2025-02-26 | 6.54 | $6.51 | 633391 |
| 2025-02-25 | 6.54 | $6.51 | 804500 |
| 2025-02-24 | 6.54 | $6.50 | 762900 |
| 2025-02-21 | 6.55 | $6.52 | 764843 |
| 2025-02-20 | 6.55 | $6.53 | 689024 |
| 2025-02-19 | 6.55 | $6.51 | 684840 |
| 2025-02-18 | 6.56 | $6.50 | 735306 |
| 2025-02-14 | 6.56 | $6.52 | 960377 |
| 2025-02-13 | 6.57 | $6.55 | 807402 |
| 2025-02-12 | 6.57 | $6.48 | 683700 |
| 2025-02-11 | 6.58 | $6.55 | 754908 |
| 2025-02-10 | 6.58 | $6.50 | 514073 |
| 2025-02-07 | 6.59 | $6.53 | 448133 |
| 2025-02-06 | 6.60 | $6.57 | 586442 |
| 2025-02-05 | 6.60 | $6.58 | 446400 |
| 2025-02-04 | 6.60 | $6.61 | 622700 |
| 2025-02-03 | 6.60 | $6.59 | 1.3M |
| 2025-01-31 | 6.60 | $6.56 | 880393 |
| 2025-01-30 | 6.61 | $6.64 | 959100 |
| 2025-01-29 | 6.61 | $6.58 | 1.8M |
| 2025-01-28 | 6.61 | $6.65 | 473592 |
| 2025-01-27 | 6.60 | $6.63 | 567915 |
| 2025-01-24 | 6.60 | $6.62 | 521400 |
| 2025-01-23 | 6.60 | $6.58 | 344500 |
| 2025-01-22 | 6.60 | $6.61 | 471413 |
| 2025-01-21 | 6.60 | $6.72 | 635515 |
| 2025-01-17 | 6.59 | $6.62 | 460030 |
| 2025-01-16 | 6.58 | $6.59 | 426901 |
| 2025-01-15 | 6.58 | $6.47 | 447194 |
| 2025-01-14 | 6.59 | $6.48 | 425069 |
| 2025-01-13 | 6.61 | $6.43 | 389371 |
| 2025-01-10 | 6.63 | $6.43 | 569113 |
| 2025-01-08 | 6.65 | $6.53 | 422800 |
| 2025-01-07 | 6.66 | $6.59 | 601064 |
| 2025-01-06 | 6.67 | $6.68 | 451910 |
| 2025-01-03 | 6.66 | $6.82 | 721890 |
| 2025-01-02 | 6.65 | $6.67 | 543445 |
| 2024-12-31 | 6.65 | $6.62 | 709227 |
| 2024-12-30 | 6.65 | $6.57 | 579623 |
| 2024-12-27 | 6.66 | $6.65 | 463438 |
| 2024-12-26 | 6.66 | $6.63 | 454500 |
| 2024-12-24 | 6.66 | $6.63 | 459400 |
| 2024-12-23 | 6.66 | $6.58 | 329500 |
| 2024-12-20 | 6.67 | $6.56 | 771569 |
| 2024-12-19 | 6.68 | $6.46 | 372241 |
| 2024-12-18 | 6.71 | $6.42 | 531502 |
| 2024-12-17 | 6.74 | $6.56 | 474087 |
| 2024-12-16 | 6.76 | $6.62 | 1.0M |
| 2024-12-13 | 6.77 | $6.83 | 433420 |
| 2024-12-12 | 6.76 | $6.88 | 455603 |
| 2024-12-11 | 6.75 | $6.89 | 579469 |
| 2024-12-10 | 6.74 | $6.94 | 368954 |
| 2024-12-09 | 6.71 | $6.88 | 312697 |
| 2024-12-06 | 6.70 | $6.85 | 509688 |
| 2024-12-05 | 6.68 | $6.76 | 388900 |
| 2024-12-04 | 6.67 | $6.79 | 324109 |
| 2024-12-03 | 6.66 | $6.71 | 291805 |
| 2024-12-02 | 6.66 | $6.64 | 701265 |
| 2024-11-29 | 6.66 | $6.73 | 325900 |
| 2024-11-27 | 6.65 | $6.85 | 565723 |
| 2024-11-26 | 6.63 | $6.75 | 325577 |
| 2024-11-25 | 6.62 | $6.73 | 406900 |
| 2024-11-22 | 6.60 | $6.76 | 482375 |
| 2024-11-21 | 6.59 | $6.65 | 238242 |
| 2024-11-20 | 6.58 | $6.57 | 341393 |
| 2024-11-19 | 6.58 | $6.65 | 378327 |
| 2024-11-18 | 6.57 | $6.57 | 419376 |
| 2024-11-15 | 6.57 | $6.46 | 688635 |
| 2024-11-14 | 6.59 | $6.33 | 364700 |
| 2024-11-13 | 6.61 | $6.37 | 872863 |
| 2024-11-12 | 6.64 | $6.49 | 358100 |
| 2024-11-11 | 6.65 | $6.62 | 346727 |
| 2024-11-08 | 6.66 | $6.62 | 451500 |
| 2024-11-07 | 6.66 | $6.41 | 383894 |
| 2024-11-06 | 6.69 | $6.37 | 771201 |
| 2024-11-05 | 6.72 | $6.51 | 494985 |
| 2024-11-04 | 6.75 | $6.39 | 364254 |
| 2024-11-01 | 6.78 | $6.44 | 546102 |
| 2024-10-31 | 6.82 | $6.54 | 458539 |
| 2024-10-30 | 6.85 | $6.65 | 644402 |
| 2024-10-29 | 6.87 | $6.64 | 751528 |
| 2024-10-28 | 6.89 | $6.79 | 516502 |
| 2024-10-25 | 6.90 | $6.86 | 583043 |
| 2024-10-24 | 6.91 | $6.94 | 349803 |
| 2024-10-23 | 6.90 | $6.99 | 419100 |
| 2024-10-22 | 6.90 | $7.02 | 157100 |
| 2024-10-21 | 6.88 | $6.99 | 192915 |
| 2024-10-18 | 6.87 | $7.03 | 217647 |
| 2024-10-17 | 6.85 | $6.97 | 167834 |
| 2024-10-16 | 6.84 | $6.98 | 356100 |
| 2024-10-15 | 6.83 | $6.85 | 253099 |
| 2024-10-14 | 6.83 | $6.74 | 239340 |
| 2024-10-11 | 6.84 | $6.74 | 221160 |
| 2024-10-10 | 6.85 | $6.74 | 263287 |
| 2024-10-09 | 6.86 | $6.71 | 255043 |
| 2024-10-08 | 6.87 | $6.73 | 355100 |
| 2024-10-07 | 6.89 | $6.70 | 392102 |
| 2024-10-04 | 6.91 | $6.77 | 472218 |
| 2024-10-03 | 6.92 | $6.75 | 528400 |
| 2024-10-02 | 6.94 | $6.85 | 333924 |
| 2024-10-01 | 6.95 | $6.86 | 475882 |
| 2024-09-30 | 6.96 | $6.98 | 431608 |
| 2024-09-27 | 6.95 | $6.99 | 405103 |
| 2024-09-26 | 6.95 | $6.97 | 344602 |
| 2024-09-25 | 6.95 | $6.92 | 425558 |
| 2024-09-24 | 6.95 | $7.00 | 402938 |
| 2024-09-23 | 6.95 | $7.02 | 320023 |
| 2024-09-20 | 6.94 | $7.01 | 547855 |
| 2024-09-19 | 6.93 | $7.01 | 588535 |
| 2024-09-18 | 6.92 | $6.92 | 444200 |
| 2024-09-17 | 6.92 | $6.98 | 454800 |
| 2024-09-16 | 6.92 | $6.96 | 446700 |
| 2024-09-13 | 6.91 | $6.98 | 356200 |
| 2024-09-12 | 6.91 | $6.91 | 290500 |
| 2024-09-11 | 6.91 | $6.91 | 342600 |
| 2024-09-10 | 6.91 | $6.91 | 314016 |
| 2024-09-09 | 6.91 | $6.86 | 307100 |
| 2024-09-06 | 6.91 | $6.81 | 264900 |
| 2024-09-05 | 6.92 | $6.82 | 310219 |
| 2024-09-04 | 6.93 | $6.85 | 381612 |
| 2024-09-03 | 6.94 | $6.89 | 375300 |
| 2024-08-30 | 6.95 | $6.92 | 645914 |
| 2024-08-29 | 6.95 | $7.01 | 535200 |
| 2024-08-28 | 6.94 | $7.00 | 400154 |
| 2024-08-27 | 6.94 | $7.05 | 376116 |
| 2024-08-26 | 6.92 | $7.00 | 399517 |
| 2024-08-23 | 6.91 | $6.99 | 415600 |
| 2024-08-22 | 6.91 | $6.86 | 351775 |
| 2024-08-21 | 6.91 | $6.89 | 522357 |
| 2024-08-20 | 6.91 | $6.89 | 298857 |
| 2024-08-19 | 6.92 | $6.95 | 409500 |
| 2024-08-16 | 6.91 | $7.01 | 442632 |
| 2024-08-15 | 6.90 | $6.96 | 253546 |
| 2024-08-14 | 6.90 | $6.95 | 264279 |
| 2024-08-13 | 6.89 | $6.99 | 389827 |
| 2024-08-12 | 6.88 | $6.72 | 247126 |
| 2024-08-09 | 6.90 | $6.81 | 162485 |
| 2024-08-08 | 6.91 | $6.75 | 188424 |
| 2024-08-07 | 6.92 | $6.71 | 255200 |
| 2024-08-06 | 6.95 | $6.68 | 281900 |
| 2024-08-05 | 6.97 | $6.52 | 613148 |
| 2024-08-02 | 7.02 | $6.91 | 394216 |
| 2024-08-01 | 7.03 | $6.94 | 331346 |
| 2024-07-31 | 7.04 | $7.02 | 280500 |
| 2024-07-30 | 7.05 | $7.06 | 470342 |
| 2024-07-29 | 7.04 | $7.10 | 453295 |
| 2024-07-26 | 7.04 | $7.05 | 393943 |
| 2024-07-25 | 7.04 | $7.03 | 257299 |
| 2024-07-24 | 7.04 | $7.07 | 327410 |
| 2024-07-23 | 7.03 | $7.07 | 2.1M |
| 2024-07-22 | 7.03 | $7.13 | 346713 |
| 2024-07-19 | 7.02 | $7.01 | 373500 |
| 2024-07-18 | 7.02 | $7.06 | 428634 |
| 2024-07-17 | 7.02 | $7.14 | 274337 |
| 2024-07-16 | 7.00 | $7.15 | 585900 |
| 2024-07-15 | 6.99 | $7.02 | 578223 |
| 2024-07-12 | 6.99 | $7.03 | 405951 |
| 2024-07-11 | 6.98 | $7.00 | 635543 |
| 2024-07-10 | 6.98 | $7.00 | 447829 |
| 2024-07-09 | 6.98 | $6.98 | 464035 |
| 2024-07-08 | 6.98 | $6.94 | 326800 |
| 2024-07-05 | 6.98 | $6.92 | 297700 |
| 2024-07-03 | 6.99 | $6.92 | 145900 |
| 2024-07-02 | 6.99 | $6.83 | 1.3M |
| 2024-07-01 | 7.01 | $6.83 | 308816 |
| 2024-06-28 | 7.03 | $6.95 | 322218 |
| 2024-06-27 | 7.04 | $7.05 | 312812 |
| 2024-06-26 | 7.04 | $7.20 | 184596 |
| 2024-06-25 | 7.02 | $7.07 | 177804 |
| 2024-06-24 | 7.02 | $7.10 | 200900 |
| 2024-06-21 | 7.01 | $7.04 | 335900 |
| 2024-06-20 | 7.00 | $7.09 | 349636 |
| 2024-06-18 | 7.00 | $6.96 | 254703 |
| 2024-06-17 | 7.00 | $7.04 | 216300 |
| 2024-06-14 | 7.00 | $7.04 | 162700 |
| 2024-06-13 | 6.99 | $7.00 | 118732 |
| 2024-06-12 | 6.99 | $6.95 | 199411 |
| 2024-06-11 | 6.99 | $6.94 | 149100 |
| 2024-06-10 | 7.00 | $6.97 | 150927 |
| 2024-06-07 | 7.00 | $6.95 | 113429 |
| 2024-06-06 | 7.01 | $6.95 | 282300 |
| 2024-06-05 | 7.01 | $7.00 | 219123 |
| 2024-06-04 | 7.01 | $6.96 | 235626 |
| 2024-06-03 | 7.02 | $6.92 | 1.0M |
| 2024-05-31 | 7.03 | $7.06 | 207910 |
| 2024-05-30 | 7.03 | $7.06 | 292166 |
| 2024-05-29 | 7.02 | $7.04 | 245171 |
| 2024-05-28 | 7.02 | $7.12 | 290257 |
| 2024-05-24 | 7.01 | $7.00 | 362503 |
| 2024-05-23 | 7.01 | $6.99 | 311200 |
| 2024-05-22 | 7.02 | $7.05 | 489170 |
| 2024-05-21 | 7.01 | $7.22 | 185700 |
| 2024-05-20 | 6.99 | $7.20 | 221210 |
| 2024-05-17 | 6.97 | $7.13 | 164300 |
| 2024-05-16 | 6.95 | $7.09 | 386137 |
| 2024-05-15 | 6.94 | $7.20 | 238126 |
| 2024-05-14 | 6.91 | $7.17 | 181900 |
| 2024-05-13 | 6.88 | $7.14 | 154791 |
| 2024-05-10 | 6.86 | $7.08 | 150688 |
| 2024-05-09 | 6.83 | $7.03 | 257621 |
| 2024-05-08 | 6.81 | $7.05 | 189900 |
| 2024-05-07 | 6.79 | $7.06 | 207700 |
| 2024-05-06 | 6.76 | $7.14 | 331900 |
| 2024-05-03 | 6.72 | $6.89 | 200700 |
| 2024-05-02 | 6.70 | $6.81 | 134503 |
| 2024-05-01 | 6.69 | $6.77 | 227435 |
| 2024-04-30 | 6.68 | $6.61 | 130100 |
| 2024-04-29 | 6.69 | $6.68 | 166066 |
| 2024-04-26 | 6.69 | $6.76 | 323179 |
| 2024-04-25 | 6.68 | $6.72 | 160277 |
| 2024-04-24 | 6.68 | $6.73 | 165455 |
| 2024-04-23 | 6.67 | $6.75 | 194300 |
| 2024-04-22 | 6.67 | $6.67 | 202007 |
| 2024-04-19 | 6.67 | $6.72 | 307700 |
| 2024-04-18 | 6.66 | $6.73 | 195668 |
| 2024-04-17 | 6.65 | $6.60 | 123700 |
| 2024-04-16 | 6.66 | $6.55 | 179606 |
| 2024-04-15 | 6.67 | $6.58 | 254245 |
| 2024-04-12 | 6.68 | $6.61 | 163293 |
| 2024-04-11 | 6.69 | $6.68 | 195401 |
| 2024-04-10 | 6.69 | $6.58 | 278106 |
| 2024-04-09 | 6.70 | $6.86 | 229437 |
| 2024-04-08 | 6.68 | $6.76 | 149246 |
| 2024-04-05 | 6.67 | $6.81 | 284807 |
| 2024-04-04 | 6.66 | $6.70 | 444510 |
| 2024-04-03 | 6.65 | $6.99 | 193005 |
| 2024-04-02 | 6.62 | $6.99 | 235468 |
| 2024-04-01 | 6.58 | $6.97 | 462710 |
| 2024-03-28 | 6.54 | $6.91 | 220629 |
| 2024-03-27 | 6.50 | $6.87 | 292428 |
| 2024-03-26 | 6.46 | $6.76 | 361838 |
| 2024-03-25 | 6.42 | $6.99 | 431600 |
| 2024-03-22 | 6.36 | $6.78 | 193100 |
| 2024-03-21 | 6.32 | $6.76 | 229200 |
| 2024-03-20 | 6.28 | $6.81 | 366200 |
| 2024-03-19 | 6.22 | $6.64 | 242400 |
| 2024-03-18 | 6.17 | $6.53 | 324700 |
| 2024-03-15 | 6.14 | $6.39 | 270500 |
| 2024-03-14 | 6.11 | $6.31 | 345621 |
| 2024-03-13 | 6.09 | $6.35 | 224897 |
| 2024-03-12 | 6.06 | $6.33 | 175948 |
| 2024-03-11 | 6.03 | $6.26 | 270085 |
| 2024-03-08 | 6.01 | $6.19 | 392431 |
| 2024-03-07 | 5.99 | $6.23 | 480052 |
| 2024-03-06 | 5.97 | $6.05 | 180945 |
| 2024-03-05 | 5.96 | $5.99 | 104638 |
| 2024-03-04 | 5.95 | $5.95 | 159600 |
| 2024-03-01 | 5.95 | $5.99 | 179262 |
| 2024-02-29 | 5.95 | $5.95 | 168412 |
| 2024-02-28 | 5.95 | $5.89 | 227803 |
| 2024-02-27 | 5.96 | $6.00 | 274000 |
| 2024-02-26 | 5.95 | $6.04 | 240835 |
| 2024-02-23 | 5.94 | $6.08 | 178727 |
| 2024-02-22 | 5.93 | $6.02 | 194623 |
| 2024-02-21 | 5.92 | $5.98 | 109627 |
| 2024-02-20 | 5.91 | $5.98 | 232520 |
| 2024-02-16 | 5.90 | $5.92 | 129700 |
| 2024-02-15 | 5.90 | $5.89 | 157825 |
| 2024-02-14 | 5.90 | $5.72 | 158241 |
| 2024-02-13 | 5.92 | $5.63 | 318114 |
| 2024-02-12 | 5.95 | $5.83 | 278567 |
| 2024-02-09 | 5.97 | $5.69 | 444935 |
| 2024-02-08 | 6.00 | $5.71 | 235733 |
| 2024-02-07 | 6.03 | $5.55 | 543600 |
| 2024-02-06 | 6.08 | $5.85 | 375325 |
| 2024-02-05 | 6.10 | $5.93 | 448817 |
| 2024-02-02 | 6.12 | $6.10 | 179004 |
| 2024-02-01 | 6.12 | $6.09 | 260472 |
| 2024-01-31 | 6.12 | $5.99 | 307745 |
| 2024-01-30 | 6.14 | $6.03 | 255950 |
| 2024-01-29 | 6.15 | $6.24 | 471700 |
| 2024-01-26 | 6.14 | $6.19 | 401029 |
| 2024-01-25 | 6.13 | $6.16 | 291500 |
| 2024-01-24 | 6.13 | $6.15 | 299400 |
| 2024-01-23 | 6.13 | $6.14 | 200023 |
| 2024-01-22 | 6.13 | $6.09 | 129721 |
| 2024-01-19 | 6.13 | $6.11 | 236900 |
| 2024-01-18 | 6.14 | $6.09 | 266341 |
| 2024-01-17 | 6.14 | $6.12 | 178900 |
| 2024-01-16 | 6.14 | $6.14 | 185605 |
| 2024-01-12 | 6.14 | $6.12 | 210068 |
| 2024-01-11 | 6.15 | $6.12 | 188200 |
| 2024-01-10 | 6.15 | $6.12 | 170100 |
| 2024-01-09 | 6.15 | $6.13 | 194888 |
| 2024-01-08 | 6.15 | $6.13 | 224321 |
| 2024-01-05 | 6.16 | $6.08 | 177705 |
| 2024-01-04 | 6.16 | $6.05 | 127400 |
| 2024-01-03 | 6.18 | $6.00 | 371800 |
| 2024-01-02 | 6.19 | $6.05 | 200015 |
| 2023-12-29 | 6.21 | $6.13 | 391500 |
| 2023-12-28 | 6.22 | $6.27 | 222529 |
| 2023-12-27 | 6.21 | $6.40 | 340500 |
| 2023-12-26 | 6.19 | $6.37 | 366300 |
| 2023-12-22 | 6.17 | $6.34 | 199500 |
| 2023-12-21 | 6.16 | $6.31 | 388900 |
| 2023-12-20 | 6.14 | $6.31 | 284845 |
| 2023-12-19 | 6.12 | $6.34 | 248739 |
| 2023-12-18 | 6.10 | $6.29 | 213326 |
| 2023-12-15 | 6.08 | $6.31 | 370000 |
| 2023-12-14 | 6.06 | $6.35 | 607400 |
| 2023-12-13 | 6.02 | $6.13 | 356317 |
| 2023-12-12 | 6.01 | $6.10 | 98700 |
| 2023-12-11 | 6.00 | $6.10 | 95245 |
| 2023-12-08 | 5.99 | $6.09 | 157177 |
| 2023-12-07 | 5.98 | $6.08 | 88547 |
| 2023-12-06 | 5.97 | $6.02 | 221315 |
| 2023-12-05 | 5.97 | $6.05 | 153929 |
| 2023-12-04 | 5.96 | $6.14 | 194722 |
| 2023-12-01 | 5.94 | $6.08 | 589019 |
| 2023-11-30 | 5.93 | $6.07 | 132858 |
| 2023-11-29 | 5.91 | $6.08 | 182120 |
| 2023-11-28 | 5.89 | $6.07 | 146186 |
| 2023-11-27 | 5.88 | $6.09 | 154020 |
| 2023-11-24 | 5.85 | $6.09 | 74829 |
| 2023-11-22 | 5.83 | $6.08 | 151114 |
| 2023-11-21 | 5.80 | $6.08 | 97932 |
| 2023-11-20 | 5.77 | $6.10 | 195215 |
| 2023-11-17 | 5.74 | $6.00 | 75700 |
| 2023-11-16 | 5.71 | $5.97 | 121323 |
| 2023-11-15 | 5.68 | $5.98 | 157771 |
| 2023-11-14 | 5.65 | $6.04 | 207788 |
| 2023-11-13 | 5.61 | $5.60 | 231491 |
| 2023-11-10 | 5.61 | $5.61 | 68194 |
| 2023-11-09 | 5.61 | $5.62 | 84436 |
| 2023-11-08 | 5.61 | $5.70 | 58641 |
| 2023-11-07 | 5.60 | $5.73 | 67200 |
| 2023-11-06 | 5.59 | $5.64 | 93386 |
| 2023-11-03 | 5.58 | $5.82 | 157225 |
| 2023-11-02 | 5.56 | $5.64 | 287874 |
| 2023-11-01 | 5.55 | $5.40 | 112500 |
| 2023-10-31 | 5.56 | $5.28 | 91857 |
| 2023-10-30 | 5.59 | $5.17 | 71542 |
| 2023-10-27 | 5.64 | $5.21 | 109600 |
| 2023-10-26 | 5.68 | $5.29 | 78442 |
| 2023-10-25 | 5.72 | $5.23 | 147148 |
| 2023-10-24 | 5.78 | $5.15 | 89404 |
| 2023-10-23 | 5.84 | $5.19 | 154233 |
| 2023-10-20 | 5.91 | $5.37 | 71500 |
| 2023-10-19 | 5.97 | $5.41 | 147300 |
| 2023-10-18 | 6.03 | $5.71 | 155346 |
| 2023-10-17 | 6.06 | $5.74 | 537700 |
| 2023-10-16 | 6.09 | $5.95 | 131406 |
| 2023-10-13 | 6.11 | $5.87 | 144241 |
| 2023-10-12 | 6.14 | $6.03 | 62100 |
| 2023-10-11 | 6.15 | $6.11 | 76631 |
| 2023-10-10 | 6.15 | $5.99 | 49840 |
| 2023-10-09 | 6.17 | $5.99 | 120201 |
| 2023-10-06 | 6.19 | $5.86 | 78700 |
| 2023-10-05 | 6.22 | $5.82 | 59551 |
| 2023-10-04 | 6.26 | $5.77 | 81922 |
| 2023-10-03 | 6.31 | $5.77 | 138446 |
| 2023-10-02 | 6.37 | $5.97 | 243621 |
| 2023-09-29 | 6.41 | $6.21 | 29951 |
| 2023-09-28 | 6.43 | $6.20 | 95764 |
| 2023-09-27 | 6.46 | $6.20 | 131547 |
| 2023-09-26 | 6.49 | $6.28 | 143000 |
| 2023-09-25 | 6.51 | $6.40 | 142921 |
| 2023-09-22 | 6.52 | $6.42 | 55180 |
| 2023-09-21 | 6.53 | $6.42 | 121632 |
| 2023-09-20 | 6.54 | $6.50 | 74300 |
| 2023-09-19 | 6.55 | $6.50 | 82312 |
| 2023-09-18 | 6.55 | $6.54 | 127200 |
| 2023-09-15 | 6.55 | $6.50 | 94689 |
| 2023-09-14 | 6.56 | $6.48 | 71789 |
| 2023-09-13 | 6.57 | $6.44 | 98441 |
| 2023-09-12 | 6.58 | $6.40 | 63700 |
| 2023-09-11 | 6.60 | $6.44 | 73000 |
| 2023-09-08 | 6.62 | $6.44 | 106250 |
| 2023-09-07 | 6.63 | $6.24 | 89700 |
| 2023-09-06 | 6.68 | $6.28 | 158921 |
| 2023-09-05 | 6.72 | $6.46 | 83900 |
| 2023-09-01 | 6.74 | $6.54 | 99020 |
| 2023-08-31 | 6.77 | $6.60 | 141639 |
| 2023-08-30 | 6.78 | $6.64 | 155615 |
| 2023-08-29 | 6.80 | $6.70 | 296018 |
| 2023-08-28 | 6.81 | $6.64 | 532200 |
| 2023-08-25 | 6.83 | $6.60 | 167426 |
| 2023-08-24 | 6.85 | $6.59 | 102208 |
| 2023-08-23 | 6.88 | $6.66 | 91100 |
| 2023-08-22 | 6.90 | $6.54 | 80936 |
| 2023-08-21 | 6.94 | $6.54 | 139245 |
| 2023-08-18 | 6.98 | $6.66 | 177055 |
| 2023-08-17 | 7.02 | $6.63 | 123905 |
| 2023-08-16 | 7.06 | $6.73 | 74561 |
| 2023-08-15 | 7.09 | $6.83 | 41700 |
| 2023-08-14 | 7.12 | $6.90 | 91554 |
| 2023-08-11 | 7.14 | $6.87 | 140222 |
| 2023-08-10 | 7.17 | $7.01 | 46720 |
| 2023-08-09 | 7.19 | $7.07 | 59118 |
| 2023-08-08 | 7.20 | $7.12 | 88800 |
| 2023-08-07 | 7.21 | $7.03 | 53771 |
| 2023-08-04 | 7.23 | $7.05 | 79279 |
| 2023-08-03 | 7.24 | $6.99 | 90800 |
| 2023-08-02 | 7.27 | $7.10 | 69558 |
| 2023-08-01 | 7.29 | $7.19 | 95000 |
| 2023-07-31 | 7.30 | $7.28 | 130450 |
| 2023-07-28 | 7.30 | $7.36 | 159360 |
| 2023-07-27 | 7.30 | $7.40 | 156223 |
| 2023-07-26 | 7.29 | $7.50 | 150233 |
| 2023-07-25 | 7.26 | $7.57 | 172047 |
| 2023-07-24 | 7.23 | $7.49 | 124499 |
| 2023-07-21 | 7.20 | $7.47 | 121405 |
| 2023-07-20 | 7.18 | $7.37 | 89400 |
| 2023-07-19 | 7.15 | $7.33 | 248817 |
| 2023-07-18 | 7.14 | $7.27 | 515731 |
| 2023-07-17 | 7.12 | $7.19 | 134613 |
| 2023-07-14 | 7.11 | $7.17 | 78296 |
| 2023-07-13 | 7.11 | $7.16 | 48142 |
| 2023-07-12 | 7.10 | $7.10 | 69000 |
| 2023-07-11 | 7.10 | $7.03 | 40100 |
| 2023-07-10 | 7.11 | $7.04 | 44124 |
| 2023-07-07 | 7.12 | $6.93 | 62738 |
| 2023-07-06 | 7.14 | $6.90 | 94600 |
| 2023-07-05 | 7.16 | $7.06 | 50552 |
| 2023-07-03 | 7.18 | $7.14 | 31924 |
| 2023-06-30 | 7.18 | $7.21 | 47700 |
| 2023-06-29 | 7.18 | $7.22 | 44721 |
| 2023-06-28 | 7.17 | $7.34 | 105349 |
| 2023-06-27 | 7.15 | $7.31 | 68442 |
| 2023-06-26 | 7.14 | $7.23 | 103465 |
| 2023-06-23 | 7.13 | $7.16 | 112121 |
| 2023-06-22 | 7.12 | $7.21 | 54709 |
| 2023-06-21 | 7.11 | $7.17 | 61600 |
| 2023-06-20 | 7.11 | $7.18 | 148517 |
| 2023-06-16 | 7.10 | $7.12 | 82708 |
| 2023-06-15 | 7.10 | $7.27 | 58700 |
| 2023-06-14 | 7.08 | $7.17 | 67600 |
| 2023-06-13 | 7.07 | $7.17 | 82200 |
| 2023-06-12 | 7.06 | $7.21 | 65345 |
| 2023-06-09 | 7.05 | $7.16 | 62633 |
| 2023-06-08 | 7.03 | $7.14 | 80551 |
| 2023-06-07 | 7.02 | $7.09 | 70900 |
| 2023-06-06 | 7.02 | $7.10 | 213325 |
| 2023-06-05 | 7.01 | $7.05 | 87908 |
| 2023-06-02 | 7.00 | $7.08 | 69424 |
| 2023-06-01 | 6.99 | $7.04 | 103800 |
| 2023-05-31 | 6.99 | $6.86 | 53039 |
| 2023-05-30 | 7.00 | $6.90 | 67241 |
| 2023-05-26 | 7.01 | $6.99 | 138700 |
| 2023-05-25 | 7.02 | $6.77 | 92949 |
| 2023-05-24 | 7.04 | $6.96 | 56400 |
| 2023-05-23 | 7.05 | $7.05 | 69037 |
| 2023-05-22 | 7.05 | $7.13 | 86641 |
| 2023-05-19 | 7.04 | $7.17 | 88093 |
| 2023-05-18 | 7.03 | $7.19 | 192161 |
| 2023-05-17 | 7.01 | $6.97 | 51044 |
| 2023-05-16 | 7.01 | $6.83 | 78400 |
| 2023-05-15 | 7.03 | $6.84 | 39900 |
| 2023-05-12 | 7.05 | $6.81 | 57800 |
| 2023-05-11 | 7.08 | $6.94 | 38829 |
| 2023-05-10 | 7.10 | $7.02 | 32204 |
| 2023-05-09 | 7.10 | $6.96 | 50323 |
| 2023-05-08 | 7.12 | $6.94 | 46924 |
| 2023-05-05 | 7.14 | $6.93 | 60220 |
| 2023-05-04 | 7.16 | $6.84 | 48703 |
| 2023-05-03 | 7.19 | $7.00 | 51900 |
| 2023-05-02 | 7.21 | $6.99 | 105312 |
| 2023-05-01 | 7.24 | $7.25 | 69709 |
| 2023-04-28 | 7.23 | $7.37 | 46835 |
| 2023-04-27 | 7.22 | $7.33 | 84634 |
| 2023-04-26 | 7.21 | $7.34 | 104128 |
| 2023-04-25 | 7.20 | $7.29 | 82208 |
| 2023-04-24 | 7.19 | $7.30 | 68314 |
| 2023-04-21 | 7.17 | $7.21 | 54345 |
| 2023-04-20 | 7.17 | $7.20 | 52745 |
| 2023-04-19 | 7.17 | $7.19 | 88930 |
| 2023-04-18 | 7.16 | $7.06 | 59139 |
| 2023-04-17 | 7.17 | $7.03 | 51722 |
| 2023-04-14 | 7.19 | $7.00 | 64521 |
| 2023-04-13 | 7.21 | $7.06 | 135137 |
| 2023-04-12 | 7.22 | $7.07 | 378709 |
| 2023-04-11 | 7.24 | $7.26 | 39608 |
| 2023-04-10 | 7.24 | $7.13 | 68100 |
| 2023-04-06 | 7.25 | $7.25 | 43126 |
| 2023-04-05 | 7.25 | $7.28 | 44742 |
| 2023-04-04 | 7.25 | $7.17 | 64208 |
| 2023-04-03 | 7.26 | $7.22 | 74400 |
| 2023-03-31 | 7.26 | $7.30 | 51445 |
| 2023-03-30 | 7.26 | $7.21 | 53800 |
| 2023-03-29 | 7.26 | $7.31 | 95000 |
| 2023-03-28 | 7.25 | $7.16 | 127495 |
| 2023-03-27 | 7.26 | $7.19 | 98242 |
| 2023-03-24 | 7.27 | $7.10 | 51961 |
| 2023-03-23 | 7.29 | $6.96 | 94100 |
| 2023-03-22 | 7.33 | $6.99 | 77023 |
| 2023-03-21 | 7.36 | $7.10 | 102600 |
| 2023-03-20 | 7.39 | $7.00 | 109809 |
| 2023-03-17 | 7.43 | $7.03 | 127534 |
| 2023-03-16 | 7.47 | $7.10 | 85225 |
| 2023-03-15 | 7.51 | $7.03 | 151200 |
| 2023-03-14 | 7.56 | $7.44 | 108406 |
| 2023-03-13 | 7.57 | $7.12 | 109000 |
| 2023-03-10 | 7.62 | $7.08 | 131423 |
| 2023-03-09 | 7.68 | $7.31 | 101428 |
| 2023-03-08 | 7.72 | $7.56 | 122300 |
| 2023-03-07 | 7.73 | $7.75 | 107617 |
| 2023-03-06 | 7.73 | $7.53 | 70246 |
| 2023-03-03 | 7.75 | $7.54 | 72700 |
| 2023-03-02 | 7.77 | $7.50 | 60644 |
| 2023-03-01 | 7.80 | $7.53 | 143247 |
| 2023-02-28 | 7.83 | $7.76 | 53484 |
| 2023-02-27 | 7.84 | $7.79 | 77983 |
| 2023-02-24 | 7.84 | $7.84 | 111967 |
| 2023-02-23 | 7.84 | $7.93 | 75300 |
| 2023-02-22 | 7.84 | $7.84 | 56505 |
| 2023-02-21 | 7.84 | $7.82 | 71452 |
| 2023-02-17 | 7.84 | $7.97 | 199900 |
| 2023-02-16 | 7.82 | $7.96 | 68004 |
| 2023-02-15 | 7.81 | $7.82 | 46800 |
| 2023-02-14 | 7.81 | $7.87 | 49900 |
| 2023-02-13 | 7.80 | $7.87 | 49466 |
| 2023-02-10 | 7.79 | $7.77 | 40448 |
| 2023-02-09 | 7.80 | $7.74 | 73100 |
| 2023-02-08 | 7.80 | $7.80 | 42763 |
| 2023-02-07 | 7.80 | $7.82 | 69500 |
| 2023-02-06 | 7.80 | $7.79 | 89400 |
| 2023-02-03 | 7.80 | $7.99 | 69000 |
| 2023-02-02 | 7.78 | $7.97 | 176800 |
| 2023-02-01 | 7.76 | $8.00 | 175300 |
| 2023-01-31 | 7.73 | $7.91 | 86900 |
| 2023-01-30 | 7.72 | $7.83 | 148369 |
| 2023-01-27 | 7.70 | $8.10 | 153611 |
| 2023-01-26 | 7.66 | $7.96 | 94749 |
| 2023-01-25 | 7.63 | $7.96 | 99432 |
| 2023-01-24 | 7.60 | $7.94 | 99300 |
| 2023-01-23 | 7.56 | $8.00 | 113614 |
| 2023-01-20 | 7.51 | $7.97 | 127546 |
| 2023-01-19 | 7.47 | $7.84 | 74629 |
| 2023-01-18 | 7.43 | $7.85 | 135200 |
| 2023-01-17 | 7.38 | $7.85 | 92800 |
| 2023-01-13 | 7.33 | $7.71 | 84151 |
| 2023-01-12 | 7.29 | $7.71 | 90700 |
| 2023-01-11 | 7.25 | $7.71 | 86814 |
| 2023-01-10 | 7.20 | $7.60 | 90521 |
| 2023-01-09 | 7.16 | $7.45 | 107472 |
| 2023-01-06 | 7.13 | $7.30 | 34033 |
| 2023-01-05 | 7.11 | $7.29 | 79653 |
| 2023-01-04 | 7.09 | $7.16 | 92424 |
| 2023-01-03 | 7.09 | $7.01 | 81600 |
| 2022-12-30 | 7.09 | $6.86 | 117967 |
| 2022-12-29 | 7.12 | $6.95 | 119865 |
| 2022-12-28 | 7.14 | $6.99 | 77400 |
| 2022-12-27 | 7.15 | $7.22 | 71969 |
| 2022-12-23 | 7.14 | $7.24 | 43500 |
| 2022-12-22 | 7.13 | $7.22 | 59205 |
| 2022-12-21 | 7.12 | $7.18 | 100600 |
| 2022-12-20 | 7.12 | $7.11 | 69200 |
| 2022-12-19 | 7.12 | $7.11 | 110060 |
| 2022-12-16 | 7.12 | $7.03 | 115600 |
| 2022-12-15 | 7.13 | $7.17 | 53200 |
| 2022-12-14 | 7.13 | $7.17 | 87635 |
| 2022-12-13 | 7.12 | $7.14 | 98300 |
| 2022-12-12 | 7.12 | $7.18 | 19400 |
| 2022-12-09 | 7.11 | $7.14 | 42440 |
| 2022-12-08 | 7.11 | $7.15 | 40814 |
| 2022-12-07 | 7.10 | $7.06 | 90402 |
| 2022-12-06 | 7.11 | $7.03 | 84701 |
| 2022-12-05 | 7.12 | $7.14 | 115652 |
| 2022-12-02 | 7.12 | $7.39 | 88516 |
| 2022-12-01 | 7.09 | $7.20 | 267225 |
| 2022-11-30 | 7.07 | $7.27 | 118900 |
| 2022-11-29 | 7.05 | $7.21 | 62303 |
| 2022-11-28 | 7.04 | $7.27 | 172600 |
| 2022-11-25 | 7.01 | $7.31 | 60400 |
| 2022-11-23 | 6.98 | $7.26 | 46739 |
| 2022-11-22 | 6.95 | $7.16 | 111255 |
| 2022-11-21 | 6.93 | $7.18 | 87530 |
| 2022-11-18 | 6.90 | $7.16 | 54700 |
| 2022-11-17 | 6.88 | $7.06 | 35318 |
| 2022-11-16 | 6.86 | $7.11 | 40619 |
| 2022-11-15 | 6.83 | $7.14 | 98723 |
| 2022-11-14 | 6.80 | $6.97 | 119400 |
| 2022-11-11 | 6.78 | $7.14 | 107403 |
| 2022-11-10 | 6.74 | $7.02 | 98600 |
| 2022-11-09 | 6.71 | $6.90 | 113700 |
| 2022-11-08 | 6.69 | $6.89 | 70519 |
| 2022-11-07 | 6.67 | $6.85 | 68100 |
| 2022-11-04 | 6.65 | $6.77 | 47102 |
| 2022-11-03 | 6.64 | $6.56 | 65800 |
| 2022-11-02 | 6.65 | $6.64 | 79277 |
| 2022-11-01 | 6.65 | $6.79 | 103600 |
| 2022-10-31 | 6.64 | $6.69 | 119800 |
| 2022-10-28 | 6.63 | $6.83 | 50000 |
| 2022-10-27 | 6.61 | $6.84 | 127728 |
| 2022-10-26 | 6.59 | $6.92 | 109123 |
| 2022-10-25 | 6.55 | $6.71 | 103548 |
| 2022-10-24 | 6.54 | $6.42 | 68800 |
| 2022-10-21 | 6.55 | $6.37 | 65755 |
| 2022-10-20 | 6.57 | $6.37 | 63048 |
| 2022-10-19 | 6.59 | $6.41 | 34808 |
| 2022-10-18 | 6.61 | $6.54 | 58300 |
| 2022-10-17 | 6.61 | $6.41 | 41700 |
| 2022-10-14 | 6.63 | $6.29 | 43623 |
| 2022-10-13 | 6.67 | $6.43 | 55815 |
| 2022-10-12 | 6.70 | $6.35 | 103248 |
| 2022-10-11 | 6.73 | $6.32 | 76020 |
| 2022-10-10 | 6.78 | $5.81 | 67300 |
| 2022-10-07 | 6.88 | $6.18 | 72743 |
| 2022-10-06 | 6.95 | $6.31 | 54123 |
| 2022-10-05 | 7.02 | $6.38 | 70104 |
| 2022-10-04 | 7.09 | $6.70 | 217800 |
| 2022-10-03 | 7.13 | $6.00 | 211221 |
| 2022-09-30 | 7.24 | $6.17 | 174700 |
| 2022-09-29 | 7.36 | $6.09 | 121600 |
| 2022-09-28 | 7.49 | $6.67 | 90600 |
| 2022-09-27 | 7.58 | $6.37 | 137320 |
| 2022-09-26 | 7.70 | $6.50 | 198615 |
| 2022-09-23 | 7.83 | $7.17 | 87605 |
| 2022-09-22 | 7.90 | $7.41 | 131208 |
| 2022-09-21 | 7.95 | $7.72 | 52139 |
| 2022-09-20 | 7.98 | $7.78 | 49700 |
| 2022-09-19 | 8.00 | $7.79 | 35639 |
| 2022-09-16 | 8.02 | $7.85 | 153204 |
| 2022-09-15 | 8.04 | $7.75 | 62500 |
| 2022-09-14 | 8.07 | $7.84 | 66239 |
| 2022-09-13 | 8.09 | $7.84 | 58638 |
| 2022-09-12 | 8.12 | $8.03 | 66405 |
| 2022-09-09 | 8.13 | $7.83 | 63351 |
| 2022-09-08 | 8.16 | $7.79 | 42200 |
| 2022-09-07 | 8.20 | $7.75 | 56400 |
| 2022-09-06 | 8.24 | $7.72 | 74188 |
| 2022-09-02 | 8.30 | $7.82 | 54918 |
| 2022-09-01 | 8.35 | $7.77 | 140731 |
| 2022-08-31 | 8.41 | $8.08 | 78814 |
| 2022-08-30 | 8.44 | $8.11 | 112905 |
| 2022-08-29 | 8.48 | $8.44 | 102935 |
| 2022-08-26 | 8.48 | $8.53 | 111400 |
| 2022-08-25 | 8.48 | $8.51 | 94014 |
| 2022-08-24 | 8.47 | $8.53 | 73800 |
| 2022-08-23 | 8.47 | $8.54 | 72512 |
| 2022-08-22 | 8.46 | $8.36 | 108600 |
| 2022-08-19 | 8.47 | $8.53 | 60922 |
| 2022-08-18 | 8.46 | $8.56 | 31330 |
| 2022-08-17 | 8.45 | $8.59 | 107334 |
| 2022-08-16 | 8.44 | $8.69 | 108400 |
| 2022-08-15 | 8.41 | $8.73 | 130032 |
| 2022-08-12 | 8.38 | $8.75 | 90349 |
| 2022-08-11 | 8.34 | $8.68 | 130419 |
| 2022-08-10 | 8.30 | $8.62 | 87000 |
| 2022-08-09 | 8.27 | $8.73 | 60108 |
| 2022-08-08 | 8.22 | $8.66 | 92024 |
| 2022-08-05 | 8.18 | $8.39 | 62600 |
| 2022-08-04 | 8.16 | $8.33 | 74900 |
| 2022-08-03 | 8.14 | $8.48 | 73700 |
| 2022-08-02 | 8.10 | $8.48 | 65216 |
| 2022-08-01 | 8.06 | $8.62 | 126947 |
| 2022-07-29 | 8.00 | $8.50 | 122246 |
| 2022-07-28 | 7.95 | $8.53 | 131110 |
| 2022-07-27 | 7.89 | $8.37 | 189200 |
| 2022-07-26 | 7.84 | $8.22 | 78609 |
| 2022-07-25 | 7.80 | $8.20 | 89032 |
| 2022-07-22 | 7.76 | $8.07 | 100925 |
| 2022-07-21 | 7.72 | $8.12 | 93700 |
| 2022-07-20 | 7.68 | $7.93 | 60878 |
| 2022-07-19 | 7.65 | $7.84 | 81600 |
| 2022-07-18 | 7.63 | $7.64 | 71200 |
| 2022-07-15 | 7.63 | $7.83 | 62763 |
| 2022-07-14 | 7.61 | $7.61 | 81550 |
| 2022-07-13 | 7.61 | $7.72 | 53368 |
| 2022-07-12 | 7.60 | $7.65 | 46241 |
| 2022-07-11 | 7.60 | $7.71 | 74671 |
| 2022-07-08 | 7.58 | $7.74 | 58908 |
| 2022-07-07 | 7.57 | $7.73 | 93944 |
| 2022-07-06 | 7.55 | $7.67 | 65548 |
| 2022-07-05 | 7.54 | $7.70 | 78631 |
| 2022-07-01 | 7.52 | $7.71 | 97140 |
| 2022-06-30 | 7.50 | $7.47 | 89900 |
| 2022-06-29 | 7.51 | $7.42 | 145418 |
| 2022-06-28 | 7.51 | $7.69 | 130606 |
| 2022-06-27 | 7.50 | $7.57 | 121700 |
| 2022-06-24 | 7.49 | $7.56 | 135210 |
| 2022-06-23 | 7.48 | $7.36 | 74739 |
| 2022-06-22 | 7.49 | $7.06 | 99438 |
| 2022-06-21 | 7.54 | $6.90 | 95800 |
| 2022-06-17 | 7.61 | $6.77 | 171304 |
| 2022-06-16 | 7.69 | $6.50 | 167332 |
| 2022-06-15 | 7.82 | $6.84 | 184915 |
| 2022-06-14 | 7.92 | $6.79 | 180160 |
| 2022-06-13 | 8.04 | $7.07 | 356900 |
| 2022-06-10 | 8.14 | $7.98 | 79100 |
| 2022-06-09 | 8.16 | $8.10 | 50100 |
| 2022-06-08 | 8.17 | $8.04 | 32042 |
| 2022-06-07 | 8.18 | $8.20 | 88807 |
| 2022-06-06 | 8.18 | $8.06 | 73233 |
| 2022-06-03 | 8.19 | $8.18 | 35300 |
| 2022-06-02 | 8.19 | $8.20 | 67073 |
| 2022-06-01 | 8.19 | $8.25 | 85812 |
| 2022-05-31 | 8.19 | $8.16 | 94200 |
| 2022-05-27 | 8.19 | $8.21 | 90325 |
| 2022-05-26 | 8.19 | $8.07 | 142500 |
| 2022-05-25 | 8.20 | $7.97 | 73821 |
| 2022-05-24 | 8.23 | $7.92 | 94222 |
| 2022-05-23 | 8.26 | $7.83 | 115400 |
| 2022-05-20 | 8.30 | $7.66 | 219437 |
| 2022-05-19 | 8.37 | $7.76 | 185925 |
| 2022-05-18 | 8.43 | $7.98 | 97315 |
| 2022-05-17 | 8.48 | $8.01 | 67012 |
| 2022-05-16 | 8.53 | $7.97 | 101500 |
| 2022-05-13 | 8.59 | $8.17 | 158248 |
| 2022-05-12 | 8.64 | $7.83 | 196860 |
| 2022-05-11 | 8.72 | $8.00 | 188500 |
| 2022-05-10 | 8.80 | $7.95 | 250416 |
| 2022-05-09 | 8.88 | $8.03 | 287011 |
| 2022-05-06 | 8.97 | $8.51 | 145200 |
| 2022-05-05 | 9.02 | $8.62 | 133800 |
| 2022-05-04 | 9.07 | $8.94 | 248900 |
| 2022-05-03 | 9.08 | $8.69 | 357400 |
| 2022-05-02 | 9.12 | $8.42 | 246516 |
| 2022-04-29 | 9.19 | $8.78 | 152700 |
| 2022-04-28 | 9.24 | $8.95 | 176490 |
| 2022-04-27 | 9.27 | $8.95 | 117700 |
| 2022-04-26 | 9.30 | $8.94 | 153300 |
| 2022-04-25 | 9.34 | $9.09 | 161627 |
| 2022-04-22 | 9.37 | $8.94 | 153900 |
| 2022-04-21 | 9.41 | $8.99 | 164693 |
| 2022-04-20 | 9.45 | $8.95 | 240300 |
| 2022-04-19 | 9.51 | $8.74 | 544500 |
| 2022-04-18 | 9.59 | $9.46 | 793419 |
| 2022-04-14 | 9.60 | $9.37 | 141500 |
| 2022-04-13 | 9.63 | $9.33 | 95510 |
| 2022-04-12 | 9.66 | $9.28 | 82700 |
| 2022-04-11 | 9.70 | $9.27 | 80776 |
| 2022-04-08 | 9.74 | $9.40 | 60132 |
| 2022-04-07 | 9.78 | $9.39 | 96830 |
| 2022-04-06 | 9.82 | $9.47 | 93911 |
| 2022-04-05 | 9.85 | $9.46 | 98121 |
| 2022-04-04 | 9.90 | $9.68 | 158000 |
| 2022-04-01 | 9.92 | $9.71 | 235649 |
| 2022-03-31 | 9.94 | $10.09 | 107928 |
| 2022-03-30 | 9.92 | $10.04 | 213531 |
| 2022-03-29 | 9.91 | $10.35 | 123531 |
| 2022-03-28 | 9.87 | $10.21 | 147449 |
| 2022-03-25 | 9.83 | $10.08 | 114145 |
| 2022-03-24 | 9.80 | $10.08 | 152300 |
| 2022-03-23 | 9.77 | $9.98 | 128327 |
| 2022-03-22 | 9.75 | $9.88 | 80029 |
| 2022-03-21 | 9.74 | $9.75 | 119900 |
| 2022-03-18 | 9.74 | $9.83 | 145328 |
| 2022-03-17 | 9.73 | $9.64 | 107600 |
| 2022-03-16 | 9.74 | $9.51 | 113242 |
| 2022-03-15 | 9.76 | $9.36 | 111800 |
| 2022-03-14 | 9.81 | $9.53 | 111000 |
| 2022-03-11 | 9.83 | $9.68 | 106000 |
| 2022-03-10 | 9.85 | $9.72 | 72200 |
| 2022-03-09 | 9.86 | $9.70 | 99312 |
| 2022-03-08 | 9.88 | $9.50 | 207200 |
| 2022-03-07 | 9.92 | $9.60 | 170200 |
| 2022-03-04 | 9.96 | $9.73 | 129100 |
| 2022-03-03 | 9.98 | $9.85 | 93700 |
| 2022-03-02 | 9.99 | $9.71 | 110639 |
| 2022-03-01 | 10.02 | $9.59 | 125200 |
| 2022-02-28 | 10.07 | $9.64 | 131138 |
| 2022-02-25 | 10.11 | $9.75 | 199700 |
| 2022-02-24 | 10.15 | $9.64 | 212700 |
| 2022-02-23 | 10.21 | $9.60 | 166123 |
| 2022-02-22 | 10.27 | $9.81 | 200100 |
| 2022-02-18 | 10.32 | $10.04 | 110700 |
| 2022-02-17 | 10.35 | $10.16 | 103718 |
| 2022-02-16 | 10.37 | $10.23 | 71048 |
| 2022-02-15 | 10.38 | $10.17 | 109341 |
| 2022-02-14 | 10.40 | $10.18 | 98822 |
| 2022-02-11 | 10.43 | $10.26 | 140803 |
| 2022-02-10 | 10.44 | $10.29 | 185938 |
| 2022-02-09 | 10.46 | $10.33 | 88437 |
| 2022-02-08 | 10.47 | $10.35 | 162000 |
| 2022-02-07 | 10.49 | $10.29 | 83426 |
| 2022-02-04 | 10.51 | $10.26 | 90947 |
| 2022-02-03 | 10.53 | $10.26 | 150046 |
| 2022-02-02 | 10.56 | $10.41 | 89914 |
| 2022-02-01 | 10.58 | $10.45 | 185209 |
| 2022-01-31 | 10.59 | $10.54 | 129125 |
| 2022-01-28 | 10.60 | $10.33 | 149004 |
| 2022-01-27 | 10.62 | $10.42 | 147793 |
| 2022-01-26 | 10.65 | $10.45 | 108609 |
| 2022-01-25 | 10.67 | $10.50 | 184535 |
| 2022-01-24 | 10.68 | $10.34 | 272497 |
| 2022-01-21 | 10.72 | $10.41 | 233563 |
| 2022-01-20 | 10.75 | $10.52 | 106700 |
| 2022-01-19 | 10.78 | $10.65 | 166654 |
| 2022-01-18 | 10.79 | $10.77 | 187471 |
| 2022-01-14 | 10.79 | $10.83 | 180900 |
| 2022-01-13 | 10.79 | $10.99 | 100362 |
| 2022-01-12 | 10.77 | $10.91 | 95500 |
| 2022-01-11 | 10.75 | $10.96 | 91144 |
| 2022-01-10 | 10.73 | $10.82 | 86506 |
| 2022-01-07 | 10.72 | $10.83 | 68000 |
| 2022-01-06 | 10.71 | $10.71 | 83600 |
| 2022-01-05 | 10.71 | $10.66 | 159400 |
| 2022-01-04 | 10.72 | $10.66 | 98400 |
| 2022-01-03 | 10.72 | $10.68 | 193400 |
| 2021-12-31 | 10.73 | $10.39 | 421124 |
| 2021-12-30 | 10.76 | $10.59 | 196542 |
| 2021-12-29 | 10.78 | $10.74 | 109836 |
| 2021-12-28 | 10.78 | $10.85 | 142600 |
| 2021-12-27 | 10.78 | $10.77 | 238705 |
| 2021-12-23 | 10.78 | $10.82 | 285311 |
| 2021-12-22 | 10.77 | $10.55 | 156000 |
| 2021-12-21 | 10.80 | $10.42 | 215834 |
| 2021-12-20 | 10.84 | $10.19 | 249845 |
| 2021-12-17 | 10.90 | $10.14 | 1.0M |
| 2021-12-16 | 10.98 | $10.43 | 323871 |
| 2021-12-15 | 11.04 | $10.44 | 286703 |
| 2021-12-14 | 11.10 | $10.42 | 329100 |
| 2021-12-13 | 11.18 | $10.43 | 718606 |
| 2021-12-10 | 11.26 | $11.07 | 112200 |
| 2021-12-09 | 11.28 | $11.20 | 149027 |
| 2021-12-08 | 11.28 | $11.33 | 209541 |
| 2021-12-07 | 11.28 | $11.03 | 219638 |
| 2021-12-06 | 11.30 | $10.86 | 250500 |
| 2021-12-03 | 11.35 | $10.51 | 233300 |
| 2021-12-02 | 11.44 | $10.68 | 229503 |
| 2021-12-01 | 11.52 | $10.58 | 282631 |
| 2021-11-30 | 11.62 | $10.70 | 477700 |
| 2021-11-29 | 11.72 | $11.18 | 241851 |
| 2021-11-26 | 11.77 | $11.39 | 214709 |
| 2021-11-24 | 11.81 | $11.45 | 153035 |
| 2021-11-23 | 11.85 | $11.43 | 195800 |
| 2021-11-22 | 11.89 | $11.56 | 216685 |
| 2021-11-19 | 11.93 | $11.73 | 86345 |
| 2021-11-18 | 11.95 | $11.84 | 201300 |
| 2021-11-17 | 11.96 | $11.86 | 120503 |
| 2021-11-16 | 11.97 | $11.87 | 112513 |
| 2021-11-15 | 11.98 | $11.86 | 104500 |
| 2021-11-12 | 12.00 | $11.88 | 99600 |
| 2021-11-11 | 12.01 | $11.92 | 106014 |
| 2021-11-10 | 12.02 | $11.95 | 122900 |
| 2021-11-09 | 12.02 | $11.91 | 140860 |
| 2021-11-08 | 12.04 | $11.90 | 323899 |
| 2021-11-05 | 12.05 | $12.08 | 178004 |
| 2021-11-04 | 12.05 | $12.02 | 292100 |
| 2021-11-03 | 12.05 | $12.12 | 311300 |
| 2021-11-02 | 12.04 | $12.24 | 270964 |
| 2021-11-01 | 12.02 | $12.19 | 139600 |
| 2021-10-29 | 12.01 | $12.14 | 167200 |
| 2021-10-28 | 11.99 | $12.17 | 185024 |
| 2021-10-27 | 11.97 | $12.32 | 131810 |
| 2021-10-26 | 11.94 | $12.29 | 251900 |
| 2021-10-25 | 11.90 | $12.36 | 263813 |
| 2021-10-22 | 11.85 | $12.33 | 124900 |
| 2021-10-21 | 11.80 | $12.31 | 292900 |
| 2021-10-20 | 11.75 | $12.30 | 334203 |
| 2021-10-19 | 11.69 | $12.23 | 435800 |
| 2021-10-18 | 11.63 | $12.11 | 648900 |
| 2021-10-15 | 11.58 | $11.81 | 94541 |
| 2021-10-14 | 11.55 | $11.84 | 58147 |
| 2021-10-13 | 11.52 | $11.78 | 128100 |
| 2021-10-12 | 11.50 | $11.81 | 174931 |
| 2021-10-11 | 11.47 | $11.68 | 109203 |
| 2021-10-08 | 11.44 | $11.70 | 135500 |
| 2021-10-07 | 11.42 | $11.34 | 48313 |
| 2021-10-06 | 11.42 | $11.42 | 39000 |
| 2021-10-05 | 11.42 | $11.41 | 59300 |
| 2021-10-04 | 11.43 | $11.36 | 82400 |
| 2021-10-01 | 11.43 | $11.21 | 65900 |
| 2021-09-30 | 11.46 | $11.16 | 90606 |
| 2021-09-29 | 11.49 | $11.23 | 135500 |
| 2021-09-28 | 11.51 | $11.61 | 155800 |
| 2021-09-27 | 11.50 | $11.78 | 105800 |
| 2021-09-24 | 11.47 | $11.78 | 136802 |
| 2021-09-23 | 11.44 | $11.73 | 104824 |
| 2021-09-22 | 11.41 | $11.64 | 118743 |
| 2021-09-21 | 11.39 | $11.58 | 81645 |
| 2021-09-20 | 11.37 | $11.38 | 132779 |
| 2021-09-17 | 11.37 | $11.49 | 274900 |
| 2021-09-16 | 11.35 | $11.42 | 103206 |
| 2021-09-15 | 11.35 | $11.40 | 98500 |
| 2021-09-14 | 11.34 | $11.30 | 72602 |
| 2021-09-13 | 11.34 | $11.35 | 78600 |
| 2021-09-10 | 11.34 | $11.30 | 52735 |
| 2021-09-09 | 11.35 | $11.31 | 64100 |
| 2021-09-08 | 11.35 | $11.33 | 67444 |
| 2021-09-07 | 11.35 | $11.40 | 61200 |
| 2021-09-03 | 11.35 | $11.43 | 55207 |
| 2021-09-02 | 11.34 | $11.49 | 113120 |
| 2021-09-01 | 11.32 | $11.60 | 125134 |
| 2021-08-31 | 11.30 | $11.51 | 89633 |
| 2021-08-30 | 11.27 | $11.41 | 113647 |
| 2021-08-27 | 11.26 | $11.43 | 80700 |
| 2021-08-26 | 11.24 | $11.35 | 77200 |
| 2021-08-25 | 11.23 | $11.38 | 84924 |
| 2021-08-24 | 11.21 | $11.32 | 155943 |
| 2021-08-23 | 11.20 | $11.17 | 73600 |
| 2021-08-20 | 11.21 | $11.06 | 96923 |
| 2021-08-19 | 11.22 | $11.02 | 197905 |
| 2021-08-18 | 11.24 | $11.10 | 217900 |
| 2021-08-17 | 11.26 | $11.27 | 124732 |
| 2021-08-16 | 11.26 | $11.33 | 82140 |
| 2021-08-13 | 11.25 | $11.39 | 85400 |
| 2021-08-12 | 11.23 | $11.36 | 78200 |
| 2021-08-11 | 11.22 | $11.26 | 171825 |
| 2021-08-10 | 11.22 | $11.08 | 297400 |
| 2021-08-09 | 11.23 | $11.04 | 235631 |
| 2021-08-06 | 11.25 | $11.16 | 104520 |
| 2021-08-05 | 11.26 | $11.05 | 78920 |
| 2021-08-04 | 11.28 | $11.03 | 156700 |
| 2021-08-03 | 11.31 | $11.05 | 231018 |
| 2021-08-02 | 11.33 | $11.22 | 82600 |
| 2021-07-30 | 11.35 | $11.13 | 78505 |
| 2021-07-29 | 11.37 | $11.22 | 115600 |
| 2021-07-28 | 11.39 | $11.16 | 100620 |
| 2021-07-27 | 11.41 | $11.09 | 95932 |
| 2021-07-26 | 11.44 | $11.20 | 103000 |
| 2021-07-23 | 11.47 | $11.05 | 99936 |
| 2021-07-22 | 11.51 | $11.08 | 153500 |
| 2021-07-21 | 11.56 | $11.32 | 176309 |
| 2021-07-20 | 11.58 | $11.19 | 303900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.41
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.41
Average
7.11
Maximum
12.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.41 | $4.42 | 361637 |
| 2026-07-16 | 4.41 | $4.46 | 389223 |
| 2026-07-15 | 4.41 | $4.41 | 299431 |
| 2026-07-14 | 4.41 | $4.38 | 317031 |
| 2026-07-13 | 4.42 | $4.40 | 205387 |
| 2026-07-10 | 4.42 | $4.43 | 232600 |
| 2026-07-09 | 4.43 | $4.38 | 220968 |
| 2026-07-08 | 4.44 | $4.37 | 232031 |
| 2026-07-07 | 4.45 | $4.32 | 396876 |
| 2026-07-06 | 4.47 | $4.39 | 444200 |
| 2026-07-02 | 4.48 | $4.36 | 309486 |
| 2026-07-01 | 4.50 | $4.38 | 551706 |
| 2026-06-30 | 4.52 | $4.42 | 642812 |
| 2026-06-29 | 4.53 | $4.58 | 608723 |
| 2026-06-26 | 4.53 | $4.60 | 328420 |
| 2026-06-25 | 4.53 | $4.49 | 372847 |
| 2026-06-24 | 4.55 | $4.49 | 405417 |
| 2026-06-23 | 4.56 | $4.46 | 331380 |
| 2026-06-22 | 4.58 | $4.36 | 309800 |
| 2026-06-18 | 4.61 | $4.39 | 312634 |
| 2026-06-17 | 4.64 | $4.36 | 716000 |
| 2026-06-16 | 4.67 | $4.49 | 375319 |
| 2026-06-15 | 4.70 | $4.52 | 402971 |
| 2026-06-12 | 4.72 | $4.61 | 291026 |
| 2026-06-11 | 4.73 | $4.70 | 213446 |
| 2026-06-10 | 4.74 | $4.71 | 264420 |
| 2026-06-09 | 4.74 | $4.72 | 190146 |
| 2026-06-08 | 4.75 | $4.63 | 231711 |
| 2026-06-05 | 4.76 | $4.66 | 424148 |
| 2026-06-04 | 4.77 | $4.73 | 262267 |
| 2026-06-03 | 4.78 | $4.65 | 237634 |
| 2026-06-02 | 4.80 | $4.72 | 356622 |
| 2026-06-01 | 4.80 | $4.67 | 540495 |
| 2026-05-29 | 4.82 | $4.74 | 940900 |
| 2026-05-28 | 4.82 | $4.92 | 808372 |
| 2026-05-27 | 4.81 | $4.93 | 312692 |
| 2026-05-26 | 4.80 | $4.88 | 413010 |
| 2026-05-22 | 4.79 | $4.81 | 507730 |
| 2026-05-21 | 4.79 | $4.77 | 438603 |
| 2026-05-20 | 4.79 | $4.80 | 626552 |
| 2026-05-19 | 4.78 | $4.65 | 387100 |
| 2026-05-18 | 4.79 | $4.76 | 350553 |
| 2026-05-15 | 4.79 | $4.82 | 335624 |
| 2026-05-14 | 4.78 | $4.82 | 180900 |
| 2026-05-13 | 4.77 | $4.81 | 227981 |
| 2026-05-12 | 4.77 | $4.79 | 269431 |
| 2026-05-11 | 4.76 | $4.80 | 487148 |
| 2026-05-08 | 4.75 | $4.93 | 253600 |
| 2026-05-07 | 4.73 | $4.85 | 361290 |
| 2026-05-06 | 4.71 | $4.85 | 323600 |
| 2026-05-05 | 4.70 | $4.78 | 367978 |
| 2026-05-04 | 4.68 | $4.72 | 585237 |
| 2026-05-01 | 4.68 | $4.78 | 424045 |
| 2026-04-30 | 4.66 | $4.72 | 734000 |
| 2026-04-29 | 4.66 | $4.68 | 731343 |
| 2026-04-28 | 4.65 | $4.76 | 385500 |
| 2026-04-27 | 4.64 | $4.74 | 517219 |
| 2026-04-24 | 4.62 | $4.66 | 430060 |
| 2026-04-23 | 4.61 | $4.59 | 399352 |
| 2026-04-22 | 4.61 | $4.60 | 267535 |
| 2026-04-21 | 4.61 | $4.58 | 304731 |
| 2026-04-20 | 4.61 | $4.63 | 775645 |
| 2026-04-17 | 4.60 | $4.72 | 430431 |
| 2026-04-16 | 4.58 | $4.67 | 328800 |
| 2026-04-15 | 4.56 | $4.71 | 283337 |
| 2026-04-14 | 4.54 | $4.63 | 370123 |
| 2026-04-13 | 4.53 | $4.61 | 274800 |
| 2026-04-10 | 4.52 | $4.61 | 231196 |
| 2026-04-09 | 4.50 | $4.65 | 251608 |
| 2026-04-08 | 4.49 | $4.66 | 502249 |
| 2026-04-07 | 4.47 | $4.50 | 227993 |
| 2026-04-06 | 4.47 | $4.57 | 424500 |
| 2026-04-02 | 4.46 | $4.58 | 283400 |
| 2026-04-01 | 4.45 | $4.56 | 443127 |
| 2026-03-31 | 4.45 | $4.43 | 434933 |
| 2026-03-30 | 4.46 | $4.43 | 648210 |
| 2026-03-27 | 4.47 | $4.37 | 344666 |
| 2026-03-26 | 4.49 | $4.48 | 357064 |
| 2026-03-25 | 4.50 | $4.48 | 424275 |
| 2026-03-24 | 4.52 | $4.40 | 450051 |
| 2026-03-23 | 4.55 | $4.37 | 494300 |
| 2026-03-20 | 4.58 | $4.34 | 453648 |
| 2026-03-19 | 4.62 | $4.43 | 399200 |
| 2026-03-18 | 4.65 | $4.38 | 304079 |
| 2026-03-17 | 4.69 | $4.37 | 779616 |
| 2026-03-16 | 4.74 | $4.49 | 437942 |
| 2026-03-13 | 4.78 | $4.49 | 343400 |
| 2026-03-12 | 4.82 | $4.60 | 293171 |
| 2026-03-11 | 4.85 | $4.65 | 319966 |
| 2026-03-10 | 4.89 | $4.64 | 700745 |
| 2026-03-09 | 4.92 | $4.53 | 737728 |
| 2026-03-06 | 4.97 | $4.58 | 1.0M |
| 2026-03-05 | 5.02 | $4.91 | 724216 |
| 2026-03-04 | 5.04 | $4.80 | 952100 |
| 2026-03-03 | 5.07 | $4.97 | 670201 |
| 2026-03-02 | 5.09 | $4.95 | 590869 |
| 2026-02-27 | 5.11 | $4.89 | 1.2M |
| 2026-02-26 | 5.14 | $5.05 | 606200 |
| 2026-02-25 | 5.16 | $5.08 | 623551 |
| 2026-02-24 | 5.18 | $5.11 | 545806 |
| 2026-02-23 | 5.20 | $5.07 | 622721 |
| 2026-02-20 | 5.22 | $5.02 | 681300 |
| 2026-02-19 | 5.25 | $5.06 | 443230 |
| 2026-02-18 | 5.28 | $5.11 | 396601 |
| 2026-02-17 | 5.31 | $5.08 | 1.2M |
| 2026-02-13 | 5.35 | $5.22 | 337957 |
| 2026-02-12 | 5.37 | $5.26 | 302216 |
| 2026-02-11 | 5.39 | $5.26 | 421000 |
| 2026-02-10 | 5.41 | $5.19 | 453215 |
| 2026-02-09 | 5.43 | $5.28 | 287545 |
| 2026-02-06 | 5.45 | $5.27 | 309754 |
| 2026-02-05 | 5.48 | $5.21 | 269600 |
| 2026-02-04 | 5.50 | $5.27 | 453449 |
| 2026-02-03 | 5.53 | $5.29 | 809100 |
| 2026-02-02 | 5.55 | $5.30 | 776290 |
| 2026-01-30 | 5.57 | $5.46 | 1.0M |
| 2026-01-29 | 5.57 | $5.70 | 498206 |
| 2026-01-28 | 5.55 | $5.65 | 440900 |
| 2026-01-27 | 5.53 | $5.68 | 276500 |
| 2026-01-26 | 5.51 | $5.60 | 432948 |
| 2026-01-23 | 5.50 | $5.63 | 264825 |
| 2026-01-22 | 5.48 | $5.59 | 695906 |
| 2026-01-21 | 5.46 | $5.62 | 261542 |
| 2026-01-20 | 5.44 | $5.61 | 340945 |
| 2026-01-16 | 5.41 | $5.64 | 378999 |
| 2026-01-15 | 5.38 | $5.45 | 296508 |
| 2026-01-14 | 5.37 | $5.41 | 431594 |
| 2026-01-13 | 5.36 | $5.47 | 292530 |
| 2026-01-12 | 5.34 | $5.50 | 293405 |
| 2026-01-09 | 5.32 | $5.53 | 480760 |
| 2026-01-08 | 5.30 | $5.41 | 350827 |
| 2026-01-07 | 5.28 | $5.33 | 201862 |
| 2026-01-06 | 5.28 | $5.35 | 381447 |
| 2026-01-05 | 5.27 | $5.32 | 320685 |
| 2026-01-02 | 5.26 | $5.30 | 298945 |
| 2025-12-31 | 5.26 | $5.27 | 334239 |
| 2025-12-30 | 5.25 | $5.31 | 370406 |
| 2025-12-29 | 5.25 | $5.30 | 314304 |
| 2025-12-26 | 5.25 | $5.33 | 366701 |
| 2025-12-24 | 5.24 | $5.28 | 187700 |
| 2025-12-23 | 5.24 | $5.24 | 306431 |
| 2025-12-22 | 5.24 | $5.30 | 326309 |
| 2025-12-19 | 5.24 | $5.28 | 550434 |
| 2025-12-18 | 5.24 | $5.24 | 309819 |
| 2025-12-17 | 5.24 | $5.17 | 298300 |
| 2025-12-16 | 5.25 | $5.15 | 232600 |
| 2025-12-15 | 5.26 | $5.10 | 351100 |
| 2025-12-12 | 5.28 | $5.17 | 214445 |
| 2025-12-11 | 5.29 | $5.13 | 411643 |
| 2025-12-10 | 5.31 | $5.21 | 435741 |
| 2025-12-09 | 5.31 | $5.35 | 216164 |
| 2025-12-08 | 5.31 | $5.28 | 295600 |
| 2025-12-05 | 5.31 | $5.36 | 295435 |
| 2025-12-04 | 5.30 | $5.33 | 151390 |
| 2025-12-03 | 5.29 | $5.29 | 355200 |
| 2025-12-02 | 5.29 | $5.26 | 306805 |
| 2025-12-01 | 5.29 | $5.30 | 338100 |
| 2025-11-28 | 5.28 | $5.42 | 245600 |
| 2025-11-26 | 5.26 | $5.51 | 513149 |
| 2025-11-25 | 5.23 | $5.43 | 264926 |
| 2025-11-24 | 5.21 | $5.38 | 313336 |
| 2025-11-21 | 5.19 | $5.29 | 381520 |
| 2025-11-20 | 5.19 | $5.13 | 469400 |
| 2025-11-19 | 5.19 | $5.10 | 295869 |
| 2025-11-18 | 5.20 | $5.17 | 171123 |
| 2025-11-17 | 5.21 | $5.21 | 267051 |
| 2025-11-14 | 5.21 | $5.25 | 169407 |
| 2025-11-13 | 5.21 | $5.18 | 164810 |
| 2025-11-12 | 5.21 | $5.28 | 163519 |
| 2025-11-11 | 5.21 | $5.28 | 206700 |
| 2025-11-10 | 5.20 | $5.22 | 366500 |
| 2025-11-07 | 5.20 | $5.27 | 421500 |
| 2025-11-06 | 5.19 | $5.11 | 273423 |
| 2025-11-05 | 5.19 | $5.07 | 608055 |
| 2025-11-04 | 5.20 | $5.15 | 499705 |
| 2025-11-03 | 5.21 | $5.05 | 505782 |
| 2025-10-31 | 5.22 | $5.09 | 693610 |
| 2025-10-30 | 5.23 | $5.20 | 392709 |
| 2025-10-29 | 5.24 | $5.25 | 294400 |
| 2025-10-28 | 5.23 | $5.36 | 307144 |
| 2025-10-27 | 5.22 | $5.35 | 222859 |
| 2025-10-24 | 5.21 | $5.33 | 231822 |
| 2025-10-23 | 5.21 | $5.28 | 302398 |
| 2025-10-22 | 5.21 | $5.35 | 427200 |
| 2025-10-21 | 5.20 | $5.24 | 297900 |
| 2025-10-20 | 5.21 | $5.20 | 288100 |
| 2025-10-17 | 5.22 | $5.14 | 220446 |
| 2025-10-16 | 5.24 | $5.13 | 286400 |
| 2025-10-15 | 5.27 | $5.11 | 264430 |
| 2025-10-14 | 5.30 | $5.05 | 508686 |
| 2025-10-13 | 5.34 | $5.13 | 280156 |
| 2025-10-10 | 5.38 | $5.02 | 458949 |
| 2025-10-09 | 5.42 | $5.13 | 324645 |
| 2025-10-08 | 5.46 | $5.18 | 347928 |
| 2025-10-07 | 5.50 | $5.15 | 544676 |
| 2025-10-06 | 5.54 | $5.24 | 440520 |
| 2025-10-03 | 5.58 | $5.45 | 324438 |
| 2025-10-02 | 5.60 | $5.36 | 237367 |
| 2025-10-01 | 5.62 | $5.33 | 686400 |
| 2025-09-30 | 5.66 | $5.45 | 526200 |
| 2025-09-29 | 5.68 | $5.63 | 436400 |
| 2025-09-26 | 5.68 | $5.70 | 130700 |
| 2025-09-25 | 5.68 | $5.69 | 346920 |
| 2025-09-24 | 5.68 | $5.65 | 235523 |
| 2025-09-23 | 5.69 | $5.70 | 170800 |
| 2025-09-22 | 5.69 | $5.70 | 231054 |
| 2025-09-19 | 5.69 | $5.70 | 180118 |
| 2025-09-18 | 5.69 | $5.73 | 147600 |
| 2025-09-17 | 5.69 | $5.70 | 138000 |
| 2025-09-16 | 5.69 | $5.67 | 202400 |
| 2025-09-15 | 5.70 | $5.67 | 164537 |
| 2025-09-12 | 5.70 | $5.64 | 140101 |
| 2025-09-11 | 5.71 | $5.65 | 250711 |
| 2025-09-10 | 5.71 | $5.66 | 124144 |
| 2025-09-09 | 5.72 | $5.64 | 266970 |
| 2025-09-08 | 5.73 | $5.65 | 240933 |
| 2025-09-05 | 5.73 | $5.64 | 544100 |
| 2025-09-04 | 5.74 | $5.68 | 204749 |
| 2025-09-03 | 5.74 | $5.70 | 169600 |
| 2025-09-02 | 5.74 | $5.63 | 428171 |
| 2025-08-29 | 5.75 | $5.71 | 546446 |
| 2025-08-28 | 5.75 | $5.88 | 305447 |
| 2025-08-27 | 5.74 | $5.85 | 306977 |
| 2025-08-26 | 5.73 | $5.88 | 227249 |
| 2025-08-25 | 5.71 | $5.80 | 268184 |
| 2025-08-22 | 5.71 | $5.84 | 743836 |
| 2025-08-21 | 5.70 | $5.83 | 329341 |
| 2025-08-20 | 5.69 | $5.75 | 286400 |
| 2025-08-19 | 5.69 | $5.61 | 198700 |
| 2025-08-18 | 5.70 | $5.59 | 259800 |
| 2025-08-15 | 5.72 | $5.62 | 186200 |
| 2025-08-14 | 5.74 | $5.67 | 174427 |
| 2025-08-13 | 5.75 | $5.76 | 433950 |
| 2025-08-12 | 5.76 | $5.66 | 244096 |
| 2025-08-11 | 5.78 | $5.63 | 1.3M |
| 2025-08-08 | 5.80 | $5.63 | 316900 |
| 2025-08-07 | 5.82 | $5.63 | 529142 |
| 2025-08-06 | 5.85 | $5.66 | 272900 |
| 2025-08-05 | 5.87 | $5.67 | 308833 |
| 2025-08-04 | 5.89 | $5.73 | 295500 |
| 2025-08-01 | 5.91 | $5.66 | 716677 |
| 2025-07-31 | 5.93 | $5.85 | 435423 |
| 2025-07-30 | 5.94 | $5.97 | 512214 |
| 2025-07-29 | 5.93 | $5.98 | 309800 |
| 2025-07-28 | 5.92 | $5.93 | 339000 |
| 2025-07-25 | 5.92 | $5.92 | 313700 |
| 2025-07-24 | 5.91 | $5.91 | 480715 |
| 2025-07-23 | 5.91 | $6.05 | 324250 |
| 2025-07-22 | 5.89 | $5.95 | 227009 |
| 2025-07-21 | 5.88 | $5.86 | 505651 |
| 2025-07-18 | 5.87 | $5.99 | 382464 |
| 2025-07-17 | 5.86 | $5.99 | 217384 |
| 2025-07-16 | 5.84 | $5.93 | 271500 |
| 2025-07-15 | 5.82 | $5.86 | 217200 |
| 2025-07-14 | 5.82 | $5.95 | 159500 |
| 2025-07-11 | 5.80 | $5.95 | 196791 |
| 2025-07-10 | 5.78 | $5.92 | 181829 |
| 2025-07-09 | 5.76 | $5.89 | 226715 |
| 2025-07-08 | 5.75 | $5.83 | 255490 |
| 2025-07-07 | 5.74 | $5.76 | 198000 |
| 2025-07-03 | 5.74 | $5.76 | 124200 |
| 2025-07-02 | 5.73 | $5.76 | 253831 |
| 2025-07-01 | 5.73 | $5.68 | 332440 |
| 2025-06-30 | 5.73 | $5.75 | 344084 |
| 2025-06-27 | 5.73 | $5.78 | 434700 |
| 2025-06-26 | 5.72 | $5.75 | 245915 |
| 2025-06-25 | 5.71 | $5.73 | 215400 |
| 2025-06-24 | 5.71 | $5.75 | 270338 |
| 2025-06-23 | 5.70 | $5.73 | 258200 |
| 2025-06-20 | 5.70 | $5.74 | 181512 |
| 2025-06-18 | 5.69 | $5.71 | 163155 |
| 2025-06-17 | 5.68 | $5.67 | 221180 |
| 2025-06-16 | 5.68 | $5.75 | 209300 |
| 2025-06-13 | 5.67 | $5.73 | 127100 |
| 2025-06-12 | 5.66 | $5.77 | 238748 |
| 2025-06-11 | 5.65 | $5.73 | 218600 |
| 2025-06-10 | 5.64 | $5.72 | 250800 |
| 2025-06-09 | 5.63 | $5.73 | 319015 |
| 2025-06-06 | 5.62 | $5.64 | 234632 |
| 2025-06-05 | 5.61 | $5.60 | 232471 |
| 2025-06-04 | 5.61 | $5.61 | 242200 |
| 2025-06-03 | 5.61 | $5.63 | 270613 |
| 2025-06-02 | 5.60 | $5.58 | 358926 |
| 2025-05-30 | 5.60 | $5.62 | 336721 |
| 2025-05-29 | 5.59 | $5.73 | 365305 |
| 2025-05-28 | 5.57 | $5.67 | 368761 |
| 2025-05-27 | 5.55 | $5.73 | 574038 |
| 2025-05-23 | 5.53 | $5.58 | 354768 |
| 2025-05-22 | 5.52 | $5.54 | 435019 |
| 2025-05-21 | 5.52 | $5.47 | 434154 |
| 2025-05-20 | 5.52 | $5.59 | 410800 |
| 2025-05-19 | 5.51 | $5.62 | 335089 |
| 2025-05-16 | 5.50 | $5.70 | 284357 |
| 2025-05-15 | 5.48 | $5.64 | 258181 |
| 2025-05-14 | 5.46 | $5.56 | 270425 |
| 2025-05-13 | 5.44 | $5.60 | 343959 |
| 2025-05-12 | 5.42 | $5.50 | 381315 |
| 2025-05-09 | 5.41 | $5.37 | 346700 |
| 2025-05-08 | 5.40 | $5.40 | 467300 |
| 2025-05-07 | 5.39 | $5.40 | 246646 |
| 2025-05-06 | 5.38 | $5.32 | 262900 |
| 2025-05-05 | 5.36 | $5.30 | 316258 |
| 2025-05-02 | 5.35 | $5.40 | 325135 |
| 2025-05-01 | 5.33 | $5.36 | 440800 |
| 2025-04-30 | 5.31 | $5.46 | 469900 |
| 2025-04-29 | 5.28 | $5.61 | 736400 |
| 2025-04-28 | 5.24 | $5.69 | 541800 |
| 2025-04-25 | 5.19 | $5.62 | 494817 |
| 2025-04-24 | 5.14 | $5.49 | 482100 |
| 2025-04-23 | 5.11 | $5.44 | 442315 |
| 2025-04-22 | 5.09 | $5.43 | 395100 |
| 2025-04-21 | 5.07 | $5.27 | 394541 |
| 2025-04-17 | 5.07 | $5.34 | 586822 |
| 2025-04-16 | 5.07 | $5.15 | 365417 |
| 2025-04-15 | 5.08 | $5.12 | 502619 |
| 2025-04-14 | 5.10 | $5.07 | 727042 |
| 2025-04-11 | 5.13 | $4.79 | 538400 |
| 2025-04-10 | 5.19 | $4.58 | 705300 |
| 2025-04-09 | 5.28 | $4.76 | 1.5M |
| 2025-04-08 | 5.35 | $4.54 | 1.2M |
| 2025-04-07 | 5.46 | $4.61 | 1.5M |
| 2025-04-04 | 5.56 | $4.74 | 1.8M |
| 2025-04-03 | 5.67 | $5.11 | 1.9M |
| 2025-04-02 | 5.74 | $5.27 | 2.6M |
| 2025-04-01 | 5.80 | $5.50 | 1.4M |
| 2025-03-31 | 5.85 | $5.41 | 4.8M |
| 2025-03-28 | 5.90 | $5.83 | 730004 |
| 2025-03-27 | 5.93 | $5.97 | 575396 |
| 2025-03-26 | 5.94 | $5.86 | 687358 |
| 2025-03-25 | 5.96 | $5.88 | 640841 |
| 2025-03-24 | 5.99 | $5.79 | 585000 |
| 2025-03-21 | 6.02 | $5.70 | 525800 |
| 2025-03-20 | 6.07 | $5.76 | 502321 |
| 2025-03-19 | 6.12 | $5.76 | 862100 |
| 2025-03-18 | 6.17 | $5.80 | 458437 |
| 2025-03-17 | 6.23 | $5.84 | 823053 |
| 2025-03-14 | 6.28 | $5.82 | 1.3M |
| 2025-03-13 | 6.33 | $5.90 | 1.5M |
| 2025-03-12 | 6.38 | $6.11 | 868155 |
| 2025-03-11 | 6.42 | $6.12 | 951200 |
| 2025-03-10 | 6.45 | $6.33 | 814000 |
| 2025-03-07 | 6.46 | $6.41 | 624200 |
| 2025-03-06 | 6.47 | $6.39 | 318739 |
| 2025-03-05 | 6.48 | $6.42 | 484019 |
| 2025-03-04 | 6.49 | $6.37 | 877370 |
| 2025-03-03 | 6.51 | $6.43 | 997600 |
| 2025-02-28 | 6.52 | $6.47 | 661544 |
| 2025-02-27 | 6.52 | $6.53 | 816921 |
| 2025-02-26 | 6.52 | $6.51 | 633391 |
| 2025-02-25 | 6.53 | $6.51 | 804500 |
| 2025-02-24 | 6.53 | $6.50 | 762900 |
| 2025-02-21 | 6.54 | $6.52 | 764843 |
| 2025-02-20 | 6.54 | $6.53 | 689024 |
| 2025-02-19 | 6.55 | $6.51 | 684840 |
| 2025-02-18 | 6.55 | $6.50 | 735306 |
| 2025-02-14 | 6.56 | $6.52 | 960377 |
| 2025-02-13 | 6.57 | $6.55 | 807402 |
| 2025-02-12 | 6.57 | $6.48 | 683700 |
| 2025-02-11 | 6.58 | $6.55 | 754908 |
| 2025-02-10 | 6.58 | $6.50 | 514073 |
| 2025-02-07 | 6.59 | $6.53 | 448133 |
| 2025-02-06 | 6.59 | $6.57 | 586442 |
| 2025-02-05 | 6.59 | $6.58 | 446400 |
| 2025-02-04 | 6.60 | $6.61 | 622700 |
| 2025-02-03 | 6.59 | $6.59 | 1.3M |
| 2025-01-31 | 6.59 | $6.56 | 880393 |
| 2025-01-30 | 6.60 | $6.64 | 959100 |
| 2025-01-29 | 6.59 | $6.58 | 1.8M |
| 2025-01-28 | 6.59 | $6.65 | 473592 |
| 2025-01-27 | 6.59 | $6.63 | 567915 |
| 2025-01-24 | 6.59 | $6.62 | 521400 |
| 2025-01-23 | 6.58 | $6.58 | 344500 |
| 2025-01-22 | 6.59 | $6.61 | 471413 |
| 2025-01-21 | 6.58 | $6.72 | 635515 |
| 2025-01-17 | 6.57 | $6.62 | 460030 |
| 2025-01-16 | 6.56 | $6.59 | 426901 |
| 2025-01-15 | 6.56 | $6.47 | 447194 |
| 2025-01-14 | 6.57 | $6.48 | 425069 |
| 2025-01-13 | 6.59 | $6.43 | 389371 |
| 2025-01-10 | 6.60 | $6.43 | 569113 |
| 2025-01-08 | 6.63 | $6.53 | 422800 |
| 2025-01-07 | 6.64 | $6.59 | 601064 |
| 2025-01-06 | 6.65 | $6.68 | 451910 |
| 2025-01-03 | 6.65 | $6.82 | 721890 |
| 2025-01-02 | 6.64 | $6.67 | 543445 |
| 2024-12-31 | 6.64 | $6.62 | 709227 |
| 2024-12-30 | 6.65 | $6.57 | 579623 |
| 2024-12-27 | 6.66 | $6.65 | 463438 |
| 2024-12-26 | 6.67 | $6.63 | 454500 |
| 2024-12-24 | 6.67 | $6.63 | 459400 |
| 2024-12-23 | 6.68 | $6.58 | 329500 |
| 2024-12-20 | 6.70 | $6.56 | 771569 |
| 2024-12-19 | 6.71 | $6.46 | 372241 |
| 2024-12-18 | 6.74 | $6.42 | 531502 |
| 2024-12-17 | 6.77 | $6.56 | 474087 |
| 2024-12-16 | 6.79 | $6.62 | 1.0M |
| 2024-12-13 | 6.80 | $6.83 | 433420 |
| 2024-12-12 | 6.79 | $6.88 | 455603 |
| 2024-12-11 | 6.77 | $6.89 | 579469 |
| 2024-12-10 | 6.75 | $6.94 | 368954 |
| 2024-12-09 | 6.73 | $6.88 | 312697 |
| 2024-12-06 | 6.70 | $6.85 | 509688 |
| 2024-12-05 | 6.68 | $6.76 | 388900 |
| 2024-12-04 | 6.67 | $6.79 | 324109 |
| 2024-12-03 | 6.65 | $6.71 | 291805 |
| 2024-12-02 | 6.63 | $6.64 | 701265 |
| 2024-11-29 | 6.63 | $6.73 | 325900 |
| 2024-11-27 | 6.61 | $6.85 | 565723 |
| 2024-11-26 | 6.58 | $6.75 | 325577 |
| 2024-11-25 | 6.56 | $6.73 | 406900 |
| 2024-11-22 | 6.54 | $6.76 | 482375 |
| 2024-11-21 | 6.52 | $6.65 | 238242 |
| 2024-11-20 | 6.51 | $6.57 | 341393 |
| 2024-11-19 | 6.52 | $6.65 | 378327 |
| 2024-11-18 | 6.51 | $6.57 | 419376 |
| 2024-11-15 | 6.52 | $6.46 | 688635 |
| 2024-11-14 | 6.53 | $6.33 | 364700 |
| 2024-11-13 | 6.57 | $6.37 | 872863 |
| 2024-11-12 | 6.60 | $6.49 | 358100 |
| 2024-11-11 | 6.62 | $6.62 | 346727 |
| 2024-11-08 | 6.63 | $6.62 | 451500 |
| 2024-11-07 | 6.65 | $6.41 | 383894 |
| 2024-11-06 | 6.68 | $6.37 | 771201 |
| 2024-11-05 | 6.72 | $6.51 | 494985 |
| 2024-11-04 | 6.74 | $6.39 | 364254 |
| 2024-11-01 | 6.78 | $6.44 | 546102 |
| 2024-10-31 | 6.82 | $6.54 | 458539 |
| 2024-10-30 | 6.85 | $6.65 | 644402 |
| 2024-10-29 | 6.87 | $6.64 | 751528 |
| 2024-10-28 | 6.89 | $6.79 | 516502 |
| 2024-10-25 | 6.89 | $6.86 | 583043 |
| 2024-10-24 | 6.89 | $6.94 | 349803 |
| 2024-10-23 | 6.89 | $6.99 | 419100 |
| 2024-10-22 | 6.87 | $7.02 | 157100 |
| 2024-10-21 | 6.86 | $6.99 | 192915 |
| 2024-10-18 | 6.85 | $7.03 | 217647 |
| 2024-10-17 | 6.83 | $6.97 | 167834 |
| 2024-10-16 | 6.82 | $6.98 | 356100 |
| 2024-10-15 | 6.81 | $6.85 | 253099 |
| 2024-10-14 | 6.81 | $6.74 | 239340 |
| 2024-10-11 | 6.83 | $6.74 | 221160 |
| 2024-10-10 | 6.84 | $6.74 | 263287 |
| 2024-10-09 | 6.86 | $6.71 | 255043 |
| 2024-10-08 | 6.87 | $6.73 | 355100 |
| 2024-10-07 | 6.89 | $6.70 | 392102 |
| 2024-10-04 | 6.91 | $6.77 | 472218 |
| 2024-10-03 | 6.93 | $6.75 | 528400 |
| 2024-10-02 | 6.95 | $6.85 | 333924 |
| 2024-10-01 | 6.95 | $6.86 | 475882 |
| 2024-09-30 | 6.96 | $6.98 | 431608 |
| 2024-09-27 | 6.96 | $6.99 | 405103 |
| 2024-09-26 | 6.95 | $6.97 | 344602 |
| 2024-09-25 | 6.95 | $6.92 | 425558 |
| 2024-09-24 | 6.95 | $7.00 | 402938 |
| 2024-09-23 | 6.95 | $7.02 | 320023 |
| 2024-09-20 | 6.94 | $7.01 | 547855 |
| 2024-09-19 | 6.93 | $7.01 | 588535 |
| 2024-09-18 | 6.92 | $6.92 | 444200 |
| 2024-09-17 | 6.92 | $6.98 | 454800 |
| 2024-09-16 | 6.92 | $6.96 | 446700 |
| 2024-09-13 | 6.91 | $6.98 | 356200 |
| 2024-09-12 | 6.91 | $6.91 | 290500 |
| 2024-09-11 | 6.91 | $6.91 | 342600 |
| 2024-09-10 | 6.91 | $6.91 | 314016 |
| 2024-09-09 | 6.91 | $6.86 | 307100 |
| 2024-09-06 | 6.92 | $6.81 | 264900 |
| 2024-09-05 | 6.93 | $6.82 | 310219 |
| 2024-09-04 | 6.94 | $6.85 | 381612 |
| 2024-09-03 | 6.94 | $6.89 | 375300 |
| 2024-08-30 | 6.94 | $6.92 | 645914 |
| 2024-08-29 | 6.94 | $7.01 | 535200 |
| 2024-08-28 | 6.93 | $7.00 | 400154 |
| 2024-08-27 | 6.91 | $7.05 | 376116 |
| 2024-08-26 | 6.90 | $7.00 | 399517 |
| 2024-08-23 | 6.89 | $6.99 | 415600 |
| 2024-08-22 | 6.88 | $6.86 | 351775 |
| 2024-08-21 | 6.88 | $6.89 | 522357 |
| 2024-08-20 | 6.88 | $6.89 | 298857 |
| 2024-08-19 | 6.88 | $6.95 | 409500 |
| 2024-08-16 | 6.88 | $7.01 | 442632 |
| 2024-08-15 | 6.87 | $6.96 | 253546 |
| 2024-08-14 | 6.87 | $6.95 | 264279 |
| 2024-08-13 | 6.87 | $6.99 | 389827 |
| 2024-08-12 | 6.87 | $6.72 | 247126 |
| 2024-08-09 | 6.89 | $6.81 | 162485 |
| 2024-08-08 | 6.90 | $6.75 | 188424 |
| 2024-08-07 | 6.93 | $6.71 | 255200 |
| 2024-08-06 | 6.95 | $6.68 | 281900 |
| 2024-08-05 | 6.99 | $6.52 | 613148 |
| 2024-08-02 | 7.04 | $6.91 | 394216 |
| 2024-08-01 | 7.05 | $6.94 | 331346 |
| 2024-07-31 | 7.06 | $7.02 | 280500 |
| 2024-07-30 | 7.06 | $7.06 | 470342 |
| 2024-07-29 | 7.05 | $7.10 | 453295 |
| 2024-07-26 | 7.04 | $7.05 | 393943 |
| 2024-07-25 | 7.04 | $7.03 | 257299 |
| 2024-07-24 | 7.04 | $7.07 | 327410 |
| 2024-07-23 | 7.03 | $7.07 | 2.1M |
| 2024-07-22 | 7.03 | $7.13 | 346713 |
| 2024-07-19 | 7.02 | $7.01 | 373500 |
| 2024-07-18 | 7.02 | $7.06 | 428634 |
| 2024-07-17 | 7.01 | $7.14 | 274337 |
| 2024-07-16 | 7.00 | $7.15 | 585900 |
| 2024-07-15 | 6.99 | $7.02 | 578223 |
| 2024-07-12 | 6.98 | $7.03 | 405951 |
| 2024-07-11 | 6.98 | $7.00 | 635543 |
| 2024-07-10 | 6.98 | $7.00 | 447829 |
| 2024-07-09 | 6.98 | $6.98 | 464035 |
| 2024-07-08 | 6.98 | $6.94 | 326800 |
| 2024-07-05 | 6.98 | $6.92 | 297700 |
| 2024-07-03 | 6.99 | $6.92 | 145900 |
| 2024-07-02 | 7.00 | $6.83 | 1.3M |
| 2024-07-01 | 7.01 | $6.83 | 308816 |
| 2024-06-28 | 7.03 | $6.95 | 322218 |
| 2024-06-27 | 7.04 | $7.05 | 312812 |
| 2024-06-26 | 7.04 | $7.20 | 184596 |
| 2024-06-25 | 7.02 | $7.07 | 177804 |
| 2024-06-24 | 7.01 | $7.10 | 200900 |
| 2024-06-21 | 7.00 | $7.04 | 335900 |
| 2024-06-20 | 7.00 | $7.09 | 349636 |
| 2024-06-18 | 6.99 | $6.96 | 254703 |
| 2024-06-17 | 7.00 | $7.04 | 216300 |
| 2024-06-14 | 7.00 | $7.04 | 162700 |
| 2024-06-13 | 7.00 | $7.00 | 118732 |
| 2024-06-12 | 7.00 | $6.95 | 199411 |
| 2024-06-11 | 7.01 | $6.94 | 149100 |
| 2024-06-10 | 7.02 | $6.97 | 150927 |
| 2024-06-07 | 7.03 | $6.95 | 113429 |
| 2024-06-06 | 7.04 | $6.95 | 282300 |
| 2024-06-05 | 7.05 | $7.00 | 219123 |
| 2024-06-04 | 7.06 | $6.96 | 235626 |
| 2024-06-03 | 7.07 | $6.92 | 1.0M |
| 2024-05-31 | 7.09 | $7.06 | 207910 |
| 2024-05-30 | 7.09 | $7.06 | 292166 |
| 2024-05-29 | 7.09 | $7.04 | 245171 |
| 2024-05-28 | 7.09 | $7.12 | 290257 |
| 2024-05-24 | 7.08 | $7.00 | 362503 |
| 2024-05-23 | 7.08 | $6.99 | 311200 |
| 2024-05-22 | 7.08 | $7.05 | 489170 |
| 2024-05-21 | 7.07 | $7.22 | 185700 |
| 2024-05-20 | 7.05 | $7.20 | 221210 |
| 2024-05-17 | 7.02 | $7.13 | 164300 |
| 2024-05-16 | 7.00 | $7.09 | 386137 |
| 2024-05-15 | 6.98 | $7.20 | 238126 |
| 2024-05-14 | 6.95 | $7.17 | 181900 |
| 2024-05-13 | 6.91 | $7.14 | 154791 |
| 2024-05-10 | 6.88 | $7.08 | 150688 |
| 2024-05-09 | 6.85 | $7.03 | 257621 |
| 2024-05-08 | 6.83 | $7.05 | 189900 |
| 2024-05-07 | 6.80 | $7.06 | 207700 |
| 2024-05-06 | 6.76 | $7.14 | 331900 |
| 2024-05-03 | 6.72 | $6.89 | 200700 |
| 2024-05-02 | 6.70 | $6.81 | 134503 |
| 2024-05-01 | 6.69 | $6.77 | 227435 |
| 2024-04-30 | 6.69 | $6.61 | 130100 |
| 2024-04-29 | 6.70 | $6.68 | 166066 |
| 2024-04-26 | 6.70 | $6.76 | 323179 |
| 2024-04-25 | 6.70 | $6.72 | 160277 |
| 2024-04-24 | 6.70 | $6.73 | 165455 |
| 2024-04-23 | 6.71 | $6.75 | 194300 |
| 2024-04-22 | 6.71 | $6.67 | 202007 |
| 2024-04-19 | 6.72 | $6.72 | 307700 |
| 2024-04-18 | 6.72 | $6.73 | 195668 |
| 2024-04-17 | 6.73 | $6.60 | 123700 |
| 2024-04-16 | 6.74 | $6.55 | 179606 |
| 2024-04-15 | 6.77 | $6.58 | 254245 |
| 2024-04-12 | 6.78 | $6.61 | 163293 |
| 2024-04-11 | 6.80 | $6.68 | 195401 |
| 2024-04-10 | 6.80 | $6.58 | 278106 |
| 2024-04-09 | 6.82 | $6.86 | 229437 |
| 2024-04-08 | 6.80 | $6.76 | 149246 |
| 2024-04-05 | 6.79 | $6.81 | 284807 |
| 2024-04-04 | 6.78 | $6.70 | 444510 |
| 2024-04-03 | 6.77 | $6.99 | 193005 |
| 2024-04-02 | 6.73 | $6.99 | 235468 |
| 2024-04-01 | 6.68 | $6.97 | 462710 |
| 2024-03-28 | 6.63 | $6.91 | 220629 |
| 2024-03-27 | 6.58 | $6.87 | 292428 |
| 2024-03-26 | 6.53 | $6.76 | 361838 |
| 2024-03-25 | 6.49 | $6.99 | 431600 |
| 2024-03-22 | 6.42 | $6.78 | 193100 |
| 2024-03-21 | 6.37 | $6.76 | 229200 |
| 2024-03-20 | 6.32 | $6.81 | 366200 |
| 2024-03-19 | 6.26 | $6.64 | 242400 |
| 2024-03-18 | 6.21 | $6.53 | 324700 |
| 2024-03-15 | 6.17 | $6.39 | 270500 |
| 2024-03-14 | 6.14 | $6.31 | 345621 |
| 2024-03-13 | 6.11 | $6.35 | 224897 |
| 2024-03-12 | 6.08 | $6.33 | 175948 |
| 2024-03-11 | 6.04 | $6.26 | 270085 |
| 2024-03-08 | 6.01 | $6.19 | 392431 |
| 2024-03-07 | 5.99 | $6.23 | 480052 |
| 2024-03-06 | 5.96 | $6.05 | 180945 |
| 2024-03-05 | 5.94 | $5.99 | 104638 |
| 2024-03-04 | 5.93 | $5.95 | 159600 |
| 2024-03-01 | 5.93 | $5.99 | 179262 |
| 2024-02-29 | 5.92 | $5.95 | 168412 |
| 2024-02-28 | 5.91 | $5.89 | 227803 |
| 2024-02-27 | 5.91 | $6.00 | 274000 |
| 2024-02-26 | 5.90 | $6.04 | 240835 |
| 2024-02-23 | 5.89 | $6.08 | 178727 |
| 2024-02-22 | 5.88 | $6.02 | 194623 |
| 2024-02-21 | 5.87 | $5.98 | 109627 |
| 2024-02-20 | 5.86 | $5.98 | 232520 |
| 2024-02-16 | 5.86 | $5.92 | 129700 |
| 2024-02-15 | 5.86 | $5.89 | 157825 |
| 2024-02-14 | 5.87 | $5.72 | 158241 |
| 2024-02-13 | 5.90 | $5.63 | 318114 |
| 2024-02-12 | 5.93 | $5.83 | 278567 |
| 2024-02-09 | 5.95 | $5.69 | 444935 |
| 2024-02-08 | 5.99 | $5.71 | 235733 |
| 2024-02-07 | 6.02 | $5.55 | 543600 |
| 2024-02-06 | 6.07 | $5.85 | 375325 |
| 2024-02-05 | 6.10 | $5.93 | 448817 |
| 2024-02-02 | 6.11 | $6.10 | 179004 |
| 2024-02-01 | 6.12 | $6.09 | 260472 |
| 2024-01-31 | 6.12 | $5.99 | 307745 |
| 2024-01-30 | 6.13 | $6.03 | 255950 |
| 2024-01-29 | 6.14 | $6.24 | 471700 |
| 2024-01-26 | 6.13 | $6.19 | 401029 |
| 2024-01-25 | 6.12 | $6.16 | 291500 |
| 2024-01-24 | 6.12 | $6.15 | 299400 |
| 2024-01-23 | 6.12 | $6.14 | 200023 |
| 2024-01-22 | 6.12 | $6.09 | 129721 |
| 2024-01-19 | 6.13 | $6.11 | 236900 |
| 2024-01-18 | 6.13 | $6.09 | 266341 |
| 2024-01-17 | 6.14 | $6.12 | 178900 |
| 2024-01-16 | 6.15 | $6.14 | 185605 |
| 2024-01-12 | 6.16 | $6.12 | 210068 |
| 2024-01-11 | 6.17 | $6.12 | 188200 |
| 2024-01-10 | 6.18 | $6.12 | 170100 |
| 2024-01-09 | 6.18 | $6.13 | 194888 |
| 2024-01-08 | 6.19 | $6.13 | 224321 |
| 2024-01-05 | 6.20 | $6.08 | 177705 |
| 2024-01-04 | 6.21 | $6.05 | 127400 |
| 2024-01-03 | 6.23 | $6.00 | 371800 |
| 2024-01-02 | 6.25 | $6.05 | 200015 |
| 2023-12-29 | 6.26 | $6.13 | 391500 |
| 2023-12-28 | 6.27 | $6.27 | 222529 |
| 2023-12-27 | 6.26 | $6.40 | 340500 |
| 2023-12-26 | 6.24 | $6.37 | 366300 |
| 2023-12-22 | 6.22 | $6.34 | 199500 |
| 2023-12-21 | 6.20 | $6.31 | 388900 |
| 2023-12-20 | 6.19 | $6.31 | 284845 |
| 2023-12-19 | 6.17 | $6.34 | 248739 |
| 2023-12-18 | 6.15 | $6.29 | 213326 |
| 2023-12-15 | 6.13 | $6.31 | 370000 |
| 2023-12-14 | 6.11 | $6.35 | 607400 |
| 2023-12-13 | 6.08 | $6.13 | 356317 |
| 2023-12-12 | 6.08 | $6.10 | 98700 |
| 2023-12-11 | 6.07 | $6.10 | 95245 |
| 2023-12-08 | 6.06 | $6.09 | 157177 |
| 2023-12-07 | 6.05 | $6.08 | 88547 |
| 2023-12-06 | 6.04 | $6.02 | 221315 |
| 2023-12-05 | 6.04 | $6.05 | 153929 |
| 2023-12-04 | 6.03 | $6.14 | 194722 |
| 2023-12-01 | 6.01 | $6.08 | 589019 |
| 2023-11-30 | 5.99 | $6.07 | 132858 |
| 2023-11-29 | 5.97 | $6.08 | 182120 |
| 2023-11-28 | 5.95 | $6.07 | 146186 |
| 2023-11-27 | 5.92 | $6.09 | 154020 |
| 2023-11-24 | 5.89 | $6.09 | 74829 |
| 2023-11-22 | 5.85 | $6.08 | 151114 |
| 2023-11-21 | 5.81 | $6.08 | 97932 |
| 2023-11-20 | 5.76 | $6.10 | 195215 |
| 2023-11-17 | 5.71 | $6.00 | 75700 |
| 2023-11-16 | 5.67 | $5.97 | 121323 |
| 2023-11-15 | 5.62 | $5.98 | 157771 |
| 2023-11-14 | 5.58 | $6.04 | 207788 |
| 2023-11-13 | 5.52 | $5.60 | 231491 |
| 2023-11-10 | 5.51 | $5.61 | 68194 |
| 2023-11-09 | 5.50 | $5.62 | 84436 |
| 2023-11-08 | 5.49 | $5.70 | 58641 |
| 2023-11-07 | 5.48 | $5.73 | 67200 |
| 2023-11-06 | 5.46 | $5.64 | 93386 |
| 2023-11-03 | 5.46 | $5.82 | 157225 |
| 2023-11-02 | 5.43 | $5.64 | 287874 |
| 2023-11-01 | 5.43 | $5.40 | 112500 |
| 2023-10-31 | 5.45 | $5.28 | 91857 |
| 2023-10-30 | 5.48 | $5.17 | 71542 |
| 2023-10-27 | 5.53 | $5.21 | 109600 |
| 2023-10-26 | 5.58 | $5.29 | 78442 |
| 2023-10-25 | 5.62 | $5.23 | 147148 |
| 2023-10-24 | 5.68 | $5.15 | 89404 |
| 2023-10-23 | 5.75 | $5.19 | 154233 |
| 2023-10-20 | 5.82 | $5.37 | 71500 |
| 2023-10-19 | 5.88 | $5.41 | 147300 |
| 2023-10-18 | 5.94 | $5.71 | 155346 |
| 2023-10-17 | 5.97 | $5.74 | 537700 |
| 2023-10-16 | 6.01 | $5.95 | 131406 |
| 2023-10-13 | 6.03 | $5.87 | 144241 |
| 2023-10-12 | 6.06 | $6.03 | 62100 |
| 2023-10-11 | 6.07 | $6.11 | 76631 |
| 2023-10-10 | 6.08 | $5.99 | 49840 |
| 2023-10-09 | 6.10 | $5.99 | 120201 |
| 2023-10-06 | 6.13 | $5.86 | 78700 |
| 2023-10-05 | 6.17 | $5.82 | 59551 |
| 2023-10-04 | 6.22 | $5.77 | 81922 |
| 2023-10-03 | 6.27 | $5.77 | 138446 |
| 2023-10-02 | 6.33 | $5.97 | 243621 |
| 2023-09-29 | 6.37 | $6.21 | 29951 |
| 2023-09-28 | 6.39 | $6.20 | 95764 |
| 2023-09-27 | 6.41 | $6.20 | 131547 |
| 2023-09-26 | 6.43 | $6.28 | 143000 |
| 2023-09-25 | 6.45 | $6.40 | 142921 |
| 2023-09-22 | 6.46 | $6.42 | 55180 |
| 2023-09-21 | 6.47 | $6.42 | 121632 |
| 2023-09-20 | 6.48 | $6.50 | 74300 |
| 2023-09-19 | 6.48 | $6.50 | 82312 |
| 2023-09-18 | 6.48 | $6.54 | 127200 |
| 2023-09-15 | 6.48 | $6.50 | 94689 |
| 2023-09-14 | 6.48 | $6.48 | 71789 |
| 2023-09-13 | 6.49 | $6.44 | 98441 |
| 2023-09-12 | 6.50 | $6.40 | 63700 |
| 2023-09-11 | 6.51 | $6.44 | 73000 |
| 2023-09-08 | 6.53 | $6.44 | 106250 |
| 2023-09-07 | 6.55 | $6.24 | 89700 |
| 2023-09-06 | 6.59 | $6.28 | 158921 |
| 2023-09-05 | 6.63 | $6.46 | 83900 |
| 2023-09-01 | 6.66 | $6.54 | 99020 |
| 2023-08-31 | 6.68 | $6.60 | 141639 |
| 2023-08-30 | 6.70 | $6.64 | 155615 |
| 2023-08-29 | 6.72 | $6.70 | 296018 |
| 2023-08-28 | 6.73 | $6.64 | 532200 |
| 2023-08-25 | 6.75 | $6.60 | 167426 |
| 2023-08-24 | 6.78 | $6.59 | 102208 |
| 2023-08-23 | 6.81 | $6.66 | 91100 |
| 2023-08-22 | 6.84 | $6.54 | 80936 |
| 2023-08-21 | 6.89 | $6.54 | 139245 |
| 2023-08-18 | 6.95 | $6.66 | 177055 |
| 2023-08-17 | 6.99 | $6.63 | 123905 |
| 2023-08-16 | 7.04 | $6.73 | 74561 |
| 2023-08-15 | 7.09 | $6.83 | 41700 |
| 2023-08-14 | 7.12 | $6.90 | 91554 |
| 2023-08-11 | 7.15 | $6.87 | 140222 |
| 2023-08-10 | 7.19 | $7.01 | 46720 |
| 2023-08-09 | 7.21 | $7.07 | 59118 |
| 2023-08-08 | 7.23 | $7.12 | 88800 |
| 2023-08-07 | 7.24 | $7.03 | 53771 |
| 2023-08-04 | 7.27 | $7.05 | 79279 |
| 2023-08-03 | 7.28 | $6.99 | 90800 |
| 2023-08-02 | 7.31 | $7.10 | 69558 |
| 2023-08-01 | 7.32 | $7.19 | 95000 |
| 2023-07-31 | 7.33 | $7.28 | 130450 |
| 2023-07-28 | 7.32 | $7.36 | 159360 |
| 2023-07-27 | 7.31 | $7.40 | 156223 |
| 2023-07-26 | 7.29 | $7.50 | 150233 |
| 2023-07-25 | 7.26 | $7.57 | 172047 |
| 2023-07-24 | 7.23 | $7.49 | 124499 |
| 2023-07-21 | 7.20 | $7.47 | 121405 |
| 2023-07-20 | 7.17 | $7.37 | 89400 |
| 2023-07-19 | 7.15 | $7.33 | 248817 |
| 2023-07-18 | 7.13 | $7.27 | 515731 |
| 2023-07-17 | 7.12 | $7.19 | 134613 |
| 2023-07-14 | 7.12 | $7.17 | 78296 |
| 2023-07-13 | 7.12 | $7.16 | 48142 |
| 2023-07-12 | 7.11 | $7.10 | 69000 |
| 2023-07-11 | 7.12 | $7.03 | 40100 |
| 2023-07-10 | 7.13 | $7.04 | 44124 |
| 2023-07-07 | 7.14 | $6.93 | 62738 |
| 2023-07-06 | 7.17 | $6.90 | 94600 |
| 2023-07-05 | 7.19 | $7.06 | 50552 |
| 2023-07-03 | 7.21 | $7.14 | 31924 |
| 2023-06-30 | 7.21 | $7.21 | 47700 |
| 2023-06-29 | 7.21 | $7.22 | 44721 |
| 2023-06-28 | 7.20 | $7.34 | 105349 |
| 2023-06-27 | 7.18 | $7.31 | 68442 |
| 2023-06-26 | 7.16 | $7.23 | 103465 |
| 2023-06-23 | 7.15 | $7.16 | 112121 |
| 2023-06-22 | 7.14 | $7.21 | 54709 |
| 2023-06-21 | 7.13 | $7.17 | 61600 |
| 2023-06-20 | 7.12 | $7.18 | 148517 |
| 2023-06-16 | 7.11 | $7.12 | 82708 |
| 2023-06-15 | 7.10 | $7.27 | 58700 |
| 2023-06-14 | 7.08 | $7.17 | 67600 |
| 2023-06-13 | 7.07 | $7.17 | 82200 |
| 2023-06-12 | 7.06 | $7.21 | 65345 |
| 2023-06-09 | 7.04 | $7.16 | 62633 |
| 2023-06-08 | 7.02 | $7.14 | 80551 |
| 2023-06-07 | 7.01 | $7.09 | 70900 |
| 2023-06-06 | 7.00 | $7.10 | 213325 |
| 2023-06-05 | 6.99 | $7.05 | 87908 |
| 2023-06-02 | 6.98 | $7.08 | 69424 |
| 2023-06-01 | 6.97 | $7.04 | 103800 |
| 2023-05-31 | 6.96 | $6.86 | 53039 |
| 2023-05-30 | 6.97 | $6.90 | 67241 |
| 2023-05-26 | 6.98 | $6.99 | 138700 |
| 2023-05-25 | 6.98 | $6.77 | 92949 |
| 2023-05-24 | 7.00 | $6.96 | 56400 |
| 2023-05-23 | 7.01 | $7.05 | 69037 |
| 2023-05-22 | 7.01 | $7.13 | 86641 |
| 2023-05-19 | 7.00 | $7.17 | 88093 |
| 2023-05-18 | 6.99 | $7.19 | 192161 |
| 2023-05-17 | 6.98 | $6.97 | 51044 |
| 2023-05-16 | 6.99 | $6.83 | 78400 |
| 2023-05-15 | 7.02 | $6.84 | 39900 |
| 2023-05-12 | 7.04 | $6.81 | 57800 |
| 2023-05-11 | 7.07 | $6.94 | 38829 |
| 2023-05-10 | 7.09 | $7.02 | 32204 |
| 2023-05-09 | 7.10 | $6.96 | 50323 |
| 2023-05-08 | 7.11 | $6.94 | 46924 |
| 2023-05-05 | 7.13 | $6.93 | 60220 |
| 2023-05-04 | 7.15 | $6.84 | 48703 |
| 2023-05-03 | 7.19 | $7.00 | 51900 |
| 2023-05-02 | 7.21 | $6.99 | 105312 |
| 2023-05-01 | 7.23 | $7.25 | 69709 |
| 2023-04-28 | 7.22 | $7.37 | 46835 |
| 2023-04-27 | 7.20 | $7.33 | 84634 |
| 2023-04-26 | 7.19 | $7.34 | 104128 |
| 2023-04-25 | 7.18 | $7.29 | 82208 |
| 2023-04-24 | 7.17 | $7.30 | 68314 |
| 2023-04-21 | 7.15 | $7.21 | 54345 |
| 2023-04-20 | 7.15 | $7.20 | 52745 |
| 2023-04-19 | 7.14 | $7.19 | 88930 |
| 2023-04-18 | 7.14 | $7.06 | 59139 |
| 2023-04-17 | 7.15 | $7.03 | 51722 |
| 2023-04-14 | 7.16 | $7.00 | 64521 |
| 2023-04-13 | 7.17 | $7.06 | 135137 |
| 2023-04-12 | 7.18 | $7.07 | 378709 |
| 2023-04-11 | 7.19 | $7.26 | 39608 |
| 2023-04-10 | 7.18 | $7.13 | 68100 |
| 2023-04-06 | 7.18 | $7.25 | 43126 |
| 2023-04-05 | 7.17 | $7.28 | 44742 |
| 2023-04-04 | 7.16 | $7.17 | 64208 |
| 2023-04-03 | 7.16 | $7.22 | 74400 |
| 2023-03-31 | 7.16 | $7.30 | 51445 |
| 2023-03-30 | 7.15 | $7.21 | 53800 |
| 2023-03-29 | 7.16 | $7.31 | 95000 |
| 2023-03-28 | 7.15 | $7.16 | 127495 |
| 2023-03-27 | 7.16 | $7.19 | 98242 |
| 2023-03-24 | 7.17 | $7.10 | 51961 |
| 2023-03-23 | 7.20 | $6.96 | 94100 |
| 2023-03-22 | 7.24 | $6.99 | 77023 |
| 2023-03-21 | 7.28 | $7.10 | 102600 |
| 2023-03-20 | 7.32 | $7.00 | 109809 |
| 2023-03-17 | 7.37 | $7.03 | 127534 |
| 2023-03-16 | 7.42 | $7.10 | 85225 |
| 2023-03-15 | 7.47 | $7.03 | 151200 |
| 2023-03-14 | 7.53 | $7.44 | 108406 |
| 2023-03-13 | 7.55 | $7.12 | 109000 |
| 2023-03-10 | 7.60 | $7.08 | 131423 |
| 2023-03-09 | 7.67 | $7.31 | 101428 |
| 2023-03-08 | 7.71 | $7.56 | 122300 |
| 2023-03-07 | 7.73 | $7.75 | 107617 |
| 2023-03-06 | 7.73 | $7.53 | 70246 |
| 2023-03-03 | 7.76 | $7.54 | 72700 |
| 2023-03-02 | 7.78 | $7.50 | 60644 |
| 2023-03-01 | 7.82 | $7.53 | 143247 |
| 2023-02-28 | 7.85 | $7.76 | 53484 |
| 2023-02-27 | 7.86 | $7.79 | 77983 |
| 2023-02-24 | 7.87 | $7.84 | 111967 |
| 2023-02-23 | 7.87 | $7.93 | 75300 |
| 2023-02-22 | 7.87 | $7.84 | 56505 |
| 2023-02-21 | 7.87 | $7.82 | 71452 |
| 2023-02-17 | 7.88 | $7.97 | 199900 |
| 2023-02-16 | 7.87 | $7.96 | 68004 |
| 2023-02-15 | 7.87 | $7.82 | 46800 |
| 2023-02-14 | 7.88 | $7.87 | 49900 |
| 2023-02-13 | 7.88 | $7.87 | 49466 |
| 2023-02-10 | 7.88 | $7.77 | 40448 |
| 2023-02-09 | 7.89 | $7.74 | 73100 |
| 2023-02-08 | 7.91 | $7.80 | 42763 |
| 2023-02-07 | 7.91 | $7.82 | 69500 |
| 2023-02-06 | 7.92 | $7.79 | 89400 |
| 2023-02-03 | 7.92 | $7.99 | 69000 |
| 2023-02-02 | 7.90 | $7.97 | 176800 |
| 2023-02-01 | 7.88 | $8.00 | 175300 |
| 2023-01-31 | 7.85 | $7.91 | 86900 |
| 2023-01-30 | 7.83 | $7.83 | 148369 |
| 2023-01-27 | 7.81 | $8.10 | 153611 |
| 2023-01-26 | 7.76 | $7.96 | 94749 |
| 2023-01-25 | 7.72 | $7.96 | 99432 |
| 2023-01-24 | 7.67 | $7.94 | 99300 |
| 2023-01-23 | 7.62 | $8.00 | 113614 |
| 2023-01-20 | 7.57 | $7.97 | 127546 |
| 2023-01-19 | 7.51 | $7.84 | 74629 |
| 2023-01-18 | 7.46 | $7.85 | 135200 |
| 2023-01-17 | 7.41 | $7.85 | 92800 |
| 2023-01-13 | 7.35 | $7.71 | 84151 |
| 2023-01-12 | 7.30 | $7.71 | 90700 |
| 2023-01-11 | 7.25 | $7.71 | 86814 |
| 2023-01-10 | 7.20 | $7.60 | 90521 |
| 2023-01-09 | 7.16 | $7.45 | 107472 |
| 2023-01-06 | 7.13 | $7.30 | 34033 |
| 2023-01-05 | 7.11 | $7.29 | 79653 |
| 2023-01-04 | 7.09 | $7.16 | 92424 |
| 2023-01-03 | 7.09 | $7.01 | 81600 |
| 2022-12-30 | 7.10 | $6.86 | 117967 |
| 2022-12-29 | 7.13 | $6.95 | 119865 |
| 2022-12-28 | 7.15 | $6.99 | 77400 |
| 2022-12-27 | 7.16 | $7.22 | 71969 |
| 2022-12-23 | 7.16 | $7.24 | 43500 |
| 2022-12-22 | 7.15 | $7.22 | 59205 |
| 2022-12-21 | 7.15 | $7.18 | 100600 |
| 2022-12-20 | 7.15 | $7.11 | 69200 |
| 2022-12-19 | 7.15 | $7.11 | 110060 |
| 2022-12-16 | 7.16 | $7.03 | 115600 |
| 2022-12-15 | 7.17 | $7.17 | 53200 |
| 2022-12-14 | 7.18 | $7.17 | 87635 |
| 2022-12-13 | 7.18 | $7.14 | 98300 |
| 2022-12-12 | 7.18 | $7.18 | 19400 |
| 2022-12-09 | 7.18 | $7.14 | 42440 |
| 2022-12-08 | 7.18 | $7.15 | 40814 |
| 2022-12-07 | 7.18 | $7.06 | 90402 |
| 2022-12-06 | 7.19 | $7.03 | 84701 |
| 2022-12-05 | 7.20 | $7.14 | 115652 |
| 2022-12-02 | 7.19 | $7.39 | 88516 |
| 2022-12-01 | 7.16 | $7.20 | 267225 |
| 2022-11-30 | 7.15 | $7.27 | 118900 |
| 2022-11-29 | 7.13 | $7.21 | 62303 |
| 2022-11-28 | 7.10 | $7.27 | 172600 |
| 2022-11-25 | 7.08 | $7.31 | 60400 |
| 2022-11-23 | 7.04 | $7.26 | 46739 |
| 2022-11-22 | 7.01 | $7.16 | 111255 |
| 2022-11-21 | 6.99 | $7.18 | 87530 |
| 2022-11-18 | 6.96 | $7.16 | 54700 |
| 2022-11-17 | 6.93 | $7.06 | 35318 |
| 2022-11-16 | 6.90 | $7.11 | 40619 |
| 2022-11-15 | 6.87 | $7.14 | 98723 |
| 2022-11-14 | 6.83 | $6.97 | 119400 |
| 2022-11-11 | 6.80 | $7.14 | 107403 |
| 2022-11-10 | 6.76 | $7.02 | 98600 |
| 2022-11-09 | 6.72 | $6.90 | 113700 |
| 2022-11-08 | 6.69 | $6.89 | 70519 |
| 2022-11-07 | 6.66 | $6.85 | 68100 |
| 2022-11-04 | 6.63 | $6.77 | 47102 |
| 2022-11-03 | 6.61 | $6.56 | 65800 |
| 2022-11-02 | 6.60 | $6.64 | 79277 |
| 2022-11-01 | 6.58 | $6.79 | 103600 |
| 2022-10-31 | 6.55 | $6.69 | 119800 |
| 2022-10-28 | 6.53 | $6.83 | 50000 |
| 2022-10-27 | 6.48 | $6.84 | 127728 |
| 2022-10-26 | 6.44 | $6.92 | 109123 |
| 2022-10-25 | 6.38 | $6.71 | 103548 |
| 2022-10-24 | 6.35 | $6.42 | 68800 |
| 2022-10-21 | 6.34 | $6.37 | 65755 |
| 2022-10-20 | 6.34 | $6.37 | 63048 |
| 2022-10-19 | 6.34 | $6.41 | 34808 |
| 2022-10-18 | 6.35 | $6.54 | 58300 |
| 2022-10-17 | 6.35 | $6.41 | 41700 |
| 2022-10-14 | 6.37 | $6.29 | 43623 |
| 2022-10-13 | 6.41 | $6.43 | 55815 |
| 2022-10-12 | 6.44 | $6.35 | 103248 |
| 2022-10-11 | 6.49 | $6.32 | 76020 |
| 2022-10-10 | 6.55 | $5.81 | 67300 |
| 2022-10-07 | 6.66 | $6.18 | 72743 |
| 2022-10-06 | 6.75 | $6.31 | 54123 |
| 2022-10-05 | 6.84 | $6.38 | 70104 |
| 2022-10-04 | 6.92 | $6.70 | 217800 |
| 2022-10-03 | 6.98 | $6.00 | 211221 |
| 2022-09-30 | 7.11 | $6.17 | 174700 |
| 2022-09-29 | 7.23 | $6.09 | 121600 |
| 2022-09-28 | 7.38 | $6.67 | 90600 |
| 2022-09-27 | 7.47 | $6.37 | 137320 |
| 2022-09-26 | 7.60 | $6.50 | 198615 |
| 2022-09-23 | 7.73 | $7.17 | 87605 |
| 2022-09-22 | 7.80 | $7.41 | 131208 |
| 2022-09-21 | 7.85 | $7.72 | 52139 |
| 2022-09-20 | 7.88 | $7.78 | 49700 |
| 2022-09-19 | 7.91 | $7.79 | 35639 |
| 2022-09-16 | 7.93 | $7.85 | 153204 |
| 2022-09-15 | 7.96 | $7.75 | 62500 |
| 2022-09-14 | 8.00 | $7.84 | 66239 |
| 2022-09-13 | 8.03 | $7.84 | 58638 |
| 2022-09-12 | 8.07 | $8.03 | 66405 |
| 2022-09-09 | 8.10 | $7.83 | 63351 |
| 2022-09-08 | 8.14 | $7.79 | 42200 |
| 2022-09-07 | 8.20 | $7.75 | 56400 |
| 2022-09-06 | 8.26 | $7.72 | 74188 |
| 2022-09-02 | 8.33 | $7.82 | 54918 |
| 2022-09-01 | 8.39 | $7.77 | 140731 |
| 2022-08-31 | 8.47 | $8.08 | 78814 |
| 2022-08-30 | 8.51 | $8.11 | 112905 |
| 2022-08-29 | 8.55 | $8.44 | 102935 |
| 2022-08-26 | 8.56 | $8.53 | 111400 |
| 2022-08-25 | 8.57 | $8.51 | 94014 |
| 2022-08-24 | 8.57 | $8.53 | 73800 |
| 2022-08-23 | 8.58 | $8.54 | 72512 |
| 2022-08-22 | 8.58 | $8.36 | 108600 |
| 2022-08-19 | 8.59 | $8.53 | 60922 |
| 2022-08-18 | 8.59 | $8.56 | 31330 |
| 2022-08-17 | 8.58 | $8.59 | 107334 |
| 2022-08-16 | 8.57 | $8.69 | 108400 |
| 2022-08-15 | 8.54 | $8.73 | 130032 |
| 2022-08-12 | 8.51 | $8.75 | 90349 |
| 2022-08-11 | 8.47 | $8.68 | 130419 |
| 2022-08-10 | 8.43 | $8.62 | 87000 |
| 2022-08-09 | 8.39 | $8.73 | 60108 |
| 2022-08-08 | 8.33 | $8.66 | 92024 |
| 2022-08-05 | 8.28 | $8.39 | 62600 |
| 2022-08-04 | 8.25 | $8.33 | 74900 |
| 2022-08-03 | 8.23 | $8.48 | 73700 |
| 2022-08-02 | 8.18 | $8.48 | 65216 |
| 2022-08-01 | 8.13 | $8.62 | 126947 |
| 2022-07-29 | 8.07 | $8.50 | 122246 |
| 2022-07-28 | 8.01 | $8.53 | 131110 |
| 2022-07-27 | 7.94 | $8.37 | 189200 |
| 2022-07-26 | 7.88 | $8.22 | 78609 |
| 2022-07-25 | 7.84 | $8.20 | 89032 |
| 2022-07-22 | 7.79 | $8.07 | 100925 |
| 2022-07-21 | 7.75 | $8.12 | 93700 |
| 2022-07-20 | 7.71 | $7.93 | 60878 |
| 2022-07-19 | 7.67 | $7.84 | 81600 |
| 2022-07-18 | 7.64 | $7.64 | 71200 |
| 2022-07-15 | 7.63 | $7.83 | 62763 |
| 2022-07-14 | 7.59 | $7.61 | 81550 |
| 2022-07-13 | 7.57 | $7.72 | 53368 |
| 2022-07-12 | 7.53 | $7.65 | 46241 |
| 2022-07-11 | 7.50 | $7.71 | 74671 |
| 2022-07-08 | 7.47 | $7.74 | 58908 |
| 2022-07-07 | 7.44 | $7.73 | 93944 |
| 2022-07-06 | 7.41 | $7.67 | 65548 |
| 2022-07-05 | 7.39 | $7.70 | 78631 |
| 2022-07-01 | 7.37 | $7.71 | 97140 |
| 2022-06-30 | 7.34 | $7.47 | 89900 |
| 2022-06-29 | 7.35 | $7.42 | 145418 |
| 2022-06-28 | 7.36 | $7.69 | 130606 |
| 2022-06-27 | 7.35 | $7.57 | 121700 |
| 2022-06-24 | 7.36 | $7.56 | 135210 |
| 2022-06-23 | 7.37 | $7.36 | 74739 |
| 2022-06-22 | 7.39 | $7.06 | 99438 |
| 2022-06-21 | 7.46 | $6.90 | 95800 |
| 2022-06-17 | 7.54 | $6.77 | 171304 |
| 2022-06-16 | 7.63 | $6.50 | 167332 |
| 2022-06-15 | 7.76 | $6.84 | 184915 |
| 2022-06-14 | 7.87 | $6.79 | 180160 |
| 2022-06-13 | 7.98 | $7.07 | 356900 |
| 2022-06-10 | 8.07 | $7.98 | 79100 |
| 2022-06-09 | 8.08 | $8.10 | 50100 |
| 2022-06-08 | 8.07 | $8.04 | 32042 |
| 2022-06-07 | 8.07 | $8.20 | 88807 |
| 2022-06-06 | 8.05 | $8.06 | 73233 |
| 2022-06-03 | 8.05 | $8.18 | 35300 |
| 2022-06-02 | 8.03 | $8.20 | 67073 |
| 2022-06-01 | 8.02 | $8.25 | 85812 |
| 2022-05-31 | 8.01 | $8.16 | 94200 |
| 2022-05-27 | 8.01 | $8.21 | 90325 |
| 2022-05-26 | 8.00 | $8.07 | 142500 |
| 2022-05-25 | 8.01 | $7.97 | 73821 |
| 2022-05-24 | 8.04 | $7.92 | 94222 |
| 2022-05-23 | 8.08 | $7.83 | 115400 |
| 2022-05-20 | 8.13 | $7.66 | 219437 |
| 2022-05-19 | 8.20 | $7.76 | 185925 |
| 2022-05-18 | 8.27 | $7.98 | 97315 |
| 2022-05-17 | 8.32 | $8.01 | 67012 |
| 2022-05-16 | 8.38 | $7.97 | 101500 |
| 2022-05-13 | 8.44 | $8.17 | 158248 |
| 2022-05-12 | 8.49 | $7.83 | 196860 |
| 2022-05-11 | 8.58 | $8.00 | 188500 |
| 2022-05-10 | 8.66 | $7.95 | 250416 |
| 2022-05-09 | 8.76 | $8.03 | 287011 |
| 2022-05-06 | 8.85 | $8.51 | 145200 |
| 2022-05-05 | 8.90 | $8.62 | 133800 |
| 2022-05-04 | 8.94 | $8.94 | 248900 |
| 2022-05-03 | 8.95 | $8.69 | 357400 |
| 2022-05-02 | 9.00 | $8.42 | 246516 |
| 2022-04-29 | 9.07 | $8.78 | 152700 |
| 2022-04-28 | 9.12 | $8.95 | 176490 |
| 2022-04-27 | 9.15 | $8.95 | 117700 |
| 2022-04-26 | 9.20 | $8.94 | 153300 |
| 2022-04-25 | 9.25 | $9.09 | 161627 |
| 2022-04-22 | 9.29 | $8.94 | 153900 |
| 2022-04-21 | 9.35 | $8.99 | 164693 |
| 2022-04-20 | 9.41 | $8.95 | 240300 |
| 2022-04-19 | 9.47 | $8.74 | 544500 |
| 2022-04-18 | 9.57 | $9.46 | 793419 |
| 2022-04-14 | 9.59 | $9.37 | 141500 |
| 2022-04-13 | 9.63 | $9.33 | 95510 |
| 2022-04-12 | 9.67 | $9.28 | 82700 |
| 2022-04-11 | 9.71 | $9.27 | 80776 |
| 2022-04-08 | 9.76 | $9.40 | 60132 |
| 2022-04-07 | 9.80 | $9.39 | 96830 |
| 2022-04-06 | 9.84 | $9.47 | 93911 |
| 2022-04-05 | 9.87 | $9.46 | 98121 |
| 2022-04-04 | 9.90 | $9.68 | 158000 |
| 2022-04-01 | 9.92 | $9.71 | 235649 |
| 2022-03-31 | 9.93 | $10.09 | 107928 |
| 2022-03-30 | 9.90 | $10.04 | 213531 |
| 2022-03-29 | 9.88 | $10.35 | 123531 |
| 2022-03-28 | 9.82 | $10.21 | 147449 |
| 2022-03-25 | 9.77 | $10.08 | 114145 |
| 2022-03-24 | 9.73 | $10.08 | 152300 |
| 2022-03-23 | 9.70 | $9.98 | 128327 |
| 2022-03-22 | 9.67 | $9.88 | 80029 |
| 2022-03-21 | 9.65 | $9.75 | 119900 |
| 2022-03-18 | 9.64 | $9.83 | 145328 |
| 2022-03-17 | 9.62 | $9.64 | 107600 |
| 2022-03-16 | 9.63 | $9.51 | 113242 |
| 2022-03-15 | 9.65 | $9.36 | 111800 |
| 2022-03-14 | 9.70 | $9.53 | 111000 |
| 2022-03-11 | 9.72 | $9.68 | 106000 |
| 2022-03-10 | 9.74 | $9.72 | 72200 |
| 2022-03-09 | 9.76 | $9.70 | 99312 |
| 2022-03-08 | 9.78 | $9.50 | 207200 |
| 2022-03-07 | 9.82 | $9.60 | 170200 |
| 2022-03-04 | 9.86 | $9.73 | 129100 |
| 2022-03-03 | 9.89 | $9.85 | 93700 |
| 2022-03-02 | 9.91 | $9.71 | 110639 |
| 2022-03-01 | 9.94 | $9.59 | 125200 |
| 2022-02-28 | 9.99 | $9.64 | 131138 |
| 2022-02-25 | 10.04 | $9.75 | 199700 |
| 2022-02-24 | 10.09 | $9.64 | 212700 |
| 2022-02-23 | 10.14 | $9.60 | 166123 |
| 2022-02-22 | 10.21 | $9.81 | 200100 |
| 2022-02-18 | 10.26 | $10.04 | 110700 |
| 2022-02-17 | 10.29 | $10.16 | 103718 |
| 2022-02-16 | 10.30 | $10.23 | 71048 |
| 2022-02-15 | 10.32 | $10.17 | 109341 |
| 2022-02-14 | 10.34 | $10.18 | 98822 |
| 2022-02-11 | 10.36 | $10.26 | 140803 |
| 2022-02-10 | 10.38 | $10.29 | 185938 |
| 2022-02-09 | 10.40 | $10.33 | 88437 |
| 2022-02-08 | 10.42 | $10.35 | 162000 |
| 2022-02-07 | 10.44 | $10.29 | 83426 |
| 2022-02-04 | 10.47 | $10.26 | 90947 |
| 2022-02-03 | 10.50 | $10.26 | 150046 |
| 2022-02-02 | 10.54 | $10.41 | 89914 |
| 2022-02-01 | 10.56 | $10.45 | 185209 |
| 2022-01-31 | 10.58 | $10.54 | 129125 |
| 2022-01-28 | 10.59 | $10.33 | 149004 |
| 2022-01-27 | 10.62 | $10.42 | 147793 |
| 2022-01-26 | 10.64 | $10.45 | 108609 |
| 2022-01-25 | 10.66 | $10.50 | 184535 |
| 2022-01-24 | 10.68 | $10.34 | 272497 |
| 2022-01-21 | 10.72 | $10.41 | 233563 |
| 2022-01-20 | 10.75 | $10.52 | 106700 |
| 2022-01-19 | 10.77 | $10.65 | 166654 |
| 2022-01-18 | 10.78 | $10.77 | 187471 |
| 2022-01-14 | 10.77 | $10.83 | 180900 |
| 2022-01-13 | 10.75 | $10.99 | 100362 |
| 2022-01-12 | 10.72 | $10.91 | 95500 |
| 2022-01-11 | 10.69 | $10.96 | 91144 |
| 2022-01-10 | 10.65 | $10.82 | 86506 |
| 2022-01-07 | 10.63 | $10.83 | 68000 |
| 2022-01-06 | 10.61 | $10.71 | 83600 |
| 2022-01-05 | 10.60 | $10.66 | 159400 |
| 2022-01-04 | 10.60 | $10.66 | 98400 |
| 2022-01-03 | 10.60 | $10.68 | 193400 |
| 2021-12-31 | 10.60 | $10.39 | 421124 |
| 2021-12-30 | 10.63 | $10.59 | 196542 |
| 2021-12-29 | 10.64 | $10.74 | 109836 |
| 2021-12-28 | 10.63 | $10.85 | 142600 |
| 2021-12-27 | 10.61 | $10.77 | 238705 |
| 2021-12-23 | 10.61 | $10.82 | 285311 |
| 2021-12-22 | 10.60 | $10.55 | 156000 |
| 2021-12-21 | 10.62 | $10.42 | 215834 |
| 2021-12-20 | 10.67 | $10.19 | 249845 |
| 2021-12-17 | 10.74 | $10.14 | 1.0M |
| 2021-12-16 | 10.82 | $10.43 | 323871 |
| 2021-12-15 | 10.88 | $10.44 | 286703 |
| 2021-12-14 | 10.95 | $10.42 | 329100 |
| 2021-12-13 | 11.03 | $10.43 | 718606 |
| 2021-12-10 | 11.11 | $11.07 | 112200 |
| 2021-12-09 | 11.14 | $11.20 | 149027 |
| 2021-12-08 | 11.15 | $11.33 | 209541 |
| 2021-12-07 | 11.16 | $11.03 | 219638 |
| 2021-12-06 | 11.20 | $10.86 | 250500 |
| 2021-12-03 | 11.26 | $10.51 | 233300 |
| 2021-12-02 | 11.37 | $10.68 | 229503 |
| 2021-12-01 | 11.46 | $10.58 | 282631 |
| 2021-11-30 | 11.57 | $10.70 | 477700 |
| 2021-11-29 | 11.68 | $11.18 | 241851 |
| 2021-11-26 | 11.74 | $11.39 | 214709 |
| 2021-11-24 | 11.79 | $11.45 | 153035 |
| 2021-11-23 | 11.84 | $11.43 | 195800 |
| 2021-11-22 | 11.89 | $11.56 | 216685 |
| 2021-11-19 | 11.94 | $11.73 | 86345 |
| 2021-11-18 | 11.97 | $11.84 | 201300 |
| 2021-11-17 | 11.99 | $11.86 | 120503 |
| 2021-11-16 | 12.02 | $11.87 | 112513 |
| 2021-11-15 | 12.04 | $11.86 | 104500 |
| 2021-11-12 | 12.07 | $11.88 | 99600 |
| 2021-11-11 | 12.09 | $11.92 | 106014 |
| 2021-11-10 | 12.11 | $11.95 | 122900 |
| 2021-11-09 | 12.13 | $11.91 | 140860 |
| 2021-11-08 | 12.15 | $11.90 | 323899 |
| 2021-11-05 | 12.17 | $12.08 | 178004 |
| 2021-11-04 | 12.17 | $12.02 | 292100 |
| 2021-11-03 | 12.17 | $12.12 | 311300 |
| 2021-11-02 | 12.16 | $12.24 | 270964 |
| 2021-11-01 | 12.14 | $12.19 | 139600 |
| 2021-10-29 | 12.11 | $12.14 | 167200 |
| 2021-10-28 | 12.09 | $12.17 | 185024 |
| 2021-10-27 | 12.06 | $12.32 | 131810 |
| 2021-10-26 | 12.01 | $12.29 | 251900 |
| 2021-10-25 | 11.95 | $12.36 | 263813 |
| 2021-10-22 | 11.89 | $12.33 | 124900 |
| 2021-10-21 | 11.83 | $12.31 | 292900 |
| 2021-10-20 | 11.77 | $12.30 | 334203 |
| 2021-10-19 | 11.71 | $12.23 | 435800 |
| 2021-10-18 | 11.65 | $12.11 | 648900 |
| 2021-10-15 | 11.60 | $11.81 | 94541 |
| 2021-10-14 | 11.57 | $11.84 | 58147 |
| 2021-10-13 | 11.54 | $11.78 | 128100 |
| 2021-10-12 | 11.51 | $11.81 | 174931 |
| 2021-10-11 | 11.48 | $11.68 | 109203 |
| 2021-10-08 | 11.46 | $11.70 | 135500 |
| 2021-10-07 | 11.44 | $11.34 | 48313 |
| 2021-10-06 | 11.45 | $11.42 | 39000 |
| 2021-10-05 | 11.45 | $11.41 | 59300 |
| 2021-10-04 | 11.45 | $11.36 | 82400 |
| 2021-10-01 | 11.46 | $11.21 | 65900 |
| 2021-09-30 | 11.48 | $11.16 | 90606 |
| 2021-09-29 | 11.51 | $11.23 | 135500 |
| 2021-09-28 | 11.54 | $11.61 | 155800 |
| 2021-09-27 | 11.53 | $11.78 | 105800 |
| 2021-09-24 | 11.50 | $11.78 | 136802 |
| 2021-09-23 | 11.46 | $11.73 | 104824 |
| 2021-09-22 | 11.44 | $11.64 | 118743 |
| 2021-09-21 | 11.41 | $11.58 | 81645 |
| 2021-09-20 | 11.40 | $11.38 | 132779 |
| 2021-09-17 | 11.39 | $11.49 | 274900 |
| 2021-09-16 | 11.38 | $11.42 | 103206 |
| 2021-09-15 | 11.37 | $11.40 | 98500 |
| 2021-09-14 | 11.37 | $11.30 | 72602 |
| 2021-09-13 | 11.37 | $11.35 | 78600 |
| 2021-09-10 | 11.37 | $11.30 | 52735 |
| 2021-09-09 | 11.37 | $11.31 | 64100 |
| 2021-09-08 | 11.37 | $11.33 | 67444 |
| 2021-09-07 | 11.37 | $11.40 | 61200 |
| 2021-09-03 | 11.36 | $11.43 | 55207 |
| 2021-09-02 | 11.35 | $11.49 | 113120 |
| 2021-09-01 | 11.33 | $11.60 | 125134 |
| 2021-08-31 | 11.29 | $11.51 | 89633 |
| 2021-08-30 | 11.26 | $11.41 | 113647 |
| 2021-08-27 | 11.24 | $11.43 | 80700 |
| 2021-08-26 | 11.22 | $11.35 | 77200 |
| 2021-08-25 | 11.20 | $11.38 | 84924 |
| 2021-08-24 | 11.18 | $11.32 | 155943 |
| 2021-08-23 | 11.17 | $11.17 | 73600 |
| 2021-08-20 | 11.17 | $11.06 | 96923 |
| 2021-08-19 | 11.18 | $11.02 | 197905 |
| 2021-08-18 | 11.19 | $11.10 | 217900 |
| 2021-08-17 | 11.20 | $11.27 | 124732 |
| 2021-08-16 | 11.19 | $11.33 | 82140 |
| 2021-08-13 | 11.17 | $11.39 | 85400 |
| 2021-08-12 | 11.15 | $11.36 | 78200 |
| 2021-08-11 | 11.12 | $11.26 | 171825 |
| 2021-08-10 | 11.11 | $11.08 | 297400 |
| 2021-08-09 | 11.11 | $11.04 | 235631 |
| 2021-08-06 | 11.12 | $11.16 | 104520 |
| 2021-08-05 | 11.12 | $11.05 | 78920 |
| 2021-08-04 | 11.13 | $11.03 | 156700 |
| 2021-08-03 | 11.14 | $11.05 | 231018 |
| 2021-08-02 | 11.15 | $11.22 | 82600 |
| 2021-07-30 | 11.15 | $11.13 | 78505 |
| 2021-07-29 | 11.16 | $11.22 | 115600 |
| 2021-07-28 | 11.17 | $11.16 | 100620 |
| 2021-07-27 | 11.18 | $11.09 | 95932 |
| 2021-07-26 | 11.21 | $11.20 | 103000 |
| 2021-07-23 | 11.23 | $11.05 | 99936 |
| 2021-07-22 | 11.27 | $11.08 | 153500 |
| 2021-07-21 | 11.32 | $11.32 | 176309 |
| 2021-07-20 | 11.35 | $11.19 | 303900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.37
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.33
Average
7.08
Maximum
12.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.37 | $4.42 | 361637 |
| 2026-07-16 | 4.37 | $4.46 | 389223 |
| 2026-07-15 | 4.36 | $4.41 | 299431 |
| 2026-07-14 | 4.36 | $4.38 | 317031 |
| 2026-07-13 | 4.36 | $4.40 | 205387 |
| 2026-07-10 | 4.37 | $4.43 | 232600 |
| 2026-07-09 | 4.36 | $4.38 | 220968 |
| 2026-07-08 | 4.37 | $4.37 | 232031 |
| 2026-07-07 | 4.38 | $4.32 | 396876 |
| 2026-07-06 | 4.41 | $4.39 | 444200 |
| 2026-07-02 | 4.42 | $4.36 | 309486 |
| 2026-07-01 | 4.45 | $4.38 | 551706 |
| 2026-06-30 | 4.47 | $4.42 | 642812 |
| 2026-06-29 | 4.49 | $4.58 | 608723 |
| 2026-06-26 | 4.48 | $4.60 | 328420 |
| 2026-06-25 | 4.47 | $4.49 | 372847 |
| 2026-06-24 | 4.47 | $4.49 | 405417 |
| 2026-06-23 | 4.48 | $4.46 | 331380 |
| 2026-06-22 | 4.50 | $4.36 | 309800 |
| 2026-06-18 | 4.53 | $4.39 | 312634 |
| 2026-06-17 | 4.57 | $4.36 | 716000 |
| 2026-06-16 | 4.63 | $4.49 | 375319 |
| 2026-06-15 | 4.66 | $4.52 | 402971 |
| 2026-06-12 | 4.70 | $4.61 | 291026 |
| 2026-06-11 | 4.72 | $4.70 | 213446 |
| 2026-06-10 | 4.72 | $4.71 | 264420 |
| 2026-06-09 | 4.73 | $4.72 | 190146 |
| 2026-06-08 | 4.73 | $4.63 | 231711 |
| 2026-06-05 | 4.75 | $4.66 | 424148 |
| 2026-06-04 | 4.77 | $4.73 | 262267 |
| 2026-06-03 | 4.78 | $4.65 | 237634 |
| 2026-06-02 | 4.80 | $4.72 | 356622 |
| 2026-06-01 | 4.82 | $4.67 | 540495 |
| 2026-05-29 | 4.85 | $4.74 | 940900 |
| 2026-05-28 | 4.86 | $4.92 | 808372 |
| 2026-05-27 | 4.85 | $4.93 | 312692 |
| 2026-05-26 | 4.82 | $4.88 | 413010 |
| 2026-05-22 | 4.80 | $4.81 | 507730 |
| 2026-05-21 | 4.80 | $4.77 | 438603 |
| 2026-05-20 | 4.80 | $4.80 | 626552 |
| 2026-05-19 | 4.80 | $4.65 | 387100 |
| 2026-05-18 | 4.82 | $4.76 | 350553 |
| 2026-05-15 | 4.83 | $4.82 | 335624 |
| 2026-05-14 | 4.82 | $4.82 | 180900 |
| 2026-05-13 | 4.82 | $4.81 | 227981 |
| 2026-05-12 | 4.81 | $4.79 | 269431 |
| 2026-05-11 | 4.81 | $4.80 | 487148 |
| 2026-05-08 | 4.80 | $4.93 | 253600 |
| 2026-05-07 | 4.77 | $4.85 | 361290 |
| 2026-05-06 | 4.74 | $4.85 | 323600 |
| 2026-05-05 | 4.72 | $4.78 | 367978 |
| 2026-05-04 | 4.70 | $4.72 | 585237 |
| 2026-05-01 | 4.69 | $4.78 | 424045 |
| 2026-04-30 | 4.67 | $4.72 | 734000 |
| 2026-04-29 | 4.65 | $4.68 | 731343 |
| 2026-04-28 | 4.65 | $4.76 | 385500 |
| 2026-04-27 | 4.62 | $4.74 | 517219 |
| 2026-04-24 | 4.60 | $4.66 | 430060 |
| 2026-04-23 | 4.59 | $4.59 | 399352 |
| 2026-04-22 | 4.59 | $4.60 | 267535 |
| 2026-04-21 | 4.59 | $4.58 | 304731 |
| 2026-04-20 | 4.59 | $4.63 | 775645 |
| 2026-04-17 | 4.59 | $4.72 | 430431 |
| 2026-04-16 | 4.56 | $4.67 | 328800 |
| 2026-04-15 | 4.54 | $4.71 | 283337 |
| 2026-04-14 | 4.51 | $4.63 | 370123 |
| 2026-04-13 | 4.50 | $4.61 | 274800 |
| 2026-04-10 | 4.48 | $4.61 | 231196 |
| 2026-04-09 | 4.46 | $4.65 | 251608 |
| 2026-04-08 | 4.43 | $4.66 | 502249 |
| 2026-04-07 | 4.40 | $4.50 | 227993 |
| 2026-04-06 | 4.39 | $4.57 | 424500 |
| 2026-04-02 | 4.37 | $4.58 | 283400 |
| 2026-04-01 | 4.35 | $4.56 | 443127 |
| 2026-03-31 | 4.33 | $4.43 | 434933 |
| 2026-03-30 | 4.33 | $4.43 | 648210 |
| 2026-03-27 | 4.33 | $4.37 | 344666 |
| 2026-03-26 | 4.35 | $4.48 | 357064 |
| 2026-03-25 | 4.35 | $4.48 | 424275 |
| 2026-03-24 | 4.35 | $4.40 | 450051 |
| 2026-03-23 | 4.36 | $4.37 | 494300 |
| 2026-03-20 | 4.39 | $4.34 | 453648 |
| 2026-03-19 | 4.43 | $4.43 | 399200 |
| 2026-03-18 | 4.46 | $4.38 | 304079 |
| 2026-03-17 | 4.51 | $4.37 | 779616 |
| 2026-03-16 | 4.57 | $4.49 | 437942 |
| 2026-03-13 | 4.61 | $4.49 | 343400 |
| 2026-03-12 | 4.66 | $4.60 | 293171 |
| 2026-03-11 | 4.70 | $4.65 | 319966 |
| 2026-03-10 | 4.73 | $4.64 | 700745 |
| 2026-03-09 | 4.77 | $4.53 | 737728 |
| 2026-03-06 | 4.85 | $4.58 | 1.0M |
| 2026-03-05 | 4.92 | $4.91 | 724216 |
| 2026-03-04 | 4.94 | $4.80 | 952100 |
| 2026-03-03 | 4.99 | $4.97 | 670201 |
| 2026-03-02 | 5.00 | $4.95 | 590869 |
| 2026-02-27 | 5.03 | $4.89 | 1.2M |
| 2026-02-26 | 5.07 | $5.05 | 606200 |
| 2026-02-25 | 5.09 | $5.08 | 623551 |
| 2026-02-24 | 5.11 | $5.11 | 545806 |
| 2026-02-23 | 5.12 | $5.07 | 622721 |
| 2026-02-20 | 5.14 | $5.02 | 681300 |
| 2026-02-19 | 5.18 | $5.06 | 443230 |
| 2026-02-18 | 5.22 | $5.11 | 396601 |
| 2026-02-17 | 5.25 | $5.08 | 1.2M |
| 2026-02-13 | 5.29 | $5.22 | 337957 |
| 2026-02-12 | 5.31 | $5.26 | 302216 |
| 2026-02-11 | 5.33 | $5.26 | 421000 |
| 2026-02-10 | 5.35 | $5.19 | 453215 |
| 2026-02-09 | 5.39 | $5.28 | 287545 |
| 2026-02-06 | 5.41 | $5.27 | 309754 |
| 2026-02-05 | 5.44 | $5.21 | 269600 |
| 2026-02-04 | 5.49 | $5.27 | 453449 |
| 2026-02-03 | 5.53 | $5.29 | 809100 |
| 2026-02-02 | 5.58 | $5.30 | 776290 |
| 2026-01-30 | 5.63 | $5.46 | 1.0M |
| 2026-01-29 | 5.66 | $5.70 | 498206 |
| 2026-01-28 | 5.63 | $5.65 | 440900 |
| 2026-01-27 | 5.62 | $5.68 | 276500 |
| 2026-01-26 | 5.59 | $5.60 | 432948 |
| 2026-01-23 | 5.58 | $5.63 | 264825 |
| 2026-01-22 | 5.55 | $5.59 | 695906 |
| 2026-01-21 | 5.53 | $5.62 | 261542 |
| 2026-01-20 | 5.51 | $5.61 | 340945 |
| 2026-01-16 | 5.47 | $5.64 | 378999 |
| 2026-01-15 | 5.43 | $5.45 | 296508 |
| 2026-01-14 | 5.42 | $5.41 | 431594 |
| 2026-01-13 | 5.41 | $5.47 | 292530 |
| 2026-01-12 | 5.39 | $5.50 | 293405 |
| 2026-01-09 | 5.37 | $5.53 | 480760 |
| 2026-01-08 | 5.33 | $5.41 | 350827 |
| 2026-01-07 | 5.31 | $5.33 | 201862 |
| 2026-01-06 | 5.30 | $5.35 | 381447 |
| 2026-01-05 | 5.29 | $5.32 | 320685 |
| 2026-01-02 | 5.28 | $5.30 | 298945 |
| 2025-12-31 | 5.27 | $5.27 | 334239 |
| 2025-12-30 | 5.27 | $5.31 | 370406 |
| 2025-12-29 | 5.26 | $5.30 | 314304 |
| 2025-12-26 | 5.25 | $5.33 | 366701 |
| 2025-12-24 | 5.24 | $5.28 | 187700 |
| 2025-12-23 | 5.23 | $5.24 | 306431 |
| 2025-12-22 | 5.23 | $5.30 | 326309 |
| 2025-12-19 | 5.22 | $5.28 | 550434 |
| 2025-12-18 | 5.21 | $5.24 | 309819 |
| 2025-12-17 | 5.20 | $5.17 | 298300 |
| 2025-12-16 | 5.21 | $5.15 | 232600 |
| 2025-12-15 | 5.23 | $5.10 | 351100 |
| 2025-12-12 | 5.26 | $5.17 | 214445 |
| 2025-12-11 | 5.28 | $5.13 | 411643 |
| 2025-12-10 | 5.31 | $5.21 | 435741 |
| 2025-12-09 | 5.33 | $5.35 | 216164 |
| 2025-12-08 | 5.32 | $5.28 | 295600 |
| 2025-12-05 | 5.32 | $5.36 | 295435 |
| 2025-12-04 | 5.31 | $5.33 | 151390 |
| 2025-12-03 | 5.31 | $5.29 | 355200 |
| 2025-12-02 | 5.31 | $5.26 | 306805 |
| 2025-12-01 | 5.32 | $5.30 | 338100 |
| 2025-11-28 | 5.32 | $5.42 | 245600 |
| 2025-11-26 | 5.29 | $5.51 | 513149 |
| 2025-11-25 | 5.24 | $5.43 | 264926 |
| 2025-11-24 | 5.20 | $5.38 | 313336 |
| 2025-11-21 | 5.17 | $5.29 | 381520 |
| 2025-11-20 | 5.15 | $5.13 | 469400 |
| 2025-11-19 | 5.16 | $5.10 | 295869 |
| 2025-11-18 | 5.17 | $5.17 | 171123 |
| 2025-11-17 | 5.18 | $5.21 | 267051 |
| 2025-11-14 | 5.18 | $5.25 | 169407 |
| 2025-11-13 | 5.17 | $5.18 | 164810 |
| 2025-11-12 | 5.17 | $5.28 | 163519 |
| 2025-11-11 | 5.15 | $5.28 | 206700 |
| 2025-11-10 | 5.13 | $5.22 | 366500 |
| 2025-11-07 | 5.13 | $5.27 | 421500 |
| 2025-11-06 | 5.10 | $5.11 | 273423 |
| 2025-11-05 | 5.12 | $5.07 | 608055 |
| 2025-11-04 | 5.14 | $5.15 | 499705 |
| 2025-11-03 | 5.14 | $5.05 | 505782 |
| 2025-10-31 | 5.17 | $5.09 | 693610 |
| 2025-10-30 | 5.20 | $5.20 | 392709 |
| 2025-10-29 | 5.21 | $5.25 | 294400 |
| 2025-10-28 | 5.21 | $5.36 | 307144 |
| 2025-10-27 | 5.19 | $5.35 | 222859 |
| 2025-10-24 | 5.17 | $5.33 | 231822 |
| 2025-10-23 | 5.15 | $5.28 | 302398 |
| 2025-10-22 | 5.14 | $5.35 | 427200 |
| 2025-10-21 | 5.11 | $5.24 | 297900 |
| 2025-10-20 | 5.10 | $5.20 | 288100 |
| 2025-10-17 | 5.09 | $5.14 | 220446 |
| 2025-10-16 | 5.11 | $5.13 | 286400 |
| 2025-10-15 | 5.12 | $5.11 | 264430 |
| 2025-10-14 | 5.15 | $5.05 | 508686 |
| 2025-10-13 | 5.19 | $5.13 | 280156 |
| 2025-10-10 | 5.22 | $5.02 | 458949 |
| 2025-10-09 | 5.29 | $5.13 | 324645 |
| 2025-10-08 | 5.34 | $5.18 | 347928 |
| 2025-10-07 | 5.38 | $5.15 | 544676 |
| 2025-10-06 | 5.45 | $5.24 | 440520 |
| 2025-10-03 | 5.50 | $5.45 | 324438 |
| 2025-10-02 | 5.52 | $5.36 | 237367 |
| 2025-10-01 | 5.57 | $5.33 | 686400 |
| 2025-09-30 | 5.62 | $5.45 | 526200 |
| 2025-09-29 | 5.67 | $5.63 | 436400 |
| 2025-09-26 | 5.68 | $5.70 | 130700 |
| 2025-09-25 | 5.67 | $5.69 | 346920 |
| 2025-09-24 | 5.67 | $5.65 | 235523 |
| 2025-09-23 | 5.68 | $5.70 | 170800 |
| 2025-09-22 | 5.68 | $5.70 | 231054 |
| 2025-09-19 | 5.67 | $5.70 | 180118 |
| 2025-09-18 | 5.67 | $5.73 | 147600 |
| 2025-09-17 | 5.66 | $5.70 | 138000 |
| 2025-09-16 | 5.66 | $5.67 | 202400 |
| 2025-09-15 | 5.66 | $5.67 | 164537 |
| 2025-09-12 | 5.66 | $5.64 | 140101 |
| 2025-09-11 | 5.67 | $5.65 | 250711 |
| 2025-09-10 | 5.68 | $5.66 | 124144 |
| 2025-09-09 | 5.68 | $5.64 | 266970 |
| 2025-09-08 | 5.70 | $5.65 | 240933 |
| 2025-09-05 | 5.71 | $5.64 | 544100 |
| 2025-09-04 | 5.73 | $5.68 | 204749 |
| 2025-09-03 | 5.74 | $5.70 | 169600 |
| 2025-09-02 | 5.75 | $5.63 | 428171 |
| 2025-08-29 | 5.77 | $5.71 | 546446 |
| 2025-08-28 | 5.79 | $5.88 | 305447 |
| 2025-08-27 | 5.77 | $5.85 | 306977 |
| 2025-08-26 | 5.75 | $5.88 | 227249 |
| 2025-08-25 | 5.72 | $5.80 | 268184 |
| 2025-08-22 | 5.71 | $5.84 | 743836 |
| 2025-08-21 | 5.68 | $5.83 | 329341 |
| 2025-08-20 | 5.66 | $5.75 | 286400 |
| 2025-08-19 | 5.65 | $5.61 | 198700 |
| 2025-08-18 | 5.66 | $5.59 | 259800 |
| 2025-08-15 | 5.68 | $5.62 | 186200 |
| 2025-08-14 | 5.70 | $5.67 | 174427 |
| 2025-08-13 | 5.72 | $5.76 | 433950 |
| 2025-08-12 | 5.71 | $5.66 | 244096 |
| 2025-08-11 | 5.73 | $5.63 | 1.3M |
| 2025-08-08 | 5.75 | $5.63 | 316900 |
| 2025-08-07 | 5.78 | $5.63 | 529142 |
| 2025-08-06 | 5.82 | $5.66 | 272900 |
| 2025-08-05 | 5.85 | $5.67 | 308833 |
| 2025-08-04 | 5.89 | $5.73 | 295500 |
| 2025-08-01 | 5.92 | $5.66 | 716677 |
| 2025-07-31 | 5.97 | $5.85 | 435423 |
| 2025-07-30 | 5.99 | $5.97 | 512214 |
| 2025-07-29 | 5.98 | $5.98 | 309800 |
| 2025-07-28 | 5.97 | $5.93 | 339000 |
| 2025-07-25 | 5.97 | $5.92 | 313700 |
| 2025-07-24 | 5.97 | $5.91 | 480715 |
| 2025-07-23 | 5.98 | $6.05 | 324250 |
| 2025-07-22 | 5.95 | $5.95 | 227009 |
| 2025-07-21 | 5.94 | $5.86 | 505651 |
| 2025-07-18 | 5.95 | $5.99 | 382464 |
| 2025-07-17 | 5.93 | $5.99 | 217384 |
| 2025-07-16 | 5.91 | $5.93 | 271500 |
| 2025-07-15 | 5.89 | $5.86 | 217200 |
| 2025-07-14 | 5.89 | $5.95 | 159500 |
| 2025-07-11 | 5.86 | $5.95 | 196791 |
| 2025-07-10 | 5.84 | $5.92 | 181829 |
| 2025-07-09 | 5.81 | $5.89 | 226715 |
| 2025-07-08 | 5.79 | $5.83 | 255490 |
| 2025-07-07 | 5.77 | $5.76 | 198000 |
| 2025-07-03 | 5.77 | $5.76 | 124200 |
| 2025-07-02 | 5.77 | $5.76 | 253831 |
| 2025-07-01 | 5.76 | $5.68 | 332440 |
| 2025-06-30 | 5.77 | $5.75 | 344084 |
| 2025-06-27 | 5.77 | $5.78 | 434700 |
| 2025-06-26 | 5.76 | $5.75 | 245915 |
| 2025-06-25 | 5.76 | $5.73 | 215400 |
| 2025-06-24 | 5.75 | $5.75 | 270338 |
| 2025-06-23 | 5.75 | $5.73 | 258200 |
| 2025-06-20 | 5.74 | $5.74 | 181512 |
| 2025-06-18 | 5.74 | $5.71 | 163155 |
| 2025-06-17 | 5.73 | $5.67 | 221180 |
| 2025-06-16 | 5.74 | $5.75 | 209300 |
| 2025-06-13 | 5.73 | $5.73 | 127100 |
| 2025-06-12 | 5.72 | $5.77 | 238748 |
| 2025-06-11 | 5.70 | $5.73 | 218600 |
| 2025-06-10 | 5.68 | $5.72 | 250800 |
| 2025-06-09 | 5.67 | $5.73 | 319015 |
| 2025-06-06 | 5.65 | $5.64 | 234632 |
| 2025-06-05 | 5.64 | $5.60 | 232471 |
| 2025-06-04 | 5.64 | $5.61 | 242200 |
| 2025-06-03 | 5.64 | $5.63 | 270613 |
| 2025-06-02 | 5.64 | $5.58 | 358926 |
| 2025-05-30 | 5.64 | $5.62 | 336721 |
| 2025-05-29 | 5.64 | $5.73 | 365305 |
| 2025-05-28 | 5.61 | $5.67 | 368761 |
| 2025-05-27 | 5.59 | $5.73 | 574038 |
| 2025-05-23 | 5.56 | $5.58 | 354768 |
| 2025-05-22 | 5.55 | $5.54 | 435019 |
| 2025-05-21 | 5.54 | $5.47 | 434154 |
| 2025-05-20 | 5.55 | $5.59 | 410800 |
| 2025-05-19 | 5.54 | $5.62 | 335089 |
| 2025-05-16 | 5.51 | $5.70 | 284357 |
| 2025-05-15 | 5.47 | $5.64 | 258181 |
| 2025-05-14 | 5.43 | $5.56 | 270425 |
| 2025-05-13 | 5.41 | $5.60 | 343959 |
| 2025-05-12 | 5.37 | $5.50 | 381315 |
| 2025-05-09 | 5.34 | $5.37 | 346700 |
| 2025-05-08 | 5.34 | $5.40 | 467300 |
| 2025-05-07 | 5.33 | $5.40 | 246646 |
| 2025-05-06 | 5.32 | $5.32 | 262900 |
| 2025-05-05 | 5.33 | $5.30 | 316258 |
| 2025-05-02 | 5.34 | $5.40 | 325135 |
| 2025-05-01 | 5.33 | $5.36 | 440800 |
| 2025-04-30 | 5.33 | $5.46 | 469900 |
| 2025-04-29 | 5.31 | $5.61 | 736400 |
| 2025-04-28 | 5.25 | $5.69 | 541800 |
| 2025-04-25 | 5.17 | $5.62 | 494817 |
| 2025-04-24 | 5.10 | $5.49 | 482100 |
| 2025-04-23 | 5.04 | $5.44 | 442315 |
| 2025-04-22 | 4.98 | $5.43 | 395100 |
| 2025-04-21 | 4.91 | $5.27 | 394541 |
| 2025-04-17 | 4.87 | $5.34 | 586822 |
| 2025-04-16 | 4.81 | $5.15 | 365417 |
| 2025-04-15 | 4.79 | $5.12 | 502619 |
| 2025-04-14 | 4.77 | $5.07 | 727042 |
| 2025-04-11 | 4.75 | $4.79 | 538400 |
| 2025-04-10 | 4.80 | $4.58 | 705300 |
| 2025-04-09 | 4.90 | $4.76 | 1.5M |
| 2025-04-08 | 4.99 | $4.54 | 1.2M |
| 2025-04-07 | 5.13 | $4.61 | 1.5M |
| 2025-04-04 | 5.29 | $4.74 | 1.8M |
| 2025-04-03 | 5.44 | $5.11 | 1.9M |
| 2025-04-02 | 5.55 | $5.27 | 2.6M |
| 2025-04-01 | 5.64 | $5.50 | 1.4M |
| 2025-03-31 | 5.69 | $5.41 | 4.8M |
| 2025-03-28 | 5.78 | $5.83 | 730004 |
| 2025-03-27 | 5.79 | $5.97 | 575396 |
| 2025-03-26 | 5.78 | $5.86 | 687358 |
| 2025-03-25 | 5.79 | $5.88 | 640841 |
| 2025-03-24 | 5.80 | $5.79 | 585000 |
| 2025-03-21 | 5.83 | $5.70 | 525800 |
| 2025-03-20 | 5.88 | $5.76 | 502321 |
| 2025-03-19 | 5.94 | $5.76 | 862100 |
| 2025-03-18 | 6.00 | $5.80 | 458437 |
| 2025-03-17 | 6.06 | $5.84 | 823053 |
| 2025-03-14 | 6.13 | $5.82 | 1.3M |
| 2025-03-13 | 6.21 | $5.90 | 1.5M |
| 2025-03-12 | 6.29 | $6.11 | 868155 |
| 2025-03-11 | 6.35 | $6.12 | 951200 |
| 2025-03-10 | 6.40 | $6.33 | 814000 |
| 2025-03-07 | 6.42 | $6.41 | 624200 |
| 2025-03-06 | 6.43 | $6.39 | 318739 |
| 2025-03-05 | 6.45 | $6.42 | 484019 |
| 2025-03-04 | 6.46 | $6.37 | 877370 |
| 2025-03-03 | 6.48 | $6.43 | 997600 |
| 2025-02-28 | 6.50 | $6.47 | 661544 |
| 2025-02-27 | 6.51 | $6.53 | 816921 |
| 2025-02-26 | 6.50 | $6.51 | 633391 |
| 2025-02-25 | 6.51 | $6.51 | 804500 |
| 2025-02-24 | 6.51 | $6.50 | 762900 |
| 2025-02-21 | 6.52 | $6.52 | 764843 |
| 2025-02-20 | 6.52 | $6.53 | 689024 |
| 2025-02-19 | 6.52 | $6.51 | 684840 |
| 2025-02-18 | 6.52 | $6.50 | 735306 |
| 2025-02-14 | 6.53 | $6.52 | 960377 |
| 2025-02-13 | 6.54 | $6.55 | 807402 |
| 2025-02-12 | 6.54 | $6.48 | 683700 |
| 2025-02-11 | 6.55 | $6.55 | 754908 |
| 2025-02-10 | 6.56 | $6.50 | 514073 |
| 2025-02-07 | 6.57 | $6.53 | 448133 |
| 2025-02-06 | 6.58 | $6.57 | 586442 |
| 2025-02-05 | 6.59 | $6.58 | 446400 |
| 2025-02-04 | 6.59 | $6.61 | 622700 |
| 2025-02-03 | 6.59 | $6.59 | 1.3M |
| 2025-01-31 | 6.59 | $6.56 | 880393 |
| 2025-01-30 | 6.60 | $6.64 | 959100 |
| 2025-01-29 | 6.59 | $6.58 | 1.8M |
| 2025-01-28 | 6.60 | $6.65 | 473592 |
| 2025-01-27 | 6.58 | $6.63 | 567915 |
| 2025-01-24 | 6.58 | $6.62 | 521400 |
| 2025-01-23 | 6.57 | $6.58 | 344500 |
| 2025-01-22 | 6.57 | $6.61 | 471413 |
| 2025-01-21 | 6.57 | $6.72 | 635515 |
| 2025-01-17 | 6.54 | $6.62 | 460030 |
| 2025-01-16 | 6.53 | $6.59 | 426901 |
| 2025-01-15 | 6.52 | $6.47 | 447194 |
| 2025-01-14 | 6.54 | $6.48 | 425069 |
| 2025-01-13 | 6.55 | $6.43 | 389371 |
| 2025-01-10 | 6.58 | $6.43 | 569113 |
| 2025-01-08 | 6.62 | $6.53 | 422800 |
| 2025-01-07 | 6.64 | $6.59 | 601064 |
| 2025-01-06 | 6.66 | $6.68 | 451910 |
| 2025-01-03 | 6.65 | $6.82 | 721890 |
| 2025-01-02 | 6.62 | $6.67 | 543445 |
| 2024-12-31 | 6.61 | $6.62 | 709227 |
| 2024-12-30 | 6.61 | $6.57 | 579623 |
| 2024-12-27 | 6.62 | $6.65 | 463438 |
| 2024-12-26 | 6.62 | $6.63 | 454500 |
| 2024-12-24 | 6.62 | $6.63 | 459400 |
| 2024-12-23 | 6.63 | $6.58 | 329500 |
| 2024-12-20 | 6.64 | $6.56 | 771569 |
| 2024-12-19 | 6.66 | $6.46 | 372241 |
| 2024-12-18 | 6.71 | $6.42 | 531502 |
| 2024-12-17 | 6.77 | $6.56 | 474087 |
| 2024-12-16 | 6.81 | $6.62 | 1.0M |
| 2024-12-13 | 6.84 | $6.83 | 433420 |
| 2024-12-12 | 6.83 | $6.88 | 455603 |
| 2024-12-11 | 6.82 | $6.89 | 579469 |
| 2024-12-10 | 6.80 | $6.94 | 368954 |
| 2024-12-09 | 6.76 | $6.88 | 312697 |
| 2024-12-06 | 6.73 | $6.85 | 509688 |
| 2024-12-05 | 6.70 | $6.76 | 388900 |
| 2024-12-04 | 6.69 | $6.79 | 324109 |
| 2024-12-03 | 6.66 | $6.71 | 291805 |
| 2024-12-02 | 6.65 | $6.64 | 701265 |
| 2024-11-29 | 6.65 | $6.73 | 325900 |
| 2024-11-27 | 6.64 | $6.85 | 565723 |
| 2024-11-26 | 6.60 | $6.75 | 325577 |
| 2024-11-25 | 6.57 | $6.73 | 406900 |
| 2024-11-22 | 6.54 | $6.76 | 482375 |
| 2024-11-21 | 6.50 | $6.65 | 238242 |
| 2024-11-20 | 6.47 | $6.57 | 341393 |
| 2024-11-19 | 6.47 | $6.65 | 378327 |
| 2024-11-18 | 6.44 | $6.57 | 419376 |
| 2024-11-15 | 6.42 | $6.46 | 688635 |
| 2024-11-14 | 6.43 | $6.33 | 364700 |
| 2024-11-13 | 6.47 | $6.37 | 872863 |
| 2024-11-12 | 6.51 | $6.49 | 358100 |
| 2024-11-11 | 6.52 | $6.62 | 346727 |
| 2024-11-08 | 6.52 | $6.62 | 451500 |
| 2024-11-07 | 6.51 | $6.41 | 383894 |
| 2024-11-06 | 6.55 | $6.37 | 771201 |
| 2024-11-05 | 6.60 | $6.51 | 494985 |
| 2024-11-04 | 6.63 | $6.39 | 364254 |
| 2024-11-01 | 6.70 | $6.44 | 546102 |
| 2024-10-31 | 6.76 | $6.54 | 458539 |
| 2024-10-30 | 6.81 | $6.65 | 644402 |
| 2024-10-29 | 6.85 | $6.64 | 751528 |
| 2024-10-28 | 6.90 | $6.79 | 516502 |
| 2024-10-25 | 6.92 | $6.86 | 583043 |
| 2024-10-24 | 6.93 | $6.94 | 349803 |
| 2024-10-23 | 6.92 | $6.99 | 419100 |
| 2024-10-22 | 6.91 | $7.02 | 157100 |
| 2024-10-21 | 6.88 | $6.99 | 192915 |
| 2024-10-18 | 6.86 | $7.03 | 217647 |
| 2024-10-17 | 6.83 | $6.97 | 167834 |
| 2024-10-16 | 6.80 | $6.98 | 356100 |
| 2024-10-15 | 6.77 | $6.85 | 253099 |
| 2024-10-14 | 6.76 | $6.74 | 239340 |
| 2024-10-11 | 6.77 | $6.74 | 221160 |
| 2024-10-10 | 6.78 | $6.74 | 263287 |
| 2024-10-09 | 6.80 | $6.71 | 255043 |
| 2024-10-08 | 6.82 | $6.73 | 355100 |
| 2024-10-07 | 6.84 | $6.70 | 392102 |
| 2024-10-04 | 6.88 | $6.77 | 472218 |
| 2024-10-03 | 6.90 | $6.75 | 528400 |
| 2024-10-02 | 6.94 | $6.85 | 333924 |
| 2024-10-01 | 6.96 | $6.86 | 475882 |
| 2024-09-30 | 6.98 | $6.98 | 431608 |
| 2024-09-27 | 6.97 | $6.99 | 405103 |
| 2024-09-26 | 6.97 | $6.97 | 344602 |
| 2024-09-25 | 6.97 | $6.92 | 425558 |
| 2024-09-24 | 6.97 | $7.00 | 402938 |
| 2024-09-23 | 6.97 | $7.02 | 320023 |
| 2024-09-20 | 6.95 | $7.01 | 547855 |
| 2024-09-19 | 6.94 | $7.01 | 588535 |
| 2024-09-18 | 6.92 | $6.92 | 444200 |
| 2024-09-17 | 6.93 | $6.98 | 454800 |
| 2024-09-16 | 6.91 | $6.96 | 446700 |
| 2024-09-13 | 6.90 | $6.98 | 356200 |
| 2024-09-12 | 6.89 | $6.91 | 290500 |
| 2024-09-11 | 6.89 | $6.91 | 342600 |
| 2024-09-10 | 6.88 | $6.91 | 314016 |
| 2024-09-09 | 6.88 | $6.86 | 307100 |
| 2024-09-06 | 6.89 | $6.81 | 264900 |
| 2024-09-05 | 6.91 | $6.82 | 310219 |
| 2024-09-04 | 6.93 | $6.85 | 381612 |
| 2024-09-03 | 6.94 | $6.89 | 375300 |
| 2024-08-30 | 6.95 | $6.92 | 645914 |
| 2024-08-29 | 6.96 | $7.01 | 535200 |
| 2024-08-28 | 6.95 | $7.00 | 400154 |
| 2024-08-27 | 6.94 | $7.05 | 376116 |
| 2024-08-26 | 6.91 | $7.00 | 399517 |
| 2024-08-23 | 6.89 | $6.99 | 415600 |
| 2024-08-22 | 6.88 | $6.86 | 351775 |
| 2024-08-21 | 6.88 | $6.89 | 522357 |
| 2024-08-20 | 6.88 | $6.89 | 298857 |
| 2024-08-19 | 6.89 | $6.95 | 409500 |
| 2024-08-16 | 6.88 | $7.01 | 442632 |
| 2024-08-15 | 6.85 | $6.96 | 253546 |
| 2024-08-14 | 6.83 | $6.95 | 264279 |
| 2024-08-13 | 6.82 | $6.99 | 389827 |
| 2024-08-12 | 6.79 | $6.72 | 247126 |
| 2024-08-09 | 6.81 | $6.81 | 162485 |
| 2024-08-08 | 6.82 | $6.75 | 188424 |
| 2024-08-07 | 6.84 | $6.71 | 255200 |
| 2024-08-06 | 6.88 | $6.68 | 281900 |
| 2024-08-05 | 6.93 | $6.52 | 613148 |
| 2024-08-02 | 7.02 | $6.91 | 394216 |
| 2024-08-01 | 7.04 | $6.94 | 331346 |
| 2024-07-31 | 7.06 | $7.02 | 280500 |
| 2024-07-30 | 7.07 | $7.06 | 470342 |
| 2024-07-29 | 7.07 | $7.10 | 453295 |
| 2024-07-26 | 7.06 | $7.05 | 393943 |
| 2024-07-25 | 7.06 | $7.03 | 257299 |
| 2024-07-24 | 7.07 | $7.07 | 327410 |
| 2024-07-23 | 7.06 | $7.07 | 2.1M |
| 2024-07-22 | 7.06 | $7.13 | 346713 |
| 2024-07-19 | 7.04 | $7.01 | 373500 |
| 2024-07-18 | 7.05 | $7.06 | 428634 |
| 2024-07-17 | 7.04 | $7.14 | 274337 |
| 2024-07-16 | 7.02 | $7.15 | 585900 |
| 2024-07-15 | 6.99 | $7.02 | 578223 |
| 2024-07-12 | 6.98 | $7.03 | 405951 |
| 2024-07-11 | 6.97 | $7.00 | 635543 |
| 2024-07-10 | 6.97 | $7.00 | 447829 |
| 2024-07-09 | 6.96 | $6.98 | 464035 |
| 2024-07-08 | 6.96 | $6.94 | 326800 |
| 2024-07-05 | 6.96 | $6.92 | 297700 |
| 2024-07-03 | 6.97 | $6.92 | 145900 |
| 2024-07-02 | 6.99 | $6.83 | 1.3M |
| 2024-07-01 | 7.02 | $6.83 | 308816 |
| 2024-06-28 | 7.06 | $6.95 | 322218 |
| 2024-06-27 | 7.08 | $7.05 | 312812 |
| 2024-06-26 | 7.08 | $7.20 | 184596 |
| 2024-06-25 | 7.05 | $7.07 | 177804 |
| 2024-06-24 | 7.05 | $7.10 | 200900 |
| 2024-06-21 | 7.03 | $7.04 | 335900 |
| 2024-06-20 | 7.03 | $7.09 | 349636 |
| 2024-06-18 | 7.01 | $6.96 | 254703 |
| 2024-06-17 | 7.02 | $7.04 | 216300 |
| 2024-06-14 | 7.02 | $7.04 | 162700 |
| 2024-06-13 | 7.01 | $7.00 | 118732 |
| 2024-06-12 | 7.01 | $6.95 | 199411 |
| 2024-06-11 | 7.02 | $6.94 | 149100 |
| 2024-06-10 | 7.03 | $6.97 | 150927 |
| 2024-06-07 | 7.04 | $6.95 | 113429 |
| 2024-06-06 | 7.06 | $6.95 | 282300 |
| 2024-06-05 | 7.07 | $7.00 | 219123 |
| 2024-06-04 | 7.08 | $6.96 | 235626 |
| 2024-06-03 | 7.10 | $6.92 | 1.0M |
| 2024-05-31 | 7.13 | $7.06 | 207910 |
| 2024-05-30 | 7.14 | $7.06 | 292166 |
| 2024-05-29 | 7.14 | $7.04 | 245171 |
| 2024-05-28 | 7.15 | $7.12 | 290257 |
| 2024-05-24 | 7.14 | $7.00 | 362503 |
| 2024-05-23 | 7.16 | $6.99 | 311200 |
| 2024-05-22 | 7.18 | $7.05 | 489170 |
| 2024-05-21 | 7.19 | $7.22 | 185700 |
| 2024-05-20 | 7.17 | $7.20 | 221210 |
| 2024-05-17 | 7.14 | $7.13 | 164300 |
| 2024-05-16 | 7.12 | $7.09 | 386137 |
| 2024-05-15 | 7.11 | $7.20 | 238126 |
| 2024-05-14 | 7.08 | $7.17 | 181900 |
| 2024-05-13 | 7.04 | $7.14 | 154791 |
| 2024-05-10 | 7.00 | $7.08 | 150688 |
| 2024-05-09 | 6.97 | $7.03 | 257621 |
| 2024-05-08 | 6.94 | $7.05 | 189900 |
| 2024-05-07 | 6.91 | $7.06 | 207700 |
| 2024-05-06 | 6.86 | $7.14 | 331900 |
| 2024-05-03 | 6.79 | $6.89 | 200700 |
| 2024-05-02 | 6.76 | $6.81 | 134503 |
| 2024-05-01 | 6.75 | $6.77 | 227435 |
| 2024-04-30 | 6.74 | $6.61 | 130100 |
| 2024-04-29 | 6.76 | $6.68 | 166066 |
| 2024-04-26 | 6.77 | $6.76 | 323179 |
| 2024-04-25 | 6.76 | $6.72 | 160277 |
| 2024-04-24 | 6.76 | $6.73 | 165455 |
| 2024-04-23 | 6.76 | $6.75 | 194300 |
| 2024-04-22 | 6.75 | $6.67 | 202007 |
| 2024-04-19 | 6.76 | $6.72 | 307700 |
| 2024-04-18 | 6.76 | $6.73 | 195668 |
| 2024-04-17 | 6.75 | $6.60 | 123700 |
| 2024-04-16 | 6.78 | $6.55 | 179606 |
| 2024-04-15 | 6.81 | $6.58 | 254245 |
| 2024-04-12 | 6.84 | $6.61 | 163293 |
| 2024-04-11 | 6.88 | $6.68 | 195401 |
| 2024-04-10 | 6.90 | $6.58 | 278106 |
| 2024-04-09 | 6.94 | $6.86 | 229437 |
| 2024-04-08 | 6.93 | $6.76 | 149246 |
| 2024-04-05 | 6.94 | $6.81 | 284807 |
| 2024-04-04 | 6.94 | $6.70 | 444510 |
| 2024-04-03 | 6.96 | $6.99 | 193005 |
| 2024-04-02 | 6.93 | $6.99 | 235468 |
| 2024-04-01 | 6.88 | $6.97 | 462710 |
| 2024-03-28 | 6.83 | $6.91 | 220629 |
| 2024-03-27 | 6.78 | $6.87 | 292428 |
| 2024-03-26 | 6.73 | $6.76 | 361838 |
| 2024-03-25 | 6.70 | $6.99 | 431600 |
| 2024-03-22 | 6.61 | $6.78 | 193100 |
| 2024-03-21 | 6.54 | $6.76 | 229200 |
| 2024-03-20 | 6.48 | $6.81 | 366200 |
| 2024-03-19 | 6.38 | $6.64 | 242400 |
| 2024-03-18 | 6.31 | $6.53 | 324700 |
| 2024-03-15 | 6.25 | $6.39 | 270500 |
| 2024-03-14 | 6.21 | $6.31 | 345621 |
| 2024-03-13 | 6.18 | $6.35 | 224897 |
| 2024-03-12 | 6.13 | $6.33 | 175948 |
| 2024-03-11 | 6.09 | $6.26 | 270085 |
| 2024-03-08 | 6.04 | $6.19 | 392431 |
| 2024-03-07 | 6.01 | $6.23 | 480052 |
| 2024-03-06 | 5.96 | $6.05 | 180945 |
| 2024-03-05 | 5.94 | $5.99 | 104638 |
| 2024-03-04 | 5.93 | $5.95 | 159600 |
| 2024-03-01 | 5.93 | $5.99 | 179262 |
| 2024-02-29 | 5.92 | $5.95 | 168412 |
| 2024-02-28 | 5.92 | $5.89 | 227803 |
| 2024-02-27 | 5.93 | $6.00 | 274000 |
| 2024-02-26 | 5.92 | $6.04 | 240835 |
| 2024-02-23 | 5.89 | $6.08 | 178727 |
| 2024-02-22 | 5.86 | $6.02 | 194623 |
| 2024-02-21 | 5.83 | $5.98 | 109627 |
| 2024-02-20 | 5.81 | $5.98 | 232520 |
| 2024-02-16 | 5.79 | $5.92 | 129700 |
| 2024-02-15 | 5.77 | $5.89 | 157825 |
| 2024-02-14 | 5.76 | $5.72 | 158241 |
| 2024-02-13 | 5.78 | $5.63 | 318114 |
| 2024-02-12 | 5.83 | $5.83 | 278567 |
| 2024-02-09 | 5.85 | $5.69 | 444935 |
| 2024-02-08 | 5.89 | $5.71 | 235733 |
| 2024-02-07 | 5.94 | $5.55 | 543600 |
| 2024-02-06 | 6.03 | $5.85 | 375325 |
| 2024-02-05 | 6.07 | $5.93 | 448817 |
| 2024-02-02 | 6.11 | $6.10 | 179004 |
| 2024-02-01 | 6.11 | $6.09 | 260472 |
| 2024-01-31 | 6.12 | $5.99 | 307745 |
| 2024-01-30 | 6.14 | $6.03 | 255950 |
| 2024-01-29 | 6.17 | $6.24 | 471700 |
| 2024-01-26 | 6.15 | $6.19 | 401029 |
| 2024-01-25 | 6.14 | $6.16 | 291500 |
| 2024-01-24 | 6.13 | $6.15 | 299400 |
| 2024-01-23 | 6.13 | $6.14 | 200023 |
| 2024-01-22 | 6.13 | $6.09 | 129721 |
| 2024-01-19 | 6.14 | $6.11 | 236900 |
| 2024-01-18 | 6.14 | $6.09 | 266341 |
| 2024-01-17 | 6.15 | $6.12 | 178900 |
| 2024-01-16 | 6.16 | $6.14 | 185605 |
| 2024-01-12 | 6.16 | $6.12 | 210068 |
| 2024-01-11 | 6.17 | $6.12 | 188200 |
| 2024-01-10 | 6.17 | $6.12 | 170100 |
| 2024-01-09 | 6.18 | $6.13 | 194888 |
| 2024-01-08 | 6.19 | $6.13 | 224321 |
| 2024-01-05 | 6.20 | $6.08 | 177705 |
| 2024-01-04 | 6.22 | $6.05 | 127400 |
| 2024-01-03 | 6.25 | $6.00 | 371800 |
| 2024-01-02 | 6.30 | $6.05 | 200015 |
| 2023-12-29 | 6.34 | $6.13 | 391500 |
| 2023-12-28 | 6.37 | $6.27 | 222529 |
| 2023-12-27 | 6.37 | $6.40 | 340500 |
| 2023-12-26 | 6.35 | $6.37 | 366300 |
| 2023-12-22 | 6.33 | $6.34 | 199500 |
| 2023-12-21 | 6.31 | $6.31 | 388900 |
| 2023-12-20 | 6.29 | $6.31 | 284845 |
| 2023-12-19 | 6.27 | $6.34 | 248739 |
| 2023-12-18 | 6.24 | $6.29 | 213326 |
| 2023-12-15 | 6.22 | $6.31 | 370000 |
| 2023-12-14 | 6.18 | $6.35 | 607400 |
| 2023-12-13 | 6.13 | $6.13 | 356317 |
| 2023-12-12 | 6.12 | $6.10 | 98700 |
| 2023-12-11 | 6.12 | $6.10 | 95245 |
| 2023-12-08 | 6.11 | $6.09 | 157177 |
| 2023-12-07 | 6.10 | $6.08 | 88547 |
| 2023-12-06 | 6.09 | $6.02 | 221315 |
| 2023-12-05 | 6.09 | $6.05 | 153929 |
| 2023-12-04 | 6.09 | $6.14 | 194722 |
| 2023-12-01 | 6.07 | $6.08 | 589019 |
| 2023-11-30 | 6.05 | $6.07 | 132858 |
| 2023-11-29 | 6.03 | $6.08 | 182120 |
| 2023-11-28 | 6.01 | $6.07 | 146186 |
| 2023-11-27 | 5.99 | $6.09 | 154020 |
| 2023-11-24 | 5.95 | $6.09 | 74829 |
| 2023-11-22 | 5.91 | $6.08 | 151114 |
| 2023-11-21 | 5.87 | $6.08 | 97932 |
| 2023-11-20 | 5.82 | $6.10 | 195215 |
| 2023-11-17 | 5.75 | $6.00 | 75700 |
| 2023-11-16 | 5.70 | $5.97 | 121323 |
| 2023-11-15 | 5.64 | $5.98 | 157771 |
| 2023-11-14 | 5.58 | $6.04 | 207788 |
| 2023-11-13 | 5.49 | $5.60 | 231491 |
| 2023-11-10 | 5.48 | $5.61 | 68194 |
| 2023-11-09 | 5.46 | $5.62 | 84436 |
| 2023-11-08 | 5.44 | $5.70 | 58641 |
| 2023-11-07 | 5.41 | $5.73 | 67200 |
| 2023-11-06 | 5.36 | $5.64 | 93386 |
| 2023-11-03 | 5.33 | $5.82 | 157225 |
| 2023-11-02 | 5.25 | $5.64 | 287874 |
| 2023-11-01 | 5.20 | $5.40 | 112500 |
| 2023-10-31 | 5.19 | $5.28 | 91857 |
| 2023-10-30 | 5.21 | $5.17 | 71542 |
| 2023-10-27 | 5.26 | $5.21 | 109600 |
| 2023-10-26 | 5.31 | $5.29 | 78442 |
| 2023-10-25 | 5.36 | $5.23 | 147148 |
| 2023-10-24 | 5.42 | $5.15 | 89404 |
| 2023-10-23 | 5.52 | $5.19 | 154233 |
| 2023-10-20 | 5.62 | $5.37 | 71500 |
| 2023-10-19 | 5.71 | $5.41 | 147300 |
| 2023-10-18 | 5.80 | $5.71 | 155346 |
| 2023-10-17 | 5.84 | $5.74 | 537700 |
| 2023-10-16 | 5.88 | $5.95 | 131406 |
| 2023-10-13 | 5.89 | $5.87 | 144241 |
| 2023-10-12 | 5.92 | $6.03 | 62100 |
| 2023-10-11 | 5.92 | $6.11 | 76631 |
| 2023-10-10 | 5.90 | $5.99 | 49840 |
| 2023-10-09 | 5.91 | $5.99 | 120201 |
| 2023-10-06 | 5.92 | $5.86 | 78700 |
| 2023-10-05 | 5.96 | $5.82 | 59551 |
| 2023-10-04 | 6.02 | $5.77 | 81922 |
| 2023-10-03 | 6.09 | $5.77 | 138446 |
| 2023-10-02 | 6.18 | $5.97 | 243621 |
| 2023-09-29 | 6.25 | $6.21 | 29951 |
| 2023-09-28 | 6.27 | $6.20 | 95764 |
| 2023-09-27 | 6.31 | $6.20 | 131547 |
| 2023-09-26 | 6.35 | $6.28 | 143000 |
| 2023-09-25 | 6.37 | $6.40 | 142921 |
| 2023-09-22 | 6.38 | $6.42 | 55180 |
| 2023-09-21 | 6.39 | $6.42 | 121632 |
| 2023-09-20 | 6.40 | $6.50 | 74300 |
| 2023-09-19 | 6.39 | $6.50 | 82312 |
| 2023-09-18 | 6.39 | $6.54 | 127200 |
| 2023-09-15 | 6.37 | $6.50 | 94689 |
| 2023-09-14 | 6.36 | $6.48 | 71789 |
| 2023-09-13 | 6.36 | $6.44 | 98441 |
| 2023-09-12 | 6.36 | $6.40 | 63700 |
| 2023-09-11 | 6.38 | $6.44 | 73000 |
| 2023-09-08 | 6.39 | $6.44 | 106250 |
| 2023-09-07 | 6.40 | $6.24 | 89700 |
| 2023-09-06 | 6.46 | $6.28 | 158921 |
| 2023-09-05 | 6.52 | $6.46 | 83900 |
| 2023-09-01 | 6.56 | $6.54 | 99020 |
| 2023-08-31 | 6.58 | $6.60 | 141639 |
| 2023-08-30 | 6.59 | $6.64 | 155615 |
| 2023-08-29 | 6.60 | $6.70 | 296018 |
| 2023-08-28 | 6.60 | $6.64 | 532200 |
| 2023-08-25 | 6.62 | $6.60 | 167426 |
| 2023-08-24 | 6.64 | $6.59 | 102208 |
| 2023-08-23 | 6.68 | $6.66 | 91100 |
| 2023-08-22 | 6.70 | $6.54 | 80936 |
| 2023-08-21 | 6.76 | $6.54 | 139245 |
| 2023-08-18 | 6.82 | $6.66 | 177055 |
| 2023-08-17 | 6.87 | $6.63 | 123905 |
| 2023-08-16 | 6.94 | $6.73 | 74561 |
| 2023-08-15 | 7.00 | $6.83 | 41700 |
| 2023-08-14 | 7.04 | $6.90 | 91554 |
| 2023-08-11 | 7.08 | $6.87 | 140222 |
| 2023-08-10 | 7.13 | $7.01 | 46720 |
| 2023-08-09 | 7.16 | $7.07 | 59118 |
| 2023-08-08 | 7.18 | $7.12 | 88800 |
| 2023-08-07 | 7.20 | $7.03 | 53771 |
| 2023-08-04 | 7.23 | $7.05 | 79279 |
| 2023-08-03 | 7.27 | $6.99 | 90800 |
| 2023-08-02 | 7.33 | $7.10 | 69558 |
| 2023-08-01 | 7.37 | $7.19 | 95000 |
| 2023-07-31 | 7.40 | $7.28 | 130450 |
| 2023-07-28 | 7.41 | $7.36 | 159360 |
| 2023-07-27 | 7.41 | $7.40 | 156223 |
| 2023-07-26 | 7.40 | $7.50 | 150233 |
| 2023-07-25 | 7.37 | $7.57 | 172047 |
| 2023-07-24 | 7.32 | $7.49 | 124499 |
| 2023-07-21 | 7.27 | $7.47 | 121405 |
| 2023-07-20 | 7.22 | $7.37 | 89400 |
| 2023-07-19 | 7.19 | $7.33 | 248817 |
| 2023-07-18 | 7.15 | $7.27 | 515731 |
| 2023-07-17 | 7.13 | $7.19 | 134613 |
| 2023-07-14 | 7.11 | $7.17 | 78296 |
| 2023-07-13 | 7.10 | $7.16 | 48142 |
| 2023-07-12 | 7.09 | $7.10 | 69000 |
| 2023-07-11 | 7.09 | $7.03 | 40100 |
| 2023-07-10 | 7.10 | $7.04 | 44124 |
| 2023-07-07 | 7.11 | $6.93 | 62738 |
| 2023-07-06 | 7.15 | $6.90 | 94600 |
| 2023-07-05 | 7.21 | $7.06 | 50552 |
| 2023-07-03 | 7.23 | $7.14 | 31924 |
| 2023-06-30 | 7.25 | $7.21 | 47700 |
| 2023-06-29 | 7.25 | $7.22 | 44721 |
| 2023-06-28 | 7.24 | $7.34 | 105349 |
| 2023-06-27 | 7.22 | $7.31 | 68442 |
| 2023-06-26 | 7.19 | $7.23 | 103465 |
| 2023-06-23 | 7.18 | $7.16 | 112121 |
| 2023-06-22 | 7.17 | $7.21 | 54709 |
| 2023-06-21 | 7.16 | $7.17 | 61600 |
| 2023-06-20 | 7.15 | $7.18 | 148517 |
| 2023-06-16 | 7.14 | $7.12 | 82708 |
| 2023-06-15 | 7.14 | $7.27 | 58700 |
| 2023-06-14 | 7.11 | $7.17 | 67600 |
| 2023-06-13 | 7.10 | $7.17 | 82200 |
| 2023-06-12 | 7.08 | $7.21 | 65345 |
| 2023-06-09 | 7.05 | $7.16 | 62633 |
| 2023-06-08 | 7.03 | $7.14 | 80551 |
| 2023-06-07 | 7.00 | $7.09 | 70900 |
| 2023-06-06 | 6.99 | $7.10 | 213325 |
| 2023-06-05 | 6.97 | $7.05 | 87908 |
| 2023-06-02 | 6.95 | $7.08 | 69424 |
| 2023-06-01 | 6.93 | $7.04 | 103800 |
| 2023-05-31 | 6.91 | $6.86 | 53039 |
| 2023-05-30 | 6.93 | $6.90 | 67241 |
| 2023-05-26 | 6.95 | $6.99 | 138700 |
| 2023-05-25 | 6.94 | $6.77 | 92949 |
| 2023-05-24 | 6.99 | $6.96 | 56400 |
| 2023-05-23 | 7.00 | $7.05 | 69037 |
| 2023-05-22 | 7.00 | $7.13 | 86641 |
| 2023-05-19 | 6.97 | $7.17 | 88093 |
| 2023-05-18 | 6.94 | $7.19 | 192161 |
| 2023-05-17 | 6.89 | $6.97 | 51044 |
| 2023-05-16 | 6.89 | $6.83 | 78400 |
| 2023-05-15 | 6.92 | $6.84 | 39900 |
| 2023-05-12 | 6.94 | $6.81 | 57800 |
| 2023-05-11 | 6.98 | $6.94 | 38829 |
| 2023-05-10 | 7.00 | $7.02 | 32204 |
| 2023-05-09 | 7.01 | $6.96 | 50323 |
| 2023-05-08 | 7.03 | $6.94 | 46924 |
| 2023-05-05 | 7.06 | $6.93 | 60220 |
| 2023-05-04 | 7.09 | $6.84 | 48703 |
| 2023-05-03 | 7.16 | $7.00 | 51900 |
| 2023-05-02 | 7.19 | $6.99 | 105312 |
| 2023-05-01 | 7.24 | $7.25 | 69709 |
| 2023-04-28 | 7.23 | $7.37 | 46835 |
| 2023-04-27 | 7.21 | $7.33 | 84634 |
| 2023-04-26 | 7.18 | $7.34 | 104128 |
| 2023-04-25 | 7.15 | $7.29 | 82208 |
| 2023-04-24 | 7.12 | $7.30 | 68314 |
| 2023-04-21 | 7.09 | $7.21 | 54345 |
| 2023-04-20 | 7.08 | $7.20 | 52745 |
| 2023-04-19 | 7.06 | $7.19 | 88930 |
| 2023-04-18 | 7.05 | $7.06 | 59139 |
| 2023-04-17 | 7.06 | $7.03 | 51722 |
| 2023-04-14 | 7.07 | $7.00 | 64521 |
| 2023-04-13 | 7.10 | $7.06 | 135137 |
| 2023-04-12 | 7.12 | $7.07 | 378709 |
| 2023-04-11 | 7.14 | $7.26 | 39608 |
| 2023-04-10 | 7.13 | $7.13 | 68100 |
| 2023-04-06 | 7.14 | $7.25 | 43126 |
| 2023-04-05 | 7.13 | $7.28 | 44742 |
| 2023-04-04 | 7.11 | $7.17 | 64208 |
| 2023-04-03 | 7.11 | $7.22 | 74400 |
| 2023-03-31 | 7.10 | $7.30 | 51445 |
| 2023-03-30 | 7.08 | $7.21 | 53800 |
| 2023-03-29 | 7.07 | $7.31 | 95000 |
| 2023-03-28 | 7.04 | $7.16 | 127495 |
| 2023-03-27 | 7.04 | $7.19 | 98242 |
| 2023-03-24 | 7.03 | $7.10 | 51961 |
| 2023-03-23 | 7.04 | $6.96 | 94100 |
| 2023-03-22 | 7.08 | $6.99 | 77023 |
| 2023-03-21 | 7.13 | $7.10 | 102600 |
| 2023-03-20 | 7.16 | $7.00 | 109809 |
| 2023-03-17 | 7.21 | $7.03 | 127534 |
| 2023-03-16 | 7.27 | $7.10 | 85225 |
| 2023-03-15 | 7.33 | $7.03 | 151200 |
| 2023-03-14 | 7.41 | $7.44 | 108406 |
| 2023-03-13 | 7.42 | $7.12 | 109000 |
| 2023-03-10 | 7.50 | $7.08 | 131423 |
| 2023-03-09 | 7.60 | $7.31 | 101428 |
| 2023-03-08 | 7.67 | $7.56 | 122300 |
| 2023-03-07 | 7.70 | $7.75 | 107617 |
| 2023-03-06 | 7.69 | $7.53 | 70246 |
| 2023-03-03 | 7.73 | $7.54 | 72700 |
| 2023-03-02 | 7.78 | $7.50 | 60644 |
| 2023-03-01 | 7.83 | $7.53 | 143247 |
| 2023-02-28 | 7.89 | $7.76 | 53484 |
| 2023-02-27 | 7.91 | $7.79 | 77983 |
| 2023-02-24 | 7.93 | $7.84 | 111967 |
| 2023-02-23 | 7.94 | $7.93 | 75300 |
| 2023-02-22 | 7.94 | $7.84 | 56505 |
| 2023-02-21 | 7.95 | $7.82 | 71452 |
| 2023-02-17 | 7.96 | $7.97 | 199900 |
| 2023-02-16 | 7.95 | $7.96 | 68004 |
| 2023-02-15 | 7.93 | $7.82 | 46800 |
| 2023-02-14 | 7.94 | $7.87 | 49900 |
| 2023-02-13 | 7.94 | $7.87 | 49466 |
| 2023-02-10 | 7.94 | $7.77 | 40448 |
| 2023-02-09 | 7.96 | $7.74 | 73100 |
| 2023-02-08 | 7.99 | $7.80 | 42763 |
| 2023-02-07 | 8.01 | $7.82 | 69500 |
| 2023-02-06 | 8.03 | $7.79 | 89400 |
| 2023-02-03 | 8.05 | $7.99 | 69000 |
| 2023-02-02 | 8.04 | $7.97 | 176800 |
| 2023-02-01 | 8.03 | $8.00 | 175300 |
| 2023-01-31 | 8.00 | $7.91 | 86900 |
| 2023-01-30 | 8.00 | $7.83 | 148369 |
| 2023-01-27 | 8.00 | $8.10 | 153611 |
| 2023-01-26 | 7.95 | $7.96 | 94749 |
| 2023-01-25 | 7.92 | $7.96 | 99432 |
| 2023-01-24 | 7.88 | $7.94 | 99300 |
| 2023-01-23 | 7.84 | $8.00 | 113614 |
| 2023-01-20 | 7.77 | $7.97 | 127546 |
| 2023-01-19 | 7.70 | $7.84 | 74629 |
| 2023-01-18 | 7.65 | $7.85 | 135200 |
| 2023-01-17 | 7.58 | $7.85 | 92800 |
| 2023-01-13 | 7.51 | $7.71 | 84151 |
| 2023-01-12 | 7.45 | $7.71 | 90700 |
| 2023-01-11 | 7.37 | $7.71 | 86814 |
| 2023-01-10 | 7.29 | $7.60 | 90521 |
| 2023-01-09 | 7.21 | $7.45 | 107472 |
| 2023-01-06 | 7.16 | $7.30 | 34033 |
| 2023-01-05 | 7.13 | $7.29 | 79653 |
| 2023-01-04 | 7.09 | $7.16 | 92424 |
| 2023-01-03 | 7.08 | $7.01 | 81600 |
| 2022-12-30 | 7.09 | $6.86 | 117967 |
| 2022-12-29 | 7.14 | $6.95 | 119865 |
| 2022-12-28 | 7.18 | $6.99 | 77400 |
| 2022-12-27 | 7.21 | $7.22 | 71969 |
| 2022-12-23 | 7.20 | $7.24 | 43500 |
| 2022-12-22 | 7.19 | $7.22 | 59205 |
| 2022-12-21 | 7.18 | $7.18 | 100600 |
| 2022-12-20 | 7.17 | $7.11 | 69200 |
| 2022-12-19 | 7.18 | $7.11 | 110060 |
| 2022-12-16 | 7.19 | $7.03 | 115600 |
| 2022-12-15 | 7.21 | $7.17 | 53200 |
| 2022-12-14 | 7.21 | $7.17 | 87635 |
| 2022-12-13 | 7.21 | $7.14 | 98300 |
| 2022-12-12 | 7.22 | $7.18 | 19400 |
| 2022-12-09 | 7.22 | $7.14 | 42440 |
| 2022-12-08 | 7.22 | $7.15 | 40814 |
| 2022-12-07 | 7.23 | $7.06 | 90402 |
| 2022-12-06 | 7.25 | $7.03 | 84701 |
| 2022-12-05 | 7.28 | $7.14 | 115652 |
| 2022-12-02 | 7.29 | $7.39 | 88516 |
| 2022-12-01 | 7.25 | $7.20 | 267225 |
| 2022-11-30 | 7.25 | $7.27 | 118900 |
| 2022-11-29 | 7.22 | $7.21 | 62303 |
| 2022-11-28 | 7.21 | $7.27 | 172600 |
| 2022-11-25 | 7.18 | $7.31 | 60400 |
| 2022-11-23 | 7.13 | $7.26 | 46739 |
| 2022-11-22 | 7.09 | $7.16 | 111255 |
| 2022-11-21 | 7.06 | $7.18 | 87530 |
| 2022-11-18 | 7.02 | $7.16 | 54700 |
| 2022-11-17 | 6.98 | $7.06 | 35318 |
| 2022-11-16 | 6.95 | $7.11 | 40619 |
| 2022-11-15 | 6.91 | $7.14 | 98723 |
| 2022-11-14 | 6.85 | $6.97 | 119400 |
| 2022-11-11 | 6.82 | $7.14 | 107403 |
| 2022-11-10 | 6.75 | $7.02 | 98600 |
| 2022-11-09 | 6.70 | $6.90 | 113700 |
| 2022-11-08 | 6.65 | $6.89 | 70519 |
| 2022-11-07 | 6.61 | $6.85 | 68100 |
| 2022-11-04 | 6.56 | $6.77 | 47102 |
| 2022-11-03 | 6.53 | $6.56 | 65800 |
| 2022-11-02 | 6.54 | $6.64 | 79277 |
| 2022-11-01 | 6.53 | $6.79 | 103600 |
| 2022-10-31 | 6.48 | $6.69 | 119800 |
| 2022-10-28 | 6.46 | $6.83 | 50000 |
| 2022-10-27 | 6.40 | $6.84 | 127728 |
| 2022-10-26 | 6.33 | $6.92 | 109123 |
| 2022-10-25 | 6.23 | $6.71 | 103548 |
| 2022-10-24 | 6.16 | $6.42 | 68800 |
| 2022-10-21 | 6.15 | $6.37 | 65755 |
| 2022-10-20 | 6.14 | $6.37 | 63048 |
| 2022-10-19 | 6.14 | $6.41 | 34808 |
| 2022-10-18 | 6.13 | $6.54 | 58300 |
| 2022-10-17 | 6.09 | $6.41 | 41700 |
| 2022-10-14 | 6.08 | $6.29 | 43623 |
| 2022-10-13 | 6.09 | $6.43 | 55815 |
| 2022-10-12 | 6.08 | $6.35 | 103248 |
| 2022-10-11 | 6.09 | $6.32 | 76020 |
| 2022-10-10 | 6.11 | $5.81 | 67300 |
| 2022-10-07 | 6.25 | $6.18 | 72743 |
| 2022-10-06 | 6.33 | $6.31 | 54123 |
| 2022-10-05 | 6.40 | $6.38 | 70104 |
| 2022-10-04 | 6.46 | $6.70 | 217800 |
| 2022-10-03 | 6.48 | $6.00 | 211221 |
| 2022-09-30 | 6.65 | $6.17 | 174700 |
| 2022-09-29 | 6.81 | $6.09 | 121600 |
| 2022-09-28 | 7.02 | $6.67 | 90600 |
| 2022-09-27 | 7.15 | $6.37 | 137320 |
| 2022-09-26 | 7.35 | $6.50 | 198615 |
| 2022-09-23 | 7.57 | $7.17 | 87605 |
| 2022-09-22 | 7.68 | $7.41 | 131208 |
| 2022-09-21 | 7.76 | $7.72 | 52139 |
| 2022-09-20 | 7.79 | $7.78 | 49700 |
| 2022-09-19 | 7.81 | $7.79 | 35639 |
| 2022-09-16 | 7.84 | $7.85 | 153204 |
| 2022-09-15 | 7.85 | $7.75 | 62500 |
| 2022-09-14 | 7.90 | $7.84 | 66239 |
| 2022-09-13 | 7.93 | $7.84 | 58638 |
| 2022-09-12 | 7.96 | $8.03 | 66405 |
| 2022-09-09 | 7.96 | $7.83 | 63351 |
| 2022-09-08 | 8.01 | $7.79 | 42200 |
| 2022-09-07 | 8.07 | $7.75 | 56400 |
| 2022-09-06 | 8.15 | $7.72 | 74188 |
| 2022-09-02 | 8.25 | $7.82 | 54918 |
| 2022-09-01 | 8.34 | $7.77 | 140731 |
| 2022-08-31 | 8.47 | $8.08 | 78814 |
| 2022-08-30 | 8.54 | $8.11 | 112905 |
| 2022-08-29 | 8.62 | $8.44 | 102935 |
| 2022-08-26 | 8.64 | $8.53 | 111400 |
| 2022-08-25 | 8.65 | $8.51 | 94014 |
| 2022-08-24 | 8.66 | $8.53 | 73800 |
| 2022-08-23 | 8.67 | $8.54 | 72512 |
| 2022-08-22 | 8.68 | $8.36 | 108600 |
| 2022-08-19 | 8.72 | $8.53 | 60922 |
| 2022-08-18 | 8.74 | $8.56 | 31330 |
| 2022-08-17 | 8.74 | $8.59 | 107334 |
| 2022-08-16 | 8.75 | $8.69 | 108400 |
| 2022-08-15 | 8.73 | $8.73 | 130032 |
| 2022-08-12 | 8.69 | $8.75 | 90349 |
| 2022-08-11 | 8.65 | $8.68 | 130419 |
| 2022-08-10 | 8.61 | $8.62 | 87000 |
| 2022-08-09 | 8.57 | $8.73 | 60108 |
| 2022-08-08 | 8.51 | $8.66 | 92024 |
| 2022-08-05 | 8.45 | $8.39 | 62600 |
| 2022-08-04 | 8.43 | $8.33 | 74900 |
| 2022-08-03 | 8.42 | $8.48 | 73700 |
| 2022-08-02 | 8.38 | $8.48 | 65216 |
| 2022-08-01 | 8.33 | $8.62 | 126947 |
| 2022-07-29 | 8.24 | $8.50 | 122246 |
| 2022-07-28 | 8.16 | $8.53 | 131110 |
| 2022-07-27 | 8.06 | $8.37 | 189200 |
| 2022-07-26 | 7.97 | $8.22 | 78609 |
| 2022-07-25 | 7.91 | $8.20 | 89032 |
| 2022-07-22 | 7.84 | $8.07 | 100925 |
| 2022-07-21 | 7.78 | $8.12 | 93700 |
| 2022-07-20 | 7.70 | $7.93 | 60878 |
| 2022-07-19 | 7.65 | $7.84 | 81600 |
| 2022-07-18 | 7.61 | $7.64 | 71200 |
| 2022-07-15 | 7.61 | $7.83 | 62763 |
| 2022-07-14 | 7.56 | $7.61 | 81550 |
| 2022-07-13 | 7.56 | $7.72 | 53368 |
| 2022-07-12 | 7.53 | $7.65 | 46241 |
| 2022-07-11 | 7.51 | $7.71 | 74671 |
| 2022-07-08 | 7.48 | $7.74 | 58908 |
| 2022-07-07 | 7.43 | $7.73 | 93944 |
| 2022-07-06 | 7.38 | $7.67 | 65548 |
| 2022-07-05 | 7.34 | $7.70 | 78631 |
| 2022-07-01 | 7.29 | $7.71 | 97140 |
| 2022-06-30 | 7.22 | $7.47 | 89900 |
| 2022-06-29 | 7.20 | $7.42 | 145418 |
| 2022-06-28 | 7.19 | $7.69 | 130606 |
| 2022-06-27 | 7.11 | $7.57 | 121700 |
| 2022-06-24 | 7.06 | $7.56 | 135210 |
| 2022-06-23 | 7.00 | $7.36 | 74739 |
| 2022-06-22 | 6.97 | $7.06 | 99438 |
| 2022-06-21 | 7.01 | $6.90 | 95800 |
| 2022-06-17 | 7.09 | $6.77 | 171304 |
| 2022-06-16 | 7.21 | $6.50 | 167332 |
| 2022-06-15 | 7.41 | $6.84 | 184915 |
| 2022-06-14 | 7.57 | $6.79 | 180160 |
| 2022-06-13 | 7.77 | $7.07 | 356900 |
| 2022-06-10 | 7.95 | $7.98 | 79100 |
| 2022-06-09 | 7.97 | $8.10 | 50100 |
| 2022-06-08 | 7.96 | $8.04 | 32042 |
| 2022-06-07 | 7.96 | $8.20 | 88807 |
| 2022-06-06 | 7.94 | $8.06 | 73233 |
| 2022-06-03 | 7.93 | $8.18 | 35300 |
| 2022-06-02 | 7.91 | $8.20 | 67073 |
| 2022-06-01 | 7.88 | $8.25 | 85812 |
| 2022-05-31 | 7.83 | $8.16 | 94200 |
| 2022-05-27 | 7.80 | $8.21 | 90325 |
| 2022-05-26 | 7.76 | $8.07 | 142500 |
| 2022-05-25 | 7.74 | $7.97 | 73821 |
| 2022-05-24 | 7.74 | $7.92 | 94222 |
| 2022-05-23 | 7.75 | $7.83 | 115400 |
| 2022-05-20 | 7.79 | $7.66 | 219437 |
| 2022-05-19 | 7.87 | $7.76 | 185925 |
| 2022-05-18 | 7.94 | $7.98 | 97315 |
| 2022-05-17 | 7.99 | $8.01 | 67012 |
| 2022-05-16 | 8.03 | $7.97 | 101500 |
| 2022-05-13 | 8.10 | $8.17 | 158248 |
| 2022-05-12 | 8.14 | $7.83 | 196860 |
| 2022-05-11 | 8.25 | $8.00 | 188500 |
| 2022-05-10 | 8.36 | $7.95 | 250416 |
| 2022-05-09 | 8.49 | $8.03 | 287011 |
| 2022-05-06 | 8.63 | $8.51 | 145200 |
| 2022-05-05 | 8.69 | $8.62 | 133800 |
| 2022-05-04 | 8.74 | $8.94 | 248900 |
| 2022-05-03 | 8.73 | $8.69 | 357400 |
| 2022-05-02 | 8.77 | $8.42 | 246516 |
| 2022-04-29 | 8.89 | $8.78 | 152700 |
| 2022-04-28 | 8.94 | $8.95 | 176490 |
| 2022-04-27 | 8.97 | $8.95 | 117700 |
| 2022-04-26 | 9.01 | $8.94 | 153300 |
| 2022-04-25 | 9.05 | $9.09 | 161627 |
| 2022-04-22 | 9.07 | $8.94 | 153900 |
| 2022-04-21 | 9.13 | $8.99 | 164693 |
| 2022-04-20 | 9.19 | $8.95 | 240300 |
| 2022-04-19 | 9.27 | $8.74 | 544500 |
| 2022-04-18 | 9.40 | $9.46 | 793419 |
| 2022-04-14 | 9.41 | $9.37 | 141500 |
| 2022-04-13 | 9.44 | $9.33 | 95510 |
| 2022-04-12 | 9.48 | $9.28 | 82700 |
| 2022-04-11 | 9.54 | $9.27 | 80776 |
| 2022-04-08 | 9.62 | $9.40 | 60132 |
| 2022-04-07 | 9.68 | $9.39 | 96830 |
| 2022-04-06 | 9.75 | $9.47 | 93911 |
| 2022-04-05 | 9.81 | $9.46 | 98121 |
| 2022-04-04 | 9.89 | $9.68 | 158000 |
| 2022-04-01 | 9.94 | $9.71 | 235649 |
| 2022-03-31 | 9.98 | $10.09 | 107928 |
| 2022-03-30 | 9.96 | $10.04 | 213531 |
| 2022-03-29 | 9.94 | $10.35 | 123531 |
| 2022-03-28 | 9.85 | $10.21 | 147449 |
| 2022-03-25 | 9.77 | $10.08 | 114145 |
| 2022-03-24 | 9.71 | $10.08 | 152300 |
| 2022-03-23 | 9.64 | $9.98 | 128327 |
| 2022-03-22 | 9.59 | $9.88 | 80029 |
| 2022-03-21 | 9.54 | $9.75 | 119900 |
| 2022-03-18 | 9.52 | $9.83 | 145328 |
| 2022-03-17 | 9.48 | $9.64 | 107600 |
| 2022-03-16 | 9.47 | $9.51 | 113242 |
| 2022-03-15 | 9.49 | $9.36 | 111800 |
| 2022-03-14 | 9.55 | $9.53 | 111000 |
| 2022-03-11 | 9.58 | $9.68 | 106000 |
| 2022-03-10 | 9.58 | $9.72 | 72200 |
| 2022-03-09 | 9.58 | $9.70 | 99312 |
| 2022-03-08 | 9.59 | $9.50 | 207200 |
| 2022-03-07 | 9.64 | $9.60 | 170200 |
| 2022-03-04 | 9.67 | $9.73 | 129100 |
| 2022-03-03 | 9.69 | $9.85 | 93700 |
| 2022-03-02 | 9.69 | $9.71 | 110639 |
| 2022-03-01 | 9.72 | $9.59 | 125200 |
| 2022-02-28 | 9.78 | $9.64 | 131138 |
| 2022-02-25 | 9.84 | $9.75 | 199700 |
| 2022-02-24 | 9.88 | $9.64 | 212700 |
| 2022-02-23 | 9.96 | $9.60 | 166123 |
| 2022-02-22 | 10.06 | $9.81 | 200100 |
| 2022-02-18 | 10.14 | $10.04 | 110700 |
| 2022-02-17 | 10.18 | $10.16 | 103718 |
| 2022-02-16 | 10.20 | $10.23 | 71048 |
| 2022-02-15 | 10.21 | $10.17 | 109341 |
| 2022-02-14 | 10.24 | $10.18 | 98822 |
| 2022-02-11 | 10.27 | $10.26 | 140803 |
| 2022-02-10 | 10.29 | $10.29 | 185938 |
| 2022-02-09 | 10.30 | $10.33 | 88437 |
| 2022-02-08 | 10.31 | $10.35 | 162000 |
| 2022-02-07 | 10.32 | $10.29 | 83426 |
| 2022-02-04 | 10.34 | $10.26 | 90947 |
| 2022-02-03 | 10.38 | $10.26 | 150046 |
| 2022-02-02 | 10.42 | $10.41 | 89914 |
| 2022-02-01 | 10.44 | $10.45 | 185209 |
| 2022-01-31 | 10.45 | $10.54 | 129125 |
| 2022-01-28 | 10.45 | $10.33 | 149004 |
| 2022-01-27 | 10.49 | $10.42 | 147793 |
| 2022-01-26 | 10.52 | $10.45 | 108609 |
| 2022-01-25 | 10.54 | $10.50 | 184535 |
| 2022-01-24 | 10.56 | $10.34 | 272497 |
| 2022-01-21 | 10.62 | $10.41 | 233563 |
| 2022-01-20 | 10.68 | $10.52 | 106700 |
| 2022-01-19 | 10.72 | $10.65 | 166654 |
| 2022-01-18 | 10.74 | $10.77 | 187471 |
| 2022-01-14 | 10.74 | $10.83 | 180900 |
| 2022-01-13 | 10.73 | $10.99 | 100362 |
| 2022-01-12 | 10.68 | $10.91 | 95500 |
| 2022-01-11 | 10.64 | $10.96 | 91144 |
| 2022-01-10 | 10.58 | $10.82 | 86506 |
| 2022-01-07 | 10.55 | $10.83 | 68000 |
| 2022-01-06 | 10.51 | $10.71 | 83600 |
| 2022-01-05 | 10.49 | $10.66 | 159400 |
| 2022-01-04 | 10.48 | $10.66 | 98400 |
| 2022-01-03 | 10.46 | $10.68 | 193400 |
| 2021-12-31 | 10.44 | $10.39 | 421124 |
| 2021-12-30 | 10.48 | $10.59 | 196542 |
| 2021-12-29 | 10.49 | $10.74 | 109836 |
| 2021-12-28 | 10.47 | $10.85 | 142600 |
| 2021-12-27 | 10.42 | $10.77 | 238705 |
| 2021-12-23 | 10.39 | $10.82 | 285311 |
| 2021-12-22 | 10.34 | $10.55 | 156000 |
| 2021-12-21 | 10.34 | $10.42 | 215834 |
| 2021-12-20 | 10.37 | $10.19 | 249845 |
| 2021-12-17 | 10.45 | $10.14 | 1.0M |
| 2021-12-16 | 10.57 | $10.43 | 323871 |
| 2021-12-15 | 10.64 | $10.44 | 286703 |
| 2021-12-14 | 10.73 | $10.42 | 329100 |
| 2021-12-13 | 10.83 | $10.43 | 718606 |
| 2021-12-10 | 10.95 | $11.07 | 112200 |
| 2021-12-09 | 10.96 | $11.20 | 149027 |
| 2021-12-08 | 10.94 | $11.33 | 209541 |
| 2021-12-07 | 10.89 | $11.03 | 219638 |
| 2021-12-06 | 10.91 | $10.86 | 250500 |
| 2021-12-03 | 10.96 | $10.51 | 233300 |
| 2021-12-02 | 11.09 | $10.68 | 229503 |
| 2021-12-01 | 11.22 | $10.58 | 282631 |
| 2021-11-30 | 11.38 | $10.70 | 477700 |
| 2021-11-29 | 11.55 | $11.18 | 241851 |
| 2021-11-26 | 11.65 | $11.39 | 214709 |
| 2021-11-24 | 11.71 | $11.45 | 153035 |
| 2021-11-23 | 11.78 | $11.43 | 195800 |
| 2021-11-22 | 11.86 | $11.56 | 216685 |
| 2021-11-19 | 11.93 | $11.73 | 86345 |
| 2021-11-18 | 11.97 | $11.84 | 201300 |
| 2021-11-17 | 11.99 | $11.86 | 120503 |
| 2021-11-16 | 12.02 | $11.87 | 112513 |
| 2021-11-15 | 12.04 | $11.86 | 104500 |
| 2021-11-12 | 12.07 | $11.88 | 99600 |
| 2021-11-11 | 12.11 | $11.92 | 106014 |
| 2021-11-10 | 12.14 | $11.95 | 122900 |
| 2021-11-09 | 12.16 | $11.91 | 140860 |
| 2021-11-08 | 12.20 | $11.90 | 323899 |
| 2021-11-05 | 12.25 | $12.08 | 178004 |
| 2021-11-04 | 12.26 | $12.02 | 292100 |
| 2021-11-03 | 12.29 | $12.12 | 311300 |
| 2021-11-02 | 12.30 | $12.24 | 270964 |
| 2021-11-01 | 12.29 | $12.19 | 139600 |
| 2021-10-29 | 12.28 | $12.14 | 167200 |
| 2021-10-28 | 12.28 | $12.17 | 185024 |
| 2021-10-27 | 12.27 | $12.32 | 131810 |
| 2021-10-26 | 12.23 | $12.29 | 251900 |
| 2021-10-25 | 12.19 | $12.36 | 263813 |
| 2021-10-22 | 12.12 | $12.33 | 124900 |
| 2021-10-21 | 12.05 | $12.31 | 292900 |
| 2021-10-20 | 11.97 | $12.30 | 334203 |
| 2021-10-19 | 11.88 | $12.23 | 435800 |
| 2021-10-18 | 11.78 | $12.11 | 648900 |
| 2021-10-15 | 11.70 | $11.81 | 94541 |
| 2021-10-14 | 11.66 | $11.84 | 58147 |
| 2021-10-13 | 11.61 | $11.78 | 128100 |
| 2021-10-12 | 11.57 | $11.81 | 174931 |
| 2021-10-11 | 11.51 | $11.68 | 109203 |
| 2021-10-08 | 11.47 | $11.70 | 135500 |
| 2021-10-07 | 11.42 | $11.34 | 48313 |
| 2021-10-06 | 11.43 | $11.42 | 39000 |
| 2021-10-05 | 11.43 | $11.41 | 59300 |
| 2021-10-04 | 11.44 | $11.36 | 82400 |
| 2021-10-01 | 11.45 | $11.21 | 65900 |
| 2021-09-30 | 11.50 | $11.16 | 90606 |
| 2021-09-29 | 11.57 | $11.23 | 135500 |
| 2021-09-28 | 11.63 | $11.61 | 155800 |
| 2021-09-27 | 11.62 | $11.78 | 105800 |
| 2021-09-24 | 11.58 | $11.78 | 136802 |
| 2021-09-23 | 11.53 | $11.73 | 104824 |
| 2021-09-22 | 11.47 | $11.64 | 118743 |
| 2021-09-21 | 11.43 | $11.58 | 81645 |
| 2021-09-20 | 11.40 | $11.38 | 132779 |
| 2021-09-17 | 11.40 | $11.49 | 274900 |
| 2021-09-16 | 11.37 | $11.42 | 103206 |
| 2021-09-15 | 11.36 | $11.40 | 98500 |
| 2021-09-14 | 11.35 | $11.30 | 72602 |
| 2021-09-13 | 11.36 | $11.35 | 78600 |
| 2021-09-10 | 11.36 | $11.30 | 52735 |
| 2021-09-09 | 11.37 | $11.31 | 64100 |
| 2021-09-08 | 11.38 | $11.33 | 67444 |
| 2021-09-07 | 11.39 | $11.40 | 61200 |
| 2021-09-03 | 11.39 | $11.43 | 55207 |
| 2021-09-02 | 11.37 | $11.49 | 113120 |
| 2021-09-01 | 11.34 | $11.60 | 125134 |
| 2021-08-31 | 11.29 | $11.51 | 89633 |
| 2021-08-30 | 11.24 | $11.41 | 113647 |
| 2021-08-27 | 11.21 | $11.43 | 80700 |
| 2021-08-26 | 11.17 | $11.35 | 77200 |
| 2021-08-25 | 11.14 | $11.38 | 84924 |
| 2021-08-24 | 11.10 | $11.32 | 155943 |
| 2021-08-23 | 11.06 | $11.17 | 73600 |
| 2021-08-20 | 11.06 | $11.06 | 96923 |
| 2021-08-19 | 11.07 | $11.02 | 197905 |
| 2021-08-18 | 11.10 | $11.10 | 217900 |
| 2021-08-17 | 11.11 | $11.27 | 124732 |
| 2021-08-16 | 11.09 | $11.33 | 82140 |
| 2021-08-13 | 11.06 | $11.39 | 85400 |
| 2021-08-12 | 11.01 | $11.36 | 78200 |
| 2021-08-11 | 10.96 | $11.26 | 171825 |
| 2021-08-10 | 10.93 | $11.08 | 297400 |
| 2021-08-09 | 10.92 | $11.04 | 235631 |
| 2021-08-06 | 10.93 | $11.16 | 104520 |
| 2021-08-05 | 10.92 | $11.05 | 78920 |
| 2021-08-04 | 10.93 | $11.03 | 156700 |
| 2021-08-03 | 10.94 | $11.05 | 231018 |
| 2021-08-02 | 10.96 | $11.22 | 82600 |
| 2021-07-30 | 10.94 | $11.13 | 78505 |
| 2021-07-29 | 10.94 | $11.22 | 115600 |
| 2021-07-28 | 10.93 | $11.16 | 100620 |
| 2021-07-27 | 10.93 | $11.09 | 95932 |
| 2021-07-26 | 10.95 | $11.20 | 103000 |
| 2021-07-23 | 10.95 | $11.05 | 99936 |
| 2021-07-22 | 10.98 | $11.08 | 153500 |
| 2021-07-21 | 11.01 | $11.32 | 176309 |
| 2021-07-20 | 11.01 | $11.19 | 303900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.38
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.28
Average
7.08
Maximum
12.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.38 | $4.42 | 361637 |
| 2026-07-16 | 4.37 | $4.46 | 389223 |
| 2026-07-15 | 4.35 | $4.41 | 299431 |
| 2026-07-14 | 4.35 | $4.38 | 317031 |
| 2026-07-13 | 4.35 | $4.40 | 205387 |
| 2026-07-10 | 4.35 | $4.43 | 232600 |
| 2026-07-09 | 4.33 | $4.38 | 220968 |
| 2026-07-08 | 4.34 | $4.37 | 232031 |
| 2026-07-07 | 4.35 | $4.32 | 396876 |
| 2026-07-06 | 4.37 | $4.39 | 444200 |
| 2026-07-02 | 4.39 | $4.36 | 309486 |
| 2026-07-01 | 4.41 | $4.38 | 551706 |
| 2026-06-30 | 4.44 | $4.42 | 642812 |
| 2026-06-29 | 4.46 | $4.58 | 608723 |
| 2026-06-26 | 4.44 | $4.60 | 328420 |
| 2026-06-25 | 4.41 | $4.49 | 372847 |
| 2026-06-24 | 4.40 | $4.49 | 405417 |
| 2026-06-23 | 4.40 | $4.46 | 331380 |
| 2026-06-22 | 4.41 | $4.36 | 309800 |
| 2026-06-18 | 4.46 | $4.39 | 312634 |
| 2026-06-17 | 4.50 | $4.36 | 716000 |
| 2026-06-16 | 4.57 | $4.49 | 375319 |
| 2026-06-15 | 4.62 | $4.52 | 402971 |
| 2026-06-12 | 4.66 | $4.61 | 291026 |
| 2026-06-11 | 4.69 | $4.70 | 213446 |
| 2026-06-10 | 4.69 | $4.71 | 264420 |
| 2026-06-09 | 4.69 | $4.72 | 190146 |
| 2026-06-08 | 4.69 | $4.63 | 231711 |
| 2026-06-05 | 4.72 | $4.66 | 424148 |
| 2026-06-04 | 4.75 | $4.73 | 262267 |
| 2026-06-03 | 4.76 | $4.65 | 237634 |
| 2026-06-02 | 4.79 | $4.72 | 356622 |
| 2026-06-01 | 4.82 | $4.67 | 540495 |
| 2026-05-29 | 4.86 | $4.74 | 940900 |
| 2026-05-28 | 4.89 | $4.92 | 808372 |
| 2026-05-27 | 4.87 | $4.93 | 312692 |
| 2026-05-26 | 4.84 | $4.88 | 413010 |
| 2026-05-22 | 4.82 | $4.81 | 507730 |
| 2026-05-21 | 4.81 | $4.77 | 438603 |
| 2026-05-20 | 4.82 | $4.80 | 626552 |
| 2026-05-19 | 4.81 | $4.65 | 387100 |
| 2026-05-18 | 4.86 | $4.76 | 350553 |
| 2026-05-15 | 4.87 | $4.82 | 335624 |
| 2026-05-14 | 4.87 | $4.82 | 180900 |
| 2026-05-13 | 4.87 | $4.81 | 227981 |
| 2026-05-12 | 4.87 | $4.79 | 269431 |
| 2026-05-11 | 4.88 | $4.80 | 487148 |
| 2026-05-08 | 4.88 | $4.93 | 253600 |
| 2026-05-07 | 4.84 | $4.85 | 361290 |
| 2026-05-06 | 4.82 | $4.85 | 323600 |
| 2026-05-05 | 4.78 | $4.78 | 367978 |
| 2026-05-04 | 4.77 | $4.72 | 585237 |
| 2026-05-01 | 4.76 | $4.78 | 424045 |
| 2026-04-30 | 4.74 | $4.72 | 734000 |
| 2026-04-29 | 4.73 | $4.68 | 731343 |
| 2026-04-28 | 4.73 | $4.76 | 385500 |
| 2026-04-27 | 4.70 | $4.74 | 517219 |
| 2026-04-24 | 4.67 | $4.66 | 430060 |
| 2026-04-23 | 4.66 | $4.59 | 399352 |
| 2026-04-22 | 4.67 | $4.60 | 267535 |
| 2026-04-21 | 4.68 | $4.58 | 304731 |
| 2026-04-20 | 4.69 | $4.63 | 775645 |
| 2026-04-17 | 4.69 | $4.72 | 430431 |
| 2026-04-16 | 4.66 | $4.67 | 328800 |
| 2026-04-15 | 4.64 | $4.71 | 283337 |
| 2026-04-14 | 4.61 | $4.63 | 370123 |
| 2026-04-13 | 4.59 | $4.61 | 274800 |
| 2026-04-10 | 4.57 | $4.61 | 231196 |
| 2026-04-09 | 4.55 | $4.65 | 251608 |
| 2026-04-08 | 4.51 | $4.66 | 502249 |
| 2026-04-07 | 4.46 | $4.50 | 227993 |
| 2026-04-06 | 4.45 | $4.57 | 424500 |
| 2026-04-02 | 4.41 | $4.58 | 283400 |
| 2026-04-01 | 4.37 | $4.56 | 443127 |
| 2026-03-31 | 4.33 | $4.43 | 434933 |
| 2026-03-30 | 4.32 | $4.43 | 648210 |
| 2026-03-27 | 4.31 | $4.37 | 344666 |
| 2026-03-26 | 4.32 | $4.48 | 357064 |
| 2026-03-25 | 4.30 | $4.48 | 424275 |
| 2026-03-24 | 4.28 | $4.40 | 450051 |
| 2026-03-23 | 4.29 | $4.37 | 494300 |
| 2026-03-20 | 4.31 | $4.34 | 453648 |
| 2026-03-19 | 4.35 | $4.43 | 399200 |
| 2026-03-18 | 4.37 | $4.38 | 304079 |
| 2026-03-17 | 4.41 | $4.37 | 779616 |
| 2026-03-16 | 4.47 | $4.49 | 437942 |
| 2026-03-13 | 4.51 | $4.49 | 343400 |
| 2026-03-12 | 4.57 | $4.60 | 293171 |
| 2026-03-11 | 4.60 | $4.65 | 319966 |
| 2026-03-10 | 4.63 | $4.64 | 700745 |
| 2026-03-09 | 4.67 | $4.53 | 737728 |
| 2026-03-06 | 4.76 | $4.58 | 1.0M |
| 2026-03-05 | 4.85 | $4.91 | 724216 |
| 2026-03-04 | 4.86 | $4.80 | 952100 |
| 2026-03-03 | 4.92 | $4.97 | 670201 |
| 2026-03-02 | 4.93 | $4.95 | 590869 |
| 2026-02-27 | 4.95 | $4.89 | 1.2M |
| 2026-02-26 | 5.01 | $5.05 | 606200 |
| 2026-02-25 | 5.02 | $5.08 | 623551 |
| 2026-02-24 | 5.03 | $5.11 | 545806 |
| 2026-02-23 | 5.03 | $5.07 | 622721 |
| 2026-02-20 | 5.05 | $5.02 | 681300 |
| 2026-02-19 | 5.09 | $5.06 | 443230 |
| 2026-02-18 | 5.13 | $5.11 | 396601 |
| 2026-02-17 | 5.16 | $5.08 | 1.2M |
| 2026-02-13 | 5.22 | $5.22 | 337957 |
| 2026-02-12 | 5.24 | $5.26 | 302216 |
| 2026-02-11 | 5.25 | $5.26 | 421000 |
| 2026-02-10 | 5.27 | $5.19 | 453215 |
| 2026-02-09 | 5.32 | $5.28 | 287545 |
| 2026-02-06 | 5.34 | $5.27 | 309754 |
| 2026-02-05 | 5.38 | $5.21 | 269600 |
| 2026-02-04 | 5.45 | $5.27 | 453449 |
| 2026-02-03 | 5.51 | $5.29 | 809100 |
| 2026-02-02 | 5.58 | $5.30 | 776290 |
| 2026-01-30 | 5.66 | $5.46 | 1.0M |
| 2026-01-29 | 5.71 | $5.70 | 498206 |
| 2026-01-28 | 5.68 | $5.65 | 440900 |
| 2026-01-27 | 5.67 | $5.68 | 276500 |
| 2026-01-26 | 5.64 | $5.60 | 432948 |
| 2026-01-23 | 5.63 | $5.63 | 264825 |
| 2026-01-22 | 5.61 | $5.59 | 695906 |
| 2026-01-21 | 5.59 | $5.62 | 261542 |
| 2026-01-20 | 5.56 | $5.61 | 340945 |
| 2026-01-16 | 5.53 | $5.64 | 378999 |
| 2026-01-15 | 5.47 | $5.45 | 296508 |
| 2026-01-14 | 5.46 | $5.41 | 431594 |
| 2026-01-13 | 5.46 | $5.47 | 292530 |
| 2026-01-12 | 5.44 | $5.50 | 293405 |
| 2026-01-09 | 5.41 | $5.53 | 480760 |
| 2026-01-08 | 5.35 | $5.41 | 350827 |
| 2026-01-07 | 5.33 | $5.33 | 201862 |
| 2026-01-06 | 5.32 | $5.35 | 381447 |
| 2026-01-05 | 5.30 | $5.32 | 320685 |
| 2026-01-02 | 5.29 | $5.30 | 298945 |
| 2025-12-31 | 5.29 | $5.27 | 334239 |
| 2025-12-30 | 5.29 | $5.31 | 370406 |
| 2025-12-29 | 5.28 | $5.30 | 314304 |
| 2025-12-26 | 5.27 | $5.33 | 366701 |
| 2025-12-24 | 5.24 | $5.28 | 187700 |
| 2025-12-23 | 5.23 | $5.24 | 306431 |
| 2025-12-22 | 5.23 | $5.30 | 326309 |
| 2025-12-19 | 5.21 | $5.28 | 550434 |
| 2025-12-18 | 5.19 | $5.24 | 309819 |
| 2025-12-17 | 5.18 | $5.17 | 298300 |
| 2025-12-16 | 5.19 | $5.15 | 232600 |
| 2025-12-15 | 5.22 | $5.10 | 351100 |
| 2025-12-12 | 5.26 | $5.17 | 214445 |
| 2025-12-11 | 5.28 | $5.13 | 411643 |
| 2025-12-10 | 5.33 | $5.21 | 435741 |
| 2025-12-09 | 5.36 | $5.35 | 216164 |
| 2025-12-08 | 5.36 | $5.28 | 295600 |
| 2025-12-05 | 5.37 | $5.36 | 295435 |
| 2025-12-04 | 5.36 | $5.33 | 151390 |
| 2025-12-03 | 5.36 | $5.29 | 355200 |
| 2025-12-02 | 5.37 | $5.26 | 306805 |
| 2025-12-01 | 5.39 | $5.30 | 338100 |
| 2025-11-28 | 5.39 | $5.42 | 245600 |
| 2025-11-26 | 5.37 | $5.51 | 513149 |
| 2025-11-25 | 5.30 | $5.43 | 264926 |
| 2025-11-24 | 5.25 | $5.38 | 313336 |
| 2025-11-21 | 5.20 | $5.29 | 381520 |
| 2025-11-20 | 5.17 | $5.13 | 469400 |
| 2025-11-19 | 5.19 | $5.10 | 295869 |
| 2025-11-18 | 5.21 | $5.17 | 171123 |
| 2025-11-17 | 5.22 | $5.21 | 267051 |
| 2025-11-14 | 5.22 | $5.25 | 169407 |
| 2025-11-13 | 5.21 | $5.18 | 164810 |
| 2025-11-12 | 5.21 | $5.28 | 163519 |
| 2025-11-11 | 5.19 | $5.28 | 206700 |
| 2025-11-10 | 5.16 | $5.22 | 366500 |
| 2025-11-07 | 5.15 | $5.27 | 421500 |
| 2025-11-06 | 5.11 | $5.11 | 273423 |
| 2025-11-05 | 5.12 | $5.07 | 608055 |
| 2025-11-04 | 5.15 | $5.15 | 499705 |
| 2025-11-03 | 5.16 | $5.05 | 505782 |
| 2025-10-31 | 5.20 | $5.09 | 693610 |
| 2025-10-30 | 5.24 | $5.20 | 392709 |
| 2025-10-29 | 5.25 | $5.25 | 294400 |
| 2025-10-28 | 5.26 | $5.36 | 307144 |
| 2025-10-27 | 5.22 | $5.35 | 222859 |
| 2025-10-24 | 5.19 | $5.33 | 231822 |
| 2025-10-23 | 5.15 | $5.28 | 302398 |
| 2025-10-22 | 5.12 | $5.35 | 427200 |
| 2025-10-21 | 5.07 | $5.24 | 297900 |
| 2025-10-20 | 5.04 | $5.20 | 288100 |
| 2025-10-17 | 5.03 | $5.14 | 220446 |
| 2025-10-16 | 5.03 | $5.13 | 286400 |
| 2025-10-15 | 5.03 | $5.11 | 264430 |
| 2025-10-14 | 5.05 | $5.05 | 508686 |
| 2025-10-13 | 5.09 | $5.13 | 280156 |
| 2025-10-10 | 5.12 | $5.02 | 458949 |
| 2025-10-09 | 5.19 | $5.13 | 324645 |
| 2025-10-08 | 5.25 | $5.18 | 347928 |
| 2025-10-07 | 5.30 | $5.15 | 544676 |
| 2025-10-06 | 5.38 | $5.24 | 440520 |
| 2025-10-03 | 5.45 | $5.45 | 324438 |
| 2025-10-02 | 5.48 | $5.36 | 237367 |
| 2025-10-01 | 5.53 | $5.33 | 686400 |
| 2025-09-30 | 5.61 | $5.45 | 526200 |
| 2025-09-29 | 5.67 | $5.63 | 436400 |
| 2025-09-26 | 5.68 | $5.70 | 130700 |
| 2025-09-25 | 5.68 | $5.69 | 346920 |
| 2025-09-24 | 5.67 | $5.65 | 235523 |
| 2025-09-23 | 5.68 | $5.70 | 170800 |
| 2025-09-22 | 5.68 | $5.70 | 231054 |
| 2025-09-19 | 5.67 | $5.70 | 180118 |
| 2025-09-18 | 5.67 | $5.73 | 147600 |
| 2025-09-17 | 5.65 | $5.70 | 138000 |
| 2025-09-16 | 5.64 | $5.67 | 202400 |
| 2025-09-15 | 5.64 | $5.67 | 164537 |
| 2025-09-12 | 5.64 | $5.64 | 140101 |
| 2025-09-11 | 5.65 | $5.65 | 250711 |
| 2025-09-10 | 5.66 | $5.66 | 124144 |
| 2025-09-09 | 5.66 | $5.64 | 266970 |
| 2025-09-08 | 5.68 | $5.65 | 240933 |
| 2025-09-05 | 5.70 | $5.64 | 544100 |
| 2025-09-04 | 5.72 | $5.68 | 204749 |
| 2025-09-03 | 5.74 | $5.70 | 169600 |
| 2025-09-02 | 5.75 | $5.63 | 428171 |
| 2025-08-29 | 5.79 | $5.71 | 546446 |
| 2025-08-28 | 5.81 | $5.88 | 305447 |
| 2025-08-27 | 5.78 | $5.85 | 306977 |
| 2025-08-26 | 5.76 | $5.88 | 227249 |
| 2025-08-25 | 5.72 | $5.80 | 268184 |
| 2025-08-22 | 5.70 | $5.84 | 743836 |
| 2025-08-21 | 5.66 | $5.83 | 329341 |
| 2025-08-20 | 5.61 | $5.75 | 286400 |
| 2025-08-19 | 5.58 | $5.61 | 198700 |
| 2025-08-18 | 5.60 | $5.59 | 259800 |
| 2025-08-15 | 5.62 | $5.62 | 186200 |
| 2025-08-14 | 5.64 | $5.67 | 174427 |
| 2025-08-13 | 5.65 | $5.76 | 433950 |
| 2025-08-12 | 5.63 | $5.66 | 244096 |
| 2025-08-11 | 5.64 | $5.63 | 1.3M |
| 2025-08-08 | 5.67 | $5.63 | 316900 |
| 2025-08-07 | 5.71 | $5.63 | 529142 |
| 2025-08-06 | 5.75 | $5.66 | 272900 |
| 2025-08-05 | 5.79 | $5.67 | 308833 |
| 2025-08-04 | 5.84 | $5.73 | 295500 |
| 2025-08-01 | 5.88 | $5.66 | 716677 |
| 2025-07-31 | 5.96 | $5.85 | 435423 |
| 2025-07-30 | 5.99 | $5.97 | 512214 |
| 2025-07-29 | 5.98 | $5.98 | 309800 |
| 2025-07-28 | 5.97 | $5.93 | 339000 |
| 2025-07-25 | 5.98 | $5.92 | 313700 |
| 2025-07-24 | 5.99 | $5.91 | 480715 |
| 2025-07-23 | 6.00 | $6.05 | 324250 |
| 2025-07-22 | 5.96 | $5.95 | 227009 |
| 2025-07-21 | 5.96 | $5.86 | 505651 |
| 2025-07-18 | 5.97 | $5.99 | 382464 |
| 2025-07-17 | 5.95 | $5.99 | 217384 |
| 2025-07-16 | 5.93 | $5.93 | 271500 |
| 2025-07-15 | 5.91 | $5.86 | 217200 |
| 2025-07-14 | 5.91 | $5.95 | 159500 |
| 2025-07-11 | 5.89 | $5.95 | 196791 |
| 2025-07-10 | 5.85 | $5.92 | 181829 |
| 2025-07-09 | 5.82 | $5.89 | 226715 |
| 2025-07-08 | 5.79 | $5.83 | 255490 |
| 2025-07-07 | 5.77 | $5.76 | 198000 |
| 2025-07-03 | 5.77 | $5.76 | 124200 |
| 2025-07-02 | 5.76 | $5.76 | 253831 |
| 2025-07-01 | 5.76 | $5.68 | 332440 |
| 2025-06-30 | 5.78 | $5.75 | 344084 |
| 2025-06-27 | 5.78 | $5.78 | 434700 |
| 2025-06-26 | 5.77 | $5.75 | 245915 |
| 2025-06-25 | 5.76 | $5.73 | 215400 |
| 2025-06-24 | 5.77 | $5.75 | 270338 |
| 2025-06-23 | 5.76 | $5.73 | 258200 |
| 2025-06-20 | 5.76 | $5.74 | 181512 |
| 2025-06-18 | 5.75 | $5.71 | 163155 |
| 2025-06-17 | 5.76 | $5.67 | 221180 |
| 2025-06-16 | 5.77 | $5.75 | 209300 |
| 2025-06-13 | 5.76 | $5.73 | 127100 |
| 2025-06-12 | 5.76 | $5.77 | 238748 |
| 2025-06-11 | 5.73 | $5.73 | 218600 |
| 2025-06-10 | 5.72 | $5.72 | 250800 |
| 2025-06-09 | 5.70 | $5.73 | 319015 |
| 2025-06-06 | 5.68 | $5.64 | 234632 |
| 2025-06-05 | 5.68 | $5.60 | 232471 |
| 2025-06-04 | 5.69 | $5.61 | 242200 |
| 2025-06-03 | 5.70 | $5.63 | 270613 |
| 2025-06-02 | 5.70 | $5.58 | 358926 |
| 2025-05-30 | 5.72 | $5.62 | 336721 |
| 2025-05-29 | 5.73 | $5.73 | 365305 |
| 2025-05-28 | 5.70 | $5.67 | 368761 |
| 2025-05-27 | 5.68 | $5.73 | 574038 |
| 2025-05-23 | 5.64 | $5.58 | 354768 |
| 2025-05-22 | 5.64 | $5.54 | 435019 |
| 2025-05-21 | 5.64 | $5.47 | 434154 |
| 2025-05-20 | 5.67 | $5.59 | 410800 |
| 2025-05-19 | 5.67 | $5.62 | 335089 |
| 2025-05-16 | 5.65 | $5.70 | 284357 |
| 2025-05-15 | 5.60 | $5.64 | 258181 |
| 2025-05-14 | 5.56 | $5.56 | 270425 |
| 2025-05-13 | 5.53 | $5.60 | 343959 |
| 2025-05-12 | 5.48 | $5.50 | 381315 |
| 2025-05-09 | 5.45 | $5.37 | 346700 |
| 2025-05-08 | 5.46 | $5.40 | 467300 |
| 2025-05-07 | 5.46 | $5.40 | 246646 |
| 2025-05-06 | 5.45 | $5.32 | 262900 |
| 2025-05-05 | 5.47 | $5.30 | 316258 |
| 2025-05-02 | 5.50 | $5.40 | 325135 |
| 2025-05-01 | 5.51 | $5.36 | 440800 |
| 2025-04-30 | 5.52 | $5.46 | 469900 |
| 2025-04-29 | 5.51 | $5.61 | 736400 |
| 2025-04-28 | 5.44 | $5.69 | 541800 |
| 2025-04-25 | 5.33 | $5.62 | 494817 |
| 2025-04-24 | 5.23 | $5.49 | 482100 |
| 2025-04-23 | 5.14 | $5.44 | 442315 |
| 2025-04-22 | 5.05 | $5.43 | 395100 |
| 2025-04-21 | 4.94 | $5.27 | 394541 |
| 2025-04-17 | 4.87 | $5.34 | 586822 |
| 2025-04-16 | 4.76 | $5.15 | 365417 |
| 2025-04-15 | 4.69 | $5.12 | 502619 |
| 2025-04-14 | 4.62 | $5.07 | 727042 |
| 2025-04-11 | 4.57 | $4.79 | 538400 |
| 2025-04-10 | 4.59 | $4.58 | 705300 |
| 2025-04-09 | 4.69 | $4.76 | 1.5M |
| 2025-04-08 | 4.77 | $4.54 | 1.2M |
| 2025-04-07 | 4.94 | $4.61 | 1.5M |
| 2025-04-04 | 5.13 | $4.74 | 1.8M |
| 2025-04-03 | 5.33 | $5.11 | 1.9M |
| 2025-04-02 | 5.45 | $5.27 | 2.6M |
| 2025-04-01 | 5.56 | $5.50 | 1.4M |
| 2025-03-31 | 5.63 | $5.41 | 4.8M |
| 2025-03-28 | 5.74 | $5.83 | 730004 |
| 2025-03-27 | 5.74 | $5.97 | 575396 |
| 2025-03-26 | 5.70 | $5.86 | 687358 |
| 2025-03-25 | 5.69 | $5.88 | 640841 |
| 2025-03-24 | 5.68 | $5.79 | 585000 |
| 2025-03-21 | 5.70 | $5.70 | 525800 |
| 2025-03-20 | 5.76 | $5.76 | 502321 |
| 2025-03-19 | 5.81 | $5.76 | 862100 |
| 2025-03-18 | 5.88 | $5.80 | 458437 |
| 2025-03-17 | 5.95 | $5.84 | 823053 |
| 2025-03-14 | 6.03 | $5.82 | 1.3M |
| 2025-03-13 | 6.13 | $5.90 | 1.5M |
| 2025-03-12 | 6.24 | $6.11 | 868155 |
| 2025-03-11 | 6.30 | $6.12 | 951200 |
| 2025-03-10 | 6.38 | $6.33 | 814000 |
| 2025-03-07 | 6.40 | $6.41 | 624200 |
| 2025-03-06 | 6.41 | $6.39 | 318739 |
| 2025-03-05 | 6.43 | $6.42 | 484019 |
| 2025-03-04 | 6.44 | $6.37 | 877370 |
| 2025-03-03 | 6.47 | $6.43 | 997600 |
| 2025-02-28 | 6.49 | $6.47 | 661544 |
| 2025-02-27 | 6.50 | $6.53 | 816921 |
| 2025-02-26 | 6.50 | $6.51 | 633391 |
| 2025-02-25 | 6.50 | $6.51 | 804500 |
| 2025-02-24 | 6.50 | $6.50 | 762900 |
| 2025-02-21 | 6.51 | $6.52 | 764843 |
| 2025-02-20 | 6.51 | $6.53 | 689024 |
| 2025-02-19 | 6.51 | $6.51 | 684840 |
| 2025-02-18 | 6.51 | $6.50 | 735306 |
| 2025-02-14 | 6.52 | $6.52 | 960377 |
| 2025-02-13 | 6.53 | $6.55 | 807402 |
| 2025-02-12 | 6.53 | $6.48 | 683700 |
| 2025-02-11 | 6.55 | $6.55 | 754908 |
| 2025-02-10 | 6.55 | $6.50 | 514073 |
| 2025-02-07 | 6.58 | $6.53 | 448133 |
| 2025-02-06 | 6.59 | $6.57 | 586442 |
| 2025-02-05 | 6.60 | $6.58 | 446400 |
| 2025-02-04 | 6.60 | $6.61 | 622700 |
| 2025-02-03 | 6.60 | $6.59 | 1.3M |
| 2025-01-31 | 6.60 | $6.56 | 880393 |
| 2025-01-30 | 6.61 | $6.64 | 959100 |
| 2025-01-29 | 6.60 | $6.58 | 1.8M |
| 2025-01-28 | 6.61 | $6.65 | 473592 |
| 2025-01-27 | 6.60 | $6.63 | 567915 |
| 2025-01-24 | 6.59 | $6.62 | 521400 |
| 2025-01-23 | 6.58 | $6.58 | 344500 |
| 2025-01-22 | 6.58 | $6.61 | 471413 |
| 2025-01-21 | 6.57 | $6.72 | 635515 |
| 2025-01-17 | 6.52 | $6.62 | 460030 |
| 2025-01-16 | 6.50 | $6.59 | 426901 |
| 2025-01-15 | 6.48 | $6.47 | 447194 |
| 2025-01-14 | 6.50 | $6.48 | 425069 |
| 2025-01-13 | 6.52 | $6.43 | 389371 |
| 2025-01-10 | 6.56 | $6.43 | 569113 |
| 2025-01-08 | 6.61 | $6.53 | 422800 |
| 2025-01-07 | 6.64 | $6.59 | 601064 |
| 2025-01-06 | 6.66 | $6.68 | 451910 |
| 2025-01-03 | 6.66 | $6.82 | 721890 |
| 2025-01-02 | 6.61 | $6.67 | 543445 |
| 2024-12-31 | 6.59 | $6.62 | 709227 |
| 2024-12-30 | 6.59 | $6.57 | 579623 |
| 2024-12-27 | 6.60 | $6.65 | 463438 |
| 2024-12-26 | 6.60 | $6.63 | 454500 |
| 2024-12-24 | 6.60 | $6.63 | 459400 |
| 2024-12-23 | 6.59 | $6.58 | 329500 |
| 2024-12-20 | 6.61 | $6.56 | 771569 |
| 2024-12-19 | 6.63 | $6.46 | 372241 |
| 2024-12-18 | 6.70 | $6.42 | 531502 |
| 2024-12-17 | 6.79 | $6.56 | 474087 |
| 2024-12-16 | 6.85 | $6.62 | 1.0M |
| 2024-12-13 | 6.91 | $6.83 | 433420 |
| 2024-12-12 | 6.91 | $6.88 | 455603 |
| 2024-12-11 | 6.90 | $6.89 | 579469 |
| 2024-12-10 | 6.88 | $6.94 | 368954 |
| 2024-12-09 | 6.83 | $6.88 | 312697 |
| 2024-12-06 | 6.80 | $6.85 | 509688 |
| 2024-12-05 | 6.76 | $6.76 | 388900 |
| 2024-12-04 | 6.75 | $6.79 | 324109 |
| 2024-12-03 | 6.72 | $6.71 | 291805 |
| 2024-12-02 | 6.71 | $6.64 | 701265 |
| 2024-11-29 | 6.72 | $6.73 | 325900 |
| 2024-11-27 | 6.71 | $6.85 | 565723 |
| 2024-11-26 | 6.65 | $6.75 | 325577 |
| 2024-11-25 | 6.61 | $6.73 | 406900 |
| 2024-11-22 | 6.57 | $6.76 | 482375 |
| 2024-11-21 | 6.51 | $6.65 | 238242 |
| 2024-11-20 | 6.47 | $6.57 | 341393 |
| 2024-11-19 | 6.45 | $6.65 | 378327 |
| 2024-11-18 | 6.40 | $6.57 | 419376 |
| 2024-11-15 | 6.37 | $6.46 | 688635 |
| 2024-11-14 | 6.37 | $6.33 | 364700 |
| 2024-11-13 | 6.41 | $6.37 | 872863 |
| 2024-11-12 | 6.45 | $6.49 | 358100 |
| 2024-11-11 | 6.47 | $6.62 | 346727 |
| 2024-11-08 | 6.45 | $6.62 | 451500 |
| 2024-11-07 | 6.42 | $6.41 | 383894 |
| 2024-11-06 | 6.46 | $6.37 | 771201 |
| 2024-11-05 | 6.52 | $6.51 | 494985 |
| 2024-11-04 | 6.56 | $6.39 | 364254 |
| 2024-11-01 | 6.64 | $6.44 | 546102 |
| 2024-10-31 | 6.72 | $6.54 | 458539 |
| 2024-10-30 | 6.79 | $6.65 | 644402 |
| 2024-10-29 | 6.84 | $6.64 | 751528 |
| 2024-10-28 | 6.91 | $6.79 | 516502 |
| 2024-10-25 | 6.95 | $6.86 | 583043 |
| 2024-10-24 | 6.97 | $6.94 | 349803 |
| 2024-10-23 | 6.96 | $6.99 | 419100 |
| 2024-10-22 | 6.95 | $7.02 | 157100 |
| 2024-10-21 | 6.91 | $6.99 | 192915 |
| 2024-10-18 | 6.88 | $7.03 | 217647 |
| 2024-10-17 | 6.83 | $6.97 | 167834 |
| 2024-10-16 | 6.79 | $6.98 | 356100 |
| 2024-10-15 | 6.74 | $6.85 | 253099 |
| 2024-10-14 | 6.71 | $6.74 | 239340 |
| 2024-10-11 | 6.72 | $6.74 | 221160 |
| 2024-10-10 | 6.73 | $6.74 | 263287 |
| 2024-10-09 | 6.75 | $6.71 | 255043 |
| 2024-10-08 | 6.78 | $6.73 | 355100 |
| 2024-10-07 | 6.81 | $6.70 | 392102 |
| 2024-10-04 | 6.85 | $6.77 | 472218 |
| 2024-10-03 | 6.89 | $6.75 | 528400 |
| 2024-10-02 | 6.93 | $6.85 | 333924 |
| 2024-10-01 | 6.96 | $6.86 | 475882 |
| 2024-09-30 | 6.99 | $6.98 | 431608 |
| 2024-09-27 | 6.99 | $6.99 | 405103 |
| 2024-09-26 | 6.99 | $6.97 | 344602 |
| 2024-09-25 | 6.99 | $6.92 | 425558 |
| 2024-09-24 | 7.00 | $7.00 | 402938 |
| 2024-09-23 | 6.99 | $7.02 | 320023 |
| 2024-09-20 | 6.98 | $7.01 | 547855 |
| 2024-09-19 | 6.96 | $7.01 | 588535 |
| 2024-09-18 | 6.94 | $6.92 | 444200 |
| 2024-09-17 | 6.94 | $6.98 | 454800 |
| 2024-09-16 | 6.92 | $6.96 | 446700 |
| 2024-09-13 | 6.91 | $6.98 | 356200 |
| 2024-09-12 | 6.89 | $6.91 | 290500 |
| 2024-09-11 | 6.88 | $6.91 | 342600 |
| 2024-09-10 | 6.88 | $6.91 | 314016 |
| 2024-09-09 | 6.87 | $6.86 | 307100 |
| 2024-09-06 | 6.88 | $6.81 | 264900 |
| 2024-09-05 | 6.91 | $6.82 | 310219 |
| 2024-09-04 | 6.94 | $6.85 | 381612 |
| 2024-09-03 | 6.96 | $6.89 | 375300 |
| 2024-08-30 | 6.98 | $6.92 | 645914 |
| 2024-08-29 | 6.99 | $7.01 | 535200 |
| 2024-08-28 | 6.98 | $7.00 | 400154 |
| 2024-08-27 | 6.96 | $7.05 | 376116 |
| 2024-08-26 | 6.93 | $7.00 | 399517 |
| 2024-08-23 | 6.91 | $6.99 | 415600 |
| 2024-08-22 | 6.88 | $6.86 | 351775 |
| 2024-08-21 | 6.89 | $6.89 | 522357 |
| 2024-08-20 | 6.89 | $6.89 | 298857 |
| 2024-08-19 | 6.89 | $6.95 | 409500 |
| 2024-08-16 | 6.87 | $7.01 | 442632 |
| 2024-08-15 | 6.83 | $6.96 | 253546 |
| 2024-08-14 | 6.80 | $6.95 | 264279 |
| 2024-08-13 | 6.77 | $6.99 | 389827 |
| 2024-08-12 | 6.72 | $6.72 | 247126 |
| 2024-08-09 | 6.74 | $6.81 | 162485 |
| 2024-08-08 | 6.74 | $6.75 | 188424 |
| 2024-08-07 | 6.77 | $6.71 | 255200 |
| 2024-08-06 | 6.81 | $6.68 | 281900 |
| 2024-08-05 | 6.87 | $6.52 | 613148 |
| 2024-08-02 | 7.00 | $6.91 | 394216 |
| 2024-08-01 | 7.03 | $6.94 | 331346 |
| 2024-07-31 | 7.07 | $7.02 | 280500 |
| 2024-07-30 | 7.08 | $7.06 | 470342 |
| 2024-07-29 | 7.08 | $7.10 | 453295 |
| 2024-07-26 | 7.07 | $7.05 | 393943 |
| 2024-07-25 | 7.07 | $7.03 | 257299 |
| 2024-07-24 | 7.08 | $7.07 | 327410 |
| 2024-07-23 | 7.08 | $7.07 | 2.1M |
| 2024-07-22 | 7.07 | $7.13 | 346713 |
| 2024-07-19 | 7.05 | $7.01 | 373500 |
| 2024-07-18 | 7.06 | $7.06 | 428634 |
| 2024-07-17 | 7.05 | $7.14 | 274337 |
| 2024-07-16 | 7.02 | $7.15 | 585900 |
| 2024-07-15 | 6.97 | $7.02 | 578223 |
| 2024-07-12 | 6.96 | $7.03 | 405951 |
| 2024-07-11 | 6.95 | $7.00 | 635543 |
| 2024-07-10 | 6.93 | $7.00 | 447829 |
| 2024-07-09 | 6.92 | $6.98 | 464035 |
| 2024-07-08 | 6.91 | $6.94 | 326800 |
| 2024-07-05 | 6.92 | $6.92 | 297700 |
| 2024-07-03 | 6.93 | $6.92 | 145900 |
| 2024-07-02 | 6.94 | $6.83 | 1.3M |
| 2024-07-01 | 6.99 | $6.83 | 308816 |
| 2024-06-28 | 7.04 | $6.95 | 322218 |
| 2024-06-27 | 7.07 | $7.05 | 312812 |
| 2024-06-26 | 7.08 | $7.20 | 184596 |
| 2024-06-25 | 7.03 | $7.07 | 177804 |
| 2024-06-24 | 7.02 | $7.10 | 200900 |
| 2024-06-21 | 7.00 | $7.04 | 335900 |
| 2024-06-20 | 6.99 | $7.09 | 349636 |
| 2024-06-18 | 6.97 | $6.96 | 254703 |
| 2024-06-17 | 6.98 | $7.04 | 216300 |
| 2024-06-14 | 6.96 | $7.04 | 162700 |
| 2024-06-13 | 6.95 | $7.00 | 118732 |
| 2024-06-12 | 6.94 | $6.95 | 199411 |
| 2024-06-11 | 6.95 | $6.94 | 149100 |
| 2024-06-10 | 6.97 | $6.97 | 150927 |
| 2024-06-07 | 6.98 | $6.95 | 113429 |
| 2024-06-06 | 7.00 | $6.95 | 282300 |
| 2024-06-05 | 7.02 | $7.00 | 219123 |
| 2024-06-04 | 7.03 | $6.96 | 235626 |
| 2024-06-03 | 7.06 | $6.92 | 1.0M |
| 2024-05-31 | 7.10 | $7.06 | 207910 |
| 2024-05-30 | 7.11 | $7.06 | 292166 |
| 2024-05-29 | 7.12 | $7.04 | 245171 |
| 2024-05-28 | 7.13 | $7.12 | 290257 |
| 2024-05-24 | 7.13 | $7.00 | 362503 |
| 2024-05-23 | 7.16 | $6.99 | 311200 |
| 2024-05-22 | 7.20 | $7.05 | 489170 |
| 2024-05-21 | 7.22 | $7.22 | 185700 |
| 2024-05-20 | 7.20 | $7.20 | 221210 |
| 2024-05-17 | 7.17 | $7.13 | 164300 |
| 2024-05-16 | 7.16 | $7.09 | 386137 |
| 2024-05-15 | 7.16 | $7.20 | 238126 |
| 2024-05-14 | 7.12 | $7.17 | 181900 |
| 2024-05-13 | 7.07 | $7.14 | 154791 |
| 2024-05-10 | 7.03 | $7.08 | 150688 |
| 2024-05-09 | 6.99 | $7.03 | 257621 |
| 2024-05-08 | 6.96 | $7.05 | 189900 |
| 2024-05-07 | 6.92 | $7.06 | 207700 |
| 2024-05-06 | 6.86 | $7.14 | 331900 |
| 2024-05-03 | 6.76 | $6.89 | 200700 |
| 2024-05-02 | 6.72 | $6.81 | 134503 |
| 2024-05-01 | 6.69 | $6.77 | 227435 |
| 2024-04-30 | 6.67 | $6.61 | 130100 |
| 2024-04-29 | 6.70 | $6.68 | 166066 |
| 2024-04-26 | 6.71 | $6.76 | 323179 |
| 2024-04-25 | 6.70 | $6.72 | 160277 |
| 2024-04-24 | 6.70 | $6.73 | 165455 |
| 2024-04-23 | 6.69 | $6.75 | 194300 |
| 2024-04-22 | 6.68 | $6.67 | 202007 |
| 2024-04-19 | 6.69 | $6.72 | 307700 |
| 2024-04-18 | 6.68 | $6.73 | 195668 |
| 2024-04-17 | 6.67 | $6.60 | 123700 |
| 2024-04-16 | 6.70 | $6.55 | 179606 |
| 2024-04-15 | 6.75 | $6.58 | 254245 |
| 2024-04-12 | 6.80 | $6.61 | 163293 |
| 2024-04-11 | 6.85 | $6.68 | 195401 |
| 2024-04-10 | 6.89 | $6.58 | 278106 |
| 2024-04-09 | 6.97 | $6.86 | 229437 |
| 2024-04-08 | 6.98 | $6.76 | 149246 |
| 2024-04-05 | 7.01 | $6.81 | 284807 |
| 2024-04-04 | 7.03 | $6.70 | 444510 |
| 2024-04-03 | 7.08 | $6.99 | 193005 |
| 2024-04-02 | 7.05 | $6.99 | 235468 |
| 2024-04-01 | 7.02 | $6.97 | 462710 |
| 2024-03-28 | 6.97 | $6.91 | 220629 |
| 2024-03-27 | 6.93 | $6.87 | 292428 |
| 2024-03-26 | 6.88 | $6.76 | 361838 |
| 2024-03-25 | 6.86 | $6.99 | 431600 |
| 2024-03-22 | 6.76 | $6.78 | 193100 |
| 2024-03-21 | 6.69 | $6.76 | 229200 |
| 2024-03-20 | 6.62 | $6.81 | 366200 |
| 2024-03-19 | 6.51 | $6.64 | 242400 |
| 2024-03-18 | 6.42 | $6.53 | 324700 |
| 2024-03-15 | 6.35 | $6.39 | 270500 |
| 2024-03-14 | 6.30 | $6.31 | 345621 |
| 2024-03-13 | 6.27 | $6.35 | 224897 |
| 2024-03-12 | 6.22 | $6.33 | 175948 |
| 2024-03-11 | 6.16 | $6.26 | 270085 |
| 2024-03-08 | 6.11 | $6.19 | 392431 |
| 2024-03-07 | 6.06 | $6.23 | 480052 |
| 2024-03-06 | 6.00 | $6.05 | 180945 |
| 2024-03-05 | 5.97 | $5.99 | 104638 |
| 2024-03-04 | 5.96 | $5.95 | 159600 |
| 2024-03-01 | 5.96 | $5.99 | 179262 |
| 2024-02-29 | 5.95 | $5.95 | 168412 |
| 2024-02-28 | 5.95 | $5.89 | 227803 |
| 2024-02-27 | 5.96 | $6.00 | 274000 |
| 2024-02-26 | 5.95 | $6.04 | 240835 |
| 2024-02-23 | 5.91 | $6.08 | 178727 |
| 2024-02-22 | 5.86 | $6.02 | 194623 |
| 2024-02-21 | 5.82 | $5.98 | 109627 |
| 2024-02-20 | 5.78 | $5.98 | 232520 |
| 2024-02-16 | 5.74 | $5.92 | 129700 |
| 2024-02-15 | 5.70 | $5.89 | 157825 |
| 2024-02-14 | 5.67 | $5.72 | 158241 |
| 2024-02-13 | 5.69 | $5.63 | 318114 |
| 2024-02-12 | 5.74 | $5.83 | 278567 |
| 2024-02-09 | 5.74 | $5.69 | 444935 |
| 2024-02-08 | 5.80 | $5.71 | 235733 |
| 2024-02-07 | 5.85 | $5.55 | 543600 |
| 2024-02-06 | 5.98 | $5.85 | 375325 |
| 2024-02-05 | 6.03 | $5.93 | 448817 |
| 2024-02-02 | 6.08 | $6.10 | 179004 |
| 2024-02-01 | 6.08 | $6.09 | 260472 |
| 2024-01-31 | 6.08 | $5.99 | 307745 |
| 2024-01-30 | 6.12 | $6.03 | 255950 |
| 2024-01-29 | 6.15 | $6.24 | 471700 |
| 2024-01-26 | 6.13 | $6.19 | 401029 |
| 2024-01-25 | 6.11 | $6.16 | 291500 |
| 2024-01-24 | 6.10 | $6.15 | 299400 |
| 2024-01-23 | 6.09 | $6.14 | 200023 |
| 2024-01-22 | 6.08 | $6.09 | 129721 |
| 2024-01-19 | 6.09 | $6.11 | 236900 |
| 2024-01-18 | 6.09 | $6.09 | 266341 |
| 2024-01-17 | 6.10 | $6.12 | 178900 |
| 2024-01-16 | 6.11 | $6.14 | 185605 |
| 2024-01-12 | 6.11 | $6.12 | 210068 |
| 2024-01-11 | 6.11 | $6.12 | 188200 |
| 2024-01-10 | 6.12 | $6.12 | 170100 |
| 2024-01-09 | 6.13 | $6.13 | 194888 |
| 2024-01-08 | 6.13 | $6.13 | 224321 |
| 2024-01-05 | 6.14 | $6.08 | 177705 |
| 2024-01-04 | 6.17 | $6.05 | 127400 |
| 2024-01-03 | 6.21 | $6.00 | 371800 |
| 2024-01-02 | 6.28 | $6.05 | 200015 |
| 2023-12-29 | 6.34 | $6.13 | 391500 |
| 2023-12-28 | 6.40 | $6.27 | 222529 |
| 2023-12-27 | 6.42 | $6.40 | 340500 |
| 2023-12-26 | 6.39 | $6.37 | 366300 |
| 2023-12-22 | 6.38 | $6.34 | 199500 |
| 2023-12-21 | 6.36 | $6.31 | 388900 |
| 2023-12-20 | 6.35 | $6.31 | 284845 |
| 2023-12-19 | 6.33 | $6.34 | 248739 |
| 2023-12-18 | 6.30 | $6.29 | 213326 |
| 2023-12-15 | 6.28 | $6.31 | 370000 |
| 2023-12-14 | 6.24 | $6.35 | 607400 |
| 2023-12-13 | 6.18 | $6.13 | 356317 |
| 2023-12-12 | 6.18 | $6.10 | 98700 |
| 2023-12-11 | 6.18 | $6.10 | 95245 |
| 2023-12-08 | 6.18 | $6.09 | 157177 |
| 2023-12-07 | 6.18 | $6.08 | 88547 |
| 2023-12-06 | 6.18 | $6.02 | 221315 |
| 2023-12-05 | 6.20 | $6.05 | 153929 |
| 2023-12-04 | 6.21 | $6.14 | 194722 |
| 2023-12-01 | 6.20 | $6.08 | 589019 |
| 2023-11-30 | 6.19 | $6.07 | 132858 |
| 2023-11-29 | 6.19 | $6.08 | 182120 |
| 2023-11-28 | 6.18 | $6.07 | 146186 |
| 2023-11-27 | 6.16 | $6.09 | 154020 |
| 2023-11-24 | 6.14 | $6.09 | 74829 |
| 2023-11-22 | 6.10 | $6.08 | 151114 |
| 2023-11-21 | 6.06 | $6.08 | 97932 |
| 2023-11-20 | 6.01 | $6.10 | 195215 |
| 2023-11-17 | 5.93 | $6.00 | 75700 |
| 2023-11-16 | 5.87 | $5.97 | 121323 |
| 2023-11-15 | 5.81 | $5.98 | 157771 |
| 2023-11-14 | 5.72 | $6.04 | 207788 |
| 2023-11-13 | 5.60 | $5.60 | 231491 |
| 2023-11-10 | 5.59 | $5.61 | 68194 |
| 2023-11-09 | 5.57 | $5.62 | 84436 |
| 2023-11-08 | 5.55 | $5.70 | 58641 |
| 2023-11-07 | 5.50 | $5.73 | 67200 |
| 2023-11-06 | 5.42 | $5.64 | 93386 |
| 2023-11-03 | 5.37 | $5.82 | 157225 |
| 2023-11-02 | 5.24 | $5.64 | 287874 |
| 2023-11-01 | 5.15 | $5.40 | 112500 |
| 2023-10-31 | 5.12 | $5.28 | 91857 |
| 2023-10-30 | 5.12 | $5.17 | 71542 |
| 2023-10-27 | 5.17 | $5.21 | 109600 |
| 2023-10-26 | 5.21 | $5.29 | 78442 |
| 2023-10-25 | 5.25 | $5.23 | 147148 |
| 2023-10-24 | 5.32 | $5.15 | 89404 |
| 2023-10-23 | 5.43 | $5.19 | 154233 |
| 2023-10-20 | 5.56 | $5.37 | 71500 |
| 2023-10-19 | 5.66 | $5.41 | 147300 |
| 2023-10-18 | 5.78 | $5.71 | 155346 |
| 2023-10-17 | 5.83 | $5.74 | 537700 |
| 2023-10-16 | 5.88 | $5.95 | 131406 |
| 2023-10-13 | 5.88 | $5.87 | 144241 |
| 2023-10-12 | 5.91 | $6.03 | 62100 |
| 2023-10-11 | 5.89 | $6.11 | 76631 |
| 2023-10-10 | 5.85 | $5.99 | 49840 |
| 2023-10-09 | 5.85 | $5.99 | 120201 |
| 2023-10-06 | 5.84 | $5.86 | 78700 |
| 2023-10-05 | 5.88 | $5.82 | 59551 |
| 2023-10-04 | 5.94 | $5.77 | 81922 |
| 2023-10-03 | 6.04 | $5.77 | 138446 |
| 2023-10-02 | 6.16 | $5.97 | 243621 |
| 2023-09-29 | 6.25 | $6.21 | 29951 |
| 2023-09-28 | 6.27 | $6.20 | 95764 |
| 2023-09-27 | 6.32 | $6.20 | 131547 |
| 2023-09-26 | 6.37 | $6.28 | 143000 |
| 2023-09-25 | 6.40 | $6.40 | 142921 |
| 2023-09-22 | 6.41 | $6.42 | 55180 |
| 2023-09-21 | 6.42 | $6.42 | 121632 |
| 2023-09-20 | 6.43 | $6.50 | 74300 |
| 2023-09-19 | 6.41 | $6.50 | 82312 |
| 2023-09-18 | 6.40 | $6.54 | 127200 |
| 2023-09-15 | 6.37 | $6.50 | 94689 |
| 2023-09-14 | 6.35 | $6.48 | 71789 |
| 2023-09-13 | 6.33 | $6.44 | 98441 |
| 2023-09-12 | 6.32 | $6.40 | 63700 |
| 2023-09-11 | 6.33 | $6.44 | 73000 |
| 2023-09-08 | 6.33 | $6.44 | 106250 |
| 2023-09-07 | 6.33 | $6.24 | 89700 |
| 2023-09-06 | 6.40 | $6.28 | 158921 |
| 2023-09-05 | 6.47 | $6.46 | 83900 |
| 2023-09-01 | 6.50 | $6.54 | 99020 |
| 2023-08-31 | 6.52 | $6.60 | 141639 |
| 2023-08-30 | 6.53 | $6.64 | 155615 |
| 2023-08-29 | 6.53 | $6.70 | 296018 |
| 2023-08-28 | 6.51 | $6.64 | 532200 |
| 2023-08-25 | 6.51 | $6.60 | 167426 |
| 2023-08-24 | 6.53 | $6.59 | 102208 |
| 2023-08-23 | 6.55 | $6.66 | 91100 |
| 2023-08-22 | 6.57 | $6.54 | 80936 |
| 2023-08-21 | 6.63 | $6.54 | 139245 |
| 2023-08-18 | 6.70 | $6.66 | 177055 |
| 2023-08-17 | 6.76 | $6.63 | 123905 |
| 2023-08-16 | 6.84 | $6.73 | 74561 |
| 2023-08-15 | 6.90 | $6.83 | 41700 |
| 2023-08-14 | 6.96 | $6.90 | 91554 |
| 2023-08-11 | 7.00 | $6.87 | 140222 |
| 2023-08-10 | 7.06 | $7.01 | 46720 |
| 2023-08-09 | 7.10 | $7.07 | 59118 |
| 2023-08-08 | 7.12 | $7.12 | 88800 |
| 2023-08-07 | 7.14 | $7.03 | 53771 |
| 2023-08-04 | 7.19 | $7.05 | 79279 |
| 2023-08-03 | 7.24 | $6.99 | 90800 |
| 2023-08-02 | 7.32 | $7.10 | 69558 |
| 2023-08-01 | 7.39 | $7.19 | 95000 |
| 2023-07-31 | 7.44 | $7.28 | 130450 |
| 2023-07-28 | 7.47 | $7.36 | 159360 |
| 2023-07-27 | 7.48 | $7.40 | 156223 |
| 2023-07-26 | 7.48 | $7.50 | 150233 |
| 2023-07-25 | 7.44 | $7.57 | 172047 |
| 2023-07-24 | 7.37 | $7.49 | 124499 |
| 2023-07-21 | 7.32 | $7.47 | 121405 |
| 2023-07-20 | 7.25 | $7.37 | 89400 |
| 2023-07-19 | 7.20 | $7.33 | 248817 |
| 2023-07-18 | 7.16 | $7.27 | 515731 |
| 2023-07-17 | 7.12 | $7.19 | 134613 |
| 2023-07-14 | 7.10 | $7.17 | 78296 |
| 2023-07-13 | 7.08 | $7.16 | 48142 |
| 2023-07-12 | 7.06 | $7.10 | 69000 |
| 2023-07-11 | 7.05 | $7.03 | 40100 |
| 2023-07-10 | 7.07 | $7.04 | 44124 |
| 2023-07-07 | 7.08 | $6.93 | 62738 |
| 2023-07-06 | 7.14 | $6.90 | 94600 |
| 2023-07-05 | 7.21 | $7.06 | 50552 |
| 2023-07-03 | 7.26 | $7.14 | 31924 |
| 2023-06-30 | 7.28 | $7.21 | 47700 |
| 2023-06-29 | 7.29 | $7.22 | 44721 |
| 2023-06-28 | 7.30 | $7.34 | 105349 |
| 2023-06-27 | 7.26 | $7.31 | 68442 |
| 2023-06-26 | 7.23 | $7.23 | 103465 |
| 2023-06-23 | 7.22 | $7.16 | 112121 |
| 2023-06-22 | 7.22 | $7.21 | 54709 |
| 2023-06-21 | 7.21 | $7.17 | 61600 |
| 2023-06-20 | 7.21 | $7.18 | 148517 |
| 2023-06-16 | 7.20 | $7.12 | 82708 |
| 2023-06-15 | 7.21 | $7.27 | 58700 |
| 2023-06-14 | 7.17 | $7.17 | 67600 |
| 2023-06-13 | 7.16 | $7.17 | 82200 |
| 2023-06-12 | 7.14 | $7.21 | 65345 |
| 2023-06-09 | 7.10 | $7.16 | 62633 |
| 2023-06-08 | 7.07 | $7.14 | 80551 |
| 2023-06-07 | 7.04 | $7.09 | 70900 |
| 2023-06-06 | 7.02 | $7.10 | 213325 |
| 2023-06-05 | 6.99 | $7.05 | 87908 |
| 2023-06-02 | 6.97 | $7.08 | 69424 |
| 2023-06-01 | 6.94 | $7.04 | 103800 |
| 2023-05-31 | 6.91 | $6.86 | 53039 |
| 2023-05-30 | 6.94 | $6.90 | 67241 |
| 2023-05-26 | 6.96 | $6.99 | 138700 |
| 2023-05-25 | 6.95 | $6.77 | 92949 |
| 2023-05-24 | 7.01 | $6.96 | 56400 |
| 2023-05-23 | 7.03 | $7.05 | 69037 |
| 2023-05-22 | 7.02 | $7.13 | 86641 |
| 2023-05-19 | 6.99 | $7.17 | 88093 |
| 2023-05-18 | 6.94 | $7.19 | 192161 |
| 2023-05-17 | 6.87 | $6.97 | 51044 |
| 2023-05-16 | 6.85 | $6.83 | 78400 |
| 2023-05-15 | 6.88 | $6.84 | 39900 |
| 2023-05-12 | 6.91 | $6.81 | 57800 |
| 2023-05-11 | 6.96 | $6.94 | 38829 |
| 2023-05-10 | 6.99 | $7.02 | 32204 |
| 2023-05-09 | 6.99 | $6.96 | 50323 |
| 2023-05-08 | 7.01 | $6.94 | 46924 |
| 2023-05-05 | 7.05 | $6.93 | 60220 |
| 2023-05-04 | 7.10 | $6.84 | 48703 |
| 2023-05-03 | 7.18 | $7.00 | 51900 |
| 2023-05-02 | 7.24 | $6.99 | 105312 |
| 2023-05-01 | 7.31 | $7.25 | 69709 |
| 2023-04-28 | 7.31 | $7.37 | 46835 |
| 2023-04-27 | 7.28 | $7.33 | 84634 |
| 2023-04-26 | 7.25 | $7.34 | 104128 |
| 2023-04-25 | 7.21 | $7.29 | 82208 |
| 2023-04-24 | 7.18 | $7.30 | 68314 |
| 2023-04-21 | 7.13 | $7.21 | 54345 |
| 2023-04-20 | 7.11 | $7.20 | 52745 |
| 2023-04-19 | 7.08 | $7.19 | 88930 |
| 2023-04-18 | 7.06 | $7.06 | 59139 |
| 2023-04-17 | 7.07 | $7.03 | 51722 |
| 2023-04-14 | 7.09 | $7.00 | 64521 |
| 2023-04-13 | 7.12 | $7.06 | 135137 |
| 2023-04-12 | 7.15 | $7.07 | 378709 |
| 2023-04-11 | 7.18 | $7.26 | 39608 |
| 2023-04-10 | 7.16 | $7.13 | 68100 |
| 2023-04-06 | 7.17 | $7.25 | 43126 |
| 2023-04-05 | 7.15 | $7.28 | 44742 |
| 2023-04-04 | 7.12 | $7.17 | 64208 |
| 2023-04-03 | 7.12 | $7.22 | 74400 |
| 2023-03-31 | 7.10 | $7.30 | 51445 |
| 2023-03-30 | 7.05 | $7.21 | 53800 |
| 2023-03-29 | 7.03 | $7.31 | 95000 |
| 2023-03-28 | 6.97 | $7.16 | 127495 |
| 2023-03-27 | 6.94 | $7.19 | 98242 |
| 2023-03-24 | 6.91 | $7.10 | 51961 |
| 2023-03-23 | 6.90 | $6.96 | 94100 |
| 2023-03-22 | 6.93 | $6.99 | 77023 |
| 2023-03-21 | 6.97 | $7.10 | 102600 |
| 2023-03-20 | 6.99 | $7.00 | 109809 |
| 2023-03-17 | 7.05 | $7.03 | 127534 |
| 2023-03-16 | 7.11 | $7.10 | 85225 |
| 2023-03-15 | 7.17 | $7.03 | 151200 |
| 2023-03-14 | 7.26 | $7.44 | 108406 |
| 2023-03-13 | 7.25 | $7.12 | 109000 |
| 2023-03-10 | 7.35 | $7.08 | 131423 |
| 2023-03-09 | 7.48 | $7.31 | 101428 |
| 2023-03-08 | 7.56 | $7.56 | 122300 |
| 2023-03-07 | 7.59 | $7.75 | 107617 |
| 2023-03-06 | 7.57 | $7.53 | 70246 |
| 2023-03-03 | 7.61 | $7.54 | 72700 |
| 2023-03-02 | 7.66 | $7.50 | 60644 |
| 2023-03-01 | 7.74 | $7.53 | 143247 |
| 2023-02-28 | 7.82 | $7.76 | 53484 |
| 2023-02-27 | 7.85 | $7.79 | 77983 |
| 2023-02-24 | 7.87 | $7.84 | 111967 |
| 2023-02-23 | 7.89 | $7.93 | 75300 |
| 2023-02-22 | 7.87 | $7.84 | 56505 |
| 2023-02-21 | 7.89 | $7.82 | 71452 |
| 2023-02-17 | 7.91 | $7.97 | 199900 |
| 2023-02-16 | 7.89 | $7.96 | 68004 |
| 2023-02-15 | 7.86 | $7.82 | 46800 |
| 2023-02-14 | 7.88 | $7.87 | 49900 |
| 2023-02-13 | 7.88 | $7.87 | 49466 |
| 2023-02-10 | 7.88 | $7.77 | 40448 |
| 2023-02-09 | 7.91 | $7.74 | 73100 |
| 2023-02-08 | 7.96 | $7.80 | 42763 |
| 2023-02-07 | 8.00 | $7.82 | 69500 |
| 2023-02-06 | 8.04 | $7.79 | 89400 |
| 2023-02-03 | 8.09 | $7.99 | 69000 |
| 2023-02-02 | 8.08 | $7.97 | 176800 |
| 2023-02-01 | 8.08 | $8.00 | 175300 |
| 2023-01-31 | 8.07 | $7.91 | 86900 |
| 2023-01-30 | 8.08 | $7.83 | 148369 |
| 2023-01-27 | 8.11 | $8.10 | 153611 |
| 2023-01-26 | 8.06 | $7.96 | 94749 |
| 2023-01-25 | 8.04 | $7.96 | 99432 |
| 2023-01-24 | 8.00 | $7.94 | 99300 |
| 2023-01-23 | 7.97 | $8.00 | 113614 |
| 2023-01-20 | 7.90 | $7.97 | 127546 |
| 2023-01-19 | 7.83 | $7.84 | 74629 |
| 2023-01-18 | 7.77 | $7.85 | 135200 |
| 2023-01-17 | 7.70 | $7.85 | 92800 |
| 2023-01-13 | 7.60 | $7.71 | 84151 |
| 2023-01-12 | 7.53 | $7.71 | 90700 |
| 2023-01-11 | 7.44 | $7.71 | 86814 |
| 2023-01-10 | 7.33 | $7.60 | 90521 |
| 2023-01-09 | 7.22 | $7.45 | 107472 |
| 2023-01-06 | 7.15 | $7.30 | 34033 |
| 2023-01-05 | 7.10 | $7.29 | 79653 |
| 2023-01-04 | 7.04 | $7.16 | 92424 |
| 2023-01-03 | 7.01 | $7.01 | 81600 |
| 2022-12-30 | 7.03 | $6.86 | 117967 |
| 2022-12-29 | 7.09 | $6.95 | 119865 |
| 2022-12-28 | 7.15 | $6.99 | 77400 |
| 2022-12-27 | 7.20 | $7.22 | 71969 |
| 2022-12-23 | 7.19 | $7.24 | 43500 |
| 2022-12-22 | 7.17 | $7.22 | 59205 |
| 2022-12-21 | 7.15 | $7.18 | 100600 |
| 2022-12-20 | 7.14 | $7.11 | 69200 |
| 2022-12-19 | 7.15 | $7.11 | 110060 |
| 2022-12-16 | 7.17 | $7.03 | 115600 |
| 2022-12-15 | 7.21 | $7.17 | 53200 |
| 2022-12-14 | 7.21 | $7.17 | 87635 |
| 2022-12-13 | 7.22 | $7.14 | 98300 |
| 2022-12-12 | 7.23 | $7.18 | 19400 |
| 2022-12-09 | 7.23 | $7.14 | 42440 |
| 2022-12-08 | 7.25 | $7.15 | 40814 |
| 2022-12-07 | 7.26 | $7.06 | 90402 |
| 2022-12-06 | 7.30 | $7.03 | 84701 |
| 2022-12-05 | 7.36 | $7.14 | 115652 |
| 2022-12-02 | 7.40 | $7.39 | 88516 |
| 2022-12-01 | 7.36 | $7.20 | 267225 |
| 2022-11-30 | 7.37 | $7.27 | 118900 |
| 2022-11-29 | 7.36 | $7.21 | 62303 |
| 2022-11-28 | 7.36 | $7.27 | 172600 |
| 2022-11-25 | 7.34 | $7.31 | 60400 |
| 2022-11-23 | 7.30 | $7.26 | 46739 |
| 2022-11-22 | 7.26 | $7.16 | 111255 |
| 2022-11-21 | 7.24 | $7.18 | 87530 |
| 2022-11-18 | 7.21 | $7.16 | 54700 |
| 2022-11-17 | 7.17 | $7.06 | 35318 |
| 2022-11-16 | 7.16 | $7.11 | 40619 |
| 2022-11-15 | 7.12 | $7.14 | 98723 |
| 2022-11-14 | 7.06 | $6.97 | 119400 |
| 2022-11-11 | 7.04 | $7.14 | 107403 |
| 2022-11-10 | 6.96 | $7.02 | 98600 |
| 2022-11-09 | 6.89 | $6.90 | 113700 |
| 2022-11-08 | 6.85 | $6.89 | 70519 |
| 2022-11-07 | 6.80 | $6.85 | 68100 |
| 2022-11-04 | 6.75 | $6.77 | 47102 |
| 2022-11-03 | 6.72 | $6.56 | 65800 |
| 2022-11-02 | 6.74 | $6.64 | 79277 |
| 2022-11-01 | 6.74 | $6.79 | 103600 |
| 2022-10-31 | 6.70 | $6.69 | 119800 |
| 2022-10-28 | 6.67 | $6.83 | 50000 |
| 2022-10-27 | 6.59 | $6.84 | 127728 |
| 2022-10-26 | 6.49 | $6.92 | 109123 |
| 2022-10-25 | 6.35 | $6.71 | 103548 |
| 2022-10-24 | 6.25 | $6.42 | 68800 |
| 2022-10-21 | 6.21 | $6.37 | 65755 |
| 2022-10-20 | 6.19 | $6.37 | 63048 |
| 2022-10-19 | 6.17 | $6.41 | 34808 |
| 2022-10-18 | 6.14 | $6.54 | 58300 |
| 2022-10-17 | 6.06 | $6.41 | 41700 |
| 2022-10-14 | 6.01 | $6.29 | 43623 |
| 2022-10-13 | 5.99 | $6.43 | 55815 |
| 2022-10-12 | 5.94 | $6.35 | 103248 |
| 2022-10-11 | 5.90 | $6.32 | 76020 |
| 2022-10-10 | 5.88 | $5.81 | 67300 |
| 2022-10-07 | 6.02 | $6.18 | 72743 |
| 2022-10-06 | 6.08 | $6.31 | 54123 |
| 2022-10-05 | 6.13 | $6.38 | 70104 |
| 2022-10-04 | 6.17 | $6.70 | 217800 |
| 2022-10-03 | 6.13 | $6.00 | 211221 |
| 2022-09-30 | 6.31 | $6.17 | 174700 |
| 2022-09-29 | 6.49 | $6.09 | 121600 |
| 2022-09-28 | 6.74 | $6.67 | 90600 |
| 2022-09-27 | 6.87 | $6.37 | 137320 |
| 2022-09-26 | 7.13 | $6.50 | 198615 |
| 2022-09-23 | 7.42 | $7.17 | 87605 |
| 2022-09-22 | 7.55 | $7.41 | 131208 |
| 2022-09-21 | 7.65 | $7.72 | 52139 |
| 2022-09-20 | 7.67 | $7.78 | 49700 |
| 2022-09-19 | 7.68 | $7.79 | 35639 |
| 2022-09-16 | 7.69 | $7.85 | 153204 |
| 2022-09-15 | 7.69 | $7.75 | 62500 |
| 2022-09-14 | 7.73 | $7.84 | 66239 |
| 2022-09-13 | 7.75 | $7.84 | 58638 |
| 2022-09-12 | 7.77 | $8.03 | 66405 |
| 2022-09-09 | 7.75 | $7.83 | 63351 |
| 2022-09-08 | 7.78 | $7.79 | 42200 |
| 2022-09-07 | 7.85 | $7.75 | 56400 |
| 2022-09-06 | 7.94 | $7.72 | 74188 |
| 2022-09-02 | 8.06 | $7.82 | 54918 |
| 2022-09-01 | 8.18 | $7.77 | 140731 |
| 2022-08-31 | 8.34 | $8.08 | 78814 |
| 2022-08-30 | 8.45 | $8.11 | 112905 |
| 2022-08-29 | 8.56 | $8.44 | 102935 |
| 2022-08-26 | 8.60 | $8.53 | 111400 |
| 2022-08-25 | 8.61 | $8.51 | 94014 |
| 2022-08-24 | 8.63 | $8.53 | 73800 |
| 2022-08-23 | 8.65 | $8.54 | 72512 |
| 2022-08-22 | 8.67 | $8.36 | 108600 |
| 2022-08-19 | 8.75 | $8.53 | 60922 |
| 2022-08-18 | 8.79 | $8.56 | 31330 |
| 2022-08-17 | 8.82 | $8.59 | 107334 |
| 2022-08-16 | 8.84 | $8.69 | 108400 |
| 2022-08-15 | 8.84 | $8.73 | 130032 |
| 2022-08-12 | 8.82 | $8.75 | 90349 |
| 2022-08-11 | 8.78 | $8.68 | 130419 |
| 2022-08-10 | 8.75 | $8.62 | 87000 |
| 2022-08-09 | 8.73 | $8.73 | 60108 |
| 2022-08-08 | 8.66 | $8.66 | 92024 |
| 2022-08-05 | 8.60 | $8.39 | 62600 |
| 2022-08-04 | 8.61 | $8.33 | 74900 |
| 2022-08-03 | 8.63 | $8.48 | 73700 |
| 2022-08-02 | 8.60 | $8.48 | 65216 |
| 2022-08-01 | 8.57 | $8.62 | 126947 |
| 2022-07-29 | 8.47 | $8.50 | 122246 |
| 2022-07-28 | 8.39 | $8.53 | 131110 |
| 2022-07-27 | 8.27 | $8.37 | 189200 |
| 2022-07-26 | 8.18 | $8.22 | 78609 |
| 2022-07-25 | 8.11 | $8.20 | 89032 |
| 2022-07-22 | 8.02 | $8.07 | 100925 |
| 2022-07-21 | 7.96 | $8.12 | 93700 |
| 2022-07-20 | 7.87 | $7.93 | 60878 |
| 2022-07-19 | 7.81 | $7.84 | 81600 |
| 2022-07-18 | 7.77 | $7.64 | 71200 |
| 2022-07-15 | 7.78 | $7.83 | 62763 |
| 2022-07-14 | 7.73 | $7.61 | 81550 |
| 2022-07-13 | 7.73 | $7.72 | 53368 |
| 2022-07-12 | 7.71 | $7.65 | 46241 |
| 2022-07-11 | 7.69 | $7.71 | 74671 |
| 2022-07-08 | 7.66 | $7.74 | 58908 |
| 2022-07-07 | 7.61 | $7.73 | 93944 |
| 2022-07-06 | 7.54 | $7.67 | 65548 |
| 2022-07-05 | 7.49 | $7.70 | 78631 |
| 2022-07-01 | 7.41 | $7.71 | 97140 |
| 2022-06-30 | 7.32 | $7.47 | 89900 |
| 2022-06-29 | 7.28 | $7.42 | 145418 |
| 2022-06-28 | 7.25 | $7.69 | 130606 |
| 2022-06-27 | 7.13 | $7.57 | 121700 |
| 2022-06-24 | 7.03 | $7.56 | 135210 |
| 2022-06-23 | 6.91 | $7.36 | 74739 |
| 2022-06-22 | 6.84 | $7.06 | 99438 |
| 2022-06-21 | 6.85 | $6.90 | 95800 |
| 2022-06-17 | 6.93 | $6.77 | 171304 |
| 2022-06-16 | 7.06 | $6.50 | 167332 |
| 2022-06-15 | 7.32 | $6.84 | 184915 |
| 2022-06-14 | 7.54 | $6.79 | 180160 |
| 2022-06-13 | 7.82 | $7.07 | 356900 |
| 2022-06-10 | 8.07 | $7.98 | 79100 |
| 2022-06-09 | 8.10 | $8.10 | 50100 |
| 2022-06-08 | 8.09 | $8.04 | 32042 |
| 2022-06-07 | 8.10 | $8.20 | 88807 |
| 2022-06-06 | 8.06 | $8.06 | 73233 |
| 2022-06-03 | 8.06 | $8.18 | 35300 |
| 2022-06-02 | 8.02 | $8.20 | 67073 |
| 2022-06-01 | 7.97 | $8.25 | 85812 |
| 2022-05-31 | 7.90 | $8.16 | 94200 |
| 2022-05-27 | 7.84 | $8.21 | 90325 |
| 2022-05-26 | 7.75 | $8.07 | 142500 |
| 2022-05-25 | 7.70 | $7.97 | 73821 |
| 2022-05-24 | 7.67 | $7.92 | 94222 |
| 2022-05-23 | 7.66 | $7.83 | 115400 |
| 2022-05-20 | 7.68 | $7.66 | 219437 |
| 2022-05-19 | 7.76 | $7.76 | 185925 |
| 2022-05-18 | 7.84 | $7.98 | 97315 |
| 2022-05-17 | 7.87 | $8.01 | 67012 |
| 2022-05-16 | 7.90 | $7.97 | 101500 |
| 2022-05-13 | 7.96 | $8.17 | 158248 |
| 2022-05-12 | 7.97 | $7.83 | 196860 |
| 2022-05-11 | 8.10 | $8.00 | 188500 |
| 2022-05-10 | 8.22 | $7.95 | 250416 |
| 2022-05-09 | 8.37 | $8.03 | 287011 |
| 2022-05-06 | 8.55 | $8.51 | 145200 |
| 2022-05-05 | 8.61 | $8.62 | 133800 |
| 2022-05-04 | 8.66 | $8.94 | 248900 |
| 2022-05-03 | 8.63 | $8.69 | 357400 |
| 2022-05-02 | 8.67 | $8.42 | 246516 |
| 2022-04-29 | 8.80 | $8.78 | 152700 |
| 2022-04-28 | 8.86 | $8.95 | 176490 |
| 2022-04-27 | 8.88 | $8.95 | 117700 |
| 2022-04-26 | 8.91 | $8.94 | 153300 |
| 2022-04-25 | 8.95 | $9.09 | 161627 |
| 2022-04-22 | 8.95 | $8.94 | 153900 |
| 2022-04-21 | 9.02 | $8.99 | 164693 |
| 2022-04-20 | 9.08 | $8.95 | 240300 |
| 2022-04-19 | 9.17 | $8.74 | 544500 |
| 2022-04-18 | 9.35 | $9.46 | 793419 |
| 2022-04-14 | 9.35 | $9.37 | 141500 |
| 2022-04-13 | 9.37 | $9.33 | 95510 |
| 2022-04-12 | 9.42 | $9.28 | 82700 |
| 2022-04-11 | 9.49 | $9.27 | 80776 |
| 2022-04-08 | 9.59 | $9.40 | 60132 |
| 2022-04-07 | 9.67 | $9.39 | 96830 |
| 2022-04-06 | 9.77 | $9.47 | 93911 |
| 2022-04-05 | 9.87 | $9.46 | 98121 |
| 2022-04-04 | 9.99 | $9.68 | 158000 |
| 2022-04-01 | 10.07 | $9.71 | 235649 |
| 2022-03-31 | 10.15 | $10.09 | 107928 |
| 2022-03-30 | 10.13 | $10.04 | 213531 |
| 2022-03-29 | 10.12 | $10.35 | 123531 |
| 2022-03-28 | 10.01 | $10.21 | 147449 |
| 2022-03-25 | 9.91 | $10.08 | 114145 |
| 2022-03-24 | 9.83 | $10.08 | 152300 |
| 2022-03-23 | 9.74 | $9.98 | 128327 |
| 2022-03-22 | 9.66 | $9.88 | 80029 |
| 2022-03-21 | 9.59 | $9.75 | 119900 |
| 2022-03-18 | 9.55 | $9.83 | 145328 |
| 2022-03-17 | 9.48 | $9.64 | 107600 |
| 2022-03-16 | 9.46 | $9.51 | 113242 |
| 2022-03-15 | 9.47 | $9.36 | 111800 |
| 2022-03-14 | 9.54 | $9.53 | 111000 |
| 2022-03-11 | 9.57 | $9.68 | 106000 |
| 2022-03-10 | 9.56 | $9.72 | 72200 |
| 2022-03-09 | 9.55 | $9.70 | 99312 |
| 2022-03-08 | 9.53 | $9.50 | 207200 |
| 2022-03-07 | 9.59 | $9.60 | 170200 |
| 2022-03-04 | 9.62 | $9.73 | 129100 |
| 2022-03-03 | 9.63 | $9.85 | 93700 |
| 2022-03-02 | 9.61 | $9.71 | 110639 |
| 2022-03-01 | 9.62 | $9.59 | 125200 |
| 2022-02-28 | 9.68 | $9.64 | 131138 |
| 2022-02-25 | 9.75 | $9.75 | 199700 |
| 2022-02-24 | 9.79 | $9.64 | 212700 |
| 2022-02-23 | 9.89 | $9.60 | 166123 |
| 2022-02-22 | 10.02 | $9.81 | 200100 |
| 2022-02-18 | 10.12 | $10.04 | 110700 |
| 2022-02-17 | 10.17 | $10.16 | 103718 |
| 2022-02-16 | 10.19 | $10.23 | 71048 |
| 2022-02-15 | 10.20 | $10.17 | 109341 |
| 2022-02-14 | 10.23 | $10.18 | 98822 |
| 2022-02-11 | 10.26 | $10.26 | 140803 |
| 2022-02-10 | 10.28 | $10.29 | 185938 |
| 2022-02-09 | 10.30 | $10.33 | 88437 |
| 2022-02-08 | 10.30 | $10.35 | 162000 |
| 2022-02-07 | 10.31 | $10.29 | 83426 |
| 2022-02-04 | 10.33 | $10.26 | 90947 |
| 2022-02-03 | 10.37 | $10.26 | 150046 |
| 2022-02-02 | 10.43 | $10.41 | 89914 |
| 2022-02-01 | 10.45 | $10.45 | 185209 |
| 2022-01-31 | 10.46 | $10.54 | 129125 |
| 2022-01-28 | 10.45 | $10.33 | 149004 |
| 2022-01-27 | 10.50 | $10.42 | 147793 |
| 2022-01-26 | 10.53 | $10.45 | 108609 |
| 2022-01-25 | 10.57 | $10.50 | 184535 |
| 2022-01-24 | 10.60 | $10.34 | 272497 |
| 2022-01-21 | 10.69 | $10.41 | 233563 |
| 2022-01-20 | 10.77 | $10.52 | 106700 |
| 2022-01-19 | 10.84 | $10.65 | 166654 |
| 2022-01-18 | 10.88 | $10.77 | 187471 |
| 2022-01-14 | 10.89 | $10.83 | 180900 |
| 2022-01-13 | 10.88 | $10.99 | 100362 |
| 2022-01-12 | 10.82 | $10.91 | 95500 |
| 2022-01-11 | 10.78 | $10.96 | 91144 |
| 2022-01-10 | 10.70 | $10.82 | 86506 |
| 2022-01-07 | 10.66 | $10.83 | 68000 |
| 2022-01-06 | 10.60 | $10.71 | 83600 |
| 2022-01-05 | 10.56 | $10.66 | 159400 |
| 2022-01-04 | 10.54 | $10.66 | 98400 |
| 2022-01-03 | 10.51 | $10.68 | 193400 |
| 2021-12-31 | 10.48 | $10.39 | 421124 |
| 2021-12-30 | 10.53 | $10.59 | 196542 |
| 2021-12-29 | 10.53 | $10.74 | 109836 |
| 2021-12-28 | 10.48 | $10.85 | 142600 |
| 2021-12-27 | 10.40 | $10.77 | 238705 |
| 2021-12-23 | 10.32 | $10.82 | 285311 |
| 2021-12-22 | 10.22 | $10.55 | 156000 |
| 2021-12-21 | 10.19 | $10.42 | 215834 |
| 2021-12-20 | 10.19 | $10.19 | 249845 |
| 2021-12-17 | 10.28 | $10.14 | 1.0M |
| 2021-12-16 | 10.41 | $10.43 | 323871 |
| 2021-12-15 | 10.48 | $10.44 | 286703 |
| 2021-12-14 | 10.57 | $10.42 | 329100 |
| 2021-12-13 | 10.69 | $10.43 | 718606 |
| 2021-12-10 | 10.84 | $11.07 | 112200 |
| 2021-12-09 | 10.82 | $11.20 | 149027 |
| 2021-12-08 | 10.76 | $11.33 | 209541 |
| 2021-12-07 | 10.65 | $11.03 | 219638 |
| 2021-12-06 | 10.63 | $10.86 | 250500 |
| 2021-12-03 | 10.65 | $10.51 | 233300 |
| 2021-12-02 | 10.80 | $10.68 | 229503 |
| 2021-12-01 | 10.94 | $10.58 | 282631 |
| 2021-11-30 | 11.14 | $10.70 | 477700 |
| 2021-11-29 | 11.36 | $11.18 | 241851 |
| 2021-11-26 | 11.47 | $11.39 | 214709 |
| 2021-11-24 | 11.55 | $11.45 | 153035 |
| 2021-11-23 | 11.62 | $11.43 | 195800 |
| 2021-11-22 | 11.72 | $11.56 | 216685 |
| 2021-11-19 | 11.81 | $11.73 | 86345 |
| 2021-11-18 | 11.86 | $11.84 | 201300 |
| 2021-11-17 | 11.89 | $11.86 | 120503 |
| 2021-11-16 | 11.91 | $11.87 | 112513 |
| 2021-11-15 | 11.94 | $11.86 | 104500 |
| 2021-11-12 | 11.98 | $11.88 | 99600 |
| 2021-11-11 | 12.03 | $11.92 | 106014 |
| 2021-11-10 | 12.07 | $11.95 | 122900 |
| 2021-11-09 | 12.11 | $11.91 | 140860 |
| 2021-11-08 | 12.17 | $11.90 | 323899 |
| 2021-11-05 | 12.24 | $12.08 | 178004 |
| 2021-11-04 | 12.27 | $12.02 | 292100 |
| 2021-11-03 | 12.33 | $12.12 | 311300 |
| 2021-11-02 | 12.36 | $12.24 | 270964 |
| 2021-11-01 | 12.36 | $12.19 | 139600 |
| 2021-10-29 | 12.37 | $12.14 | 167200 |
| 2021-10-28 | 12.39 | $12.17 | 185024 |
| 2021-10-27 | 12.41 | $12.32 | 131810 |
| 2021-10-26 | 12.38 | $12.29 | 251900 |
| 2021-10-25 | 12.35 | $12.36 | 263813 |
| 2021-10-22 | 12.28 | $12.33 | 124900 |
| 2021-10-21 | 12.20 | $12.31 | 292900 |
| 2021-10-20 | 12.11 | $12.30 | 334203 |
| 2021-10-19 | 11.99 | $12.23 | 435800 |
| 2021-10-18 | 11.87 | $12.11 | 648900 |
| 2021-10-15 | 11.76 | $11.81 | 94541 |
| 2021-10-14 | 11.72 | $11.84 | 58147 |
| 2021-10-13 | 11.66 | $11.78 | 128100 |
| 2021-10-12 | 11.61 | $11.81 | 174931 |
| 2021-10-11 | 11.53 | $11.68 | 109203 |
| 2021-10-08 | 11.47 | $11.70 | 135500 |
| 2021-10-07 | 11.39 | $11.34 | 48313 |
| 2021-10-06 | 11.41 | $11.42 | 39000 |
| 2021-10-05 | 11.42 | $11.41 | 59300 |
| 2021-10-04 | 11.42 | $11.36 | 82400 |
| 2021-10-01 | 11.44 | $11.21 | 65900 |
| 2021-09-30 | 11.52 | $11.16 | 90606 |
| 2021-09-29 | 11.62 | $11.23 | 135500 |
| 2021-09-28 | 11.72 | $11.61 | 155800 |
| 2021-09-27 | 11.73 | $11.78 | 105800 |
| 2021-09-24 | 11.68 | $11.78 | 136802 |
| 2021-09-23 | 11.61 | $11.73 | 104824 |
| 2021-09-22 | 11.55 | $11.64 | 118743 |
| 2021-09-21 | 11.50 | $11.58 | 81645 |
| 2021-09-20 | 11.45 | $11.38 | 132779 |
| 2021-09-17 | 11.46 | $11.49 | 274900 |
| 2021-09-16 | 11.43 | $11.42 | 103206 |
| 2021-09-15 | 11.42 | $11.40 | 98500 |
| 2021-09-14 | 11.42 | $11.30 | 72602 |
| 2021-09-13 | 11.44 | $11.35 | 78600 |
| 2021-09-10 | 11.45 | $11.30 | 52735 |
| 2021-09-09 | 11.47 | $11.31 | 64100 |
| 2021-09-08 | 11.50 | $11.33 | 67444 |
| 2021-09-07 | 11.53 | $11.40 | 61200 |
| 2021-09-03 | 11.54 | $11.43 | 55207 |
| 2021-09-02 | 11.53 | $11.49 | 113120 |
| 2021-09-01 | 11.51 | $11.60 | 125134 |
| 2021-08-31 | 11.44 | $11.51 | 89633 |
| 2021-08-30 | 11.39 | $11.41 | 113647 |
| 2021-08-27 | 11.36 | $11.43 | 80700 |
| 2021-08-26 | 11.31 | $11.35 | 77200 |
| 2021-08-25 | 11.27 | $11.38 | 84924 |
| 2021-08-24 | 11.22 | $11.32 | 155943 |
| 2021-08-23 | 11.18 | $11.17 | 73600 |
| 2021-08-20 | 11.17 | $11.06 | 96923 |
| 2021-08-19 | 11.20 | $11.02 | 197905 |
| 2021-08-18 | 11.24 | $11.10 | 217900 |
| 2021-08-17 | 11.27 | $11.27 | 124732 |
| 2021-08-16 | 11.25 | $11.33 | 82140 |
| 2021-08-13 | 11.21 | $11.39 | 85400 |
| 2021-08-12 | 11.15 | $11.36 | 78200 |
| 2021-08-11 | 11.07 | $11.26 | 171825 |
| 2021-08-10 | 11.02 | $11.08 | 297400 |
| 2021-08-09 | 11.01 | $11.04 | 235631 |
| 2021-08-06 | 11.01 | $11.16 | 104520 |
| 2021-08-05 | 10.98 | $11.05 | 78920 |
| 2021-08-04 | 10.99 | $11.03 | 156700 |
| 2021-08-03 | 11.00 | $11.05 | 231018 |
| 2021-08-02 | 11.01 | $11.22 | 82600 |
| 2021-07-30 | 10.97 | $11.13 | 78505 |
| 2021-07-29 | 10.95 | $11.22 | 115600 |
| 2021-07-28 | 10.91 | $11.16 | 100620 |
| 2021-07-27 | 10.89 | $11.09 | 95932 |
| 2021-07-26 | 10.88 | $11.20 | 103000 |
| 2021-07-23 | 10.85 | $11.05 | 99936 |
| 2021-07-22 | 10.86 | $11.08 | 153500 |
| 2021-07-21 | 10.87 | $11.32 | 176309 |
| 2021-07-20 | 10.82 | $11.19 | 303900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.94
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.70
Average
47.15
Maximum
73.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.94 | $4.42 | 361637 |
| 2026-07-16 | 46.79 | $4.46 | 389223 |
| 2026-07-15 | 44.06 | $4.41 | 299431 |
| 2026-07-14 | 42.37 | $4.38 | 317031 |
| 2026-07-13 | 43.19 | $4.40 | 205387 |
| 2026-07-10 | 44.43 | $4.43 | 232600 |
| 2026-07-09 | 41.79 | $4.38 | 220968 |
| 2026-07-08 | 41.26 | $4.37 | 232031 |
| 2026-07-07 | 38.61 | $4.32 | 396876 |
| 2026-07-06 | 41.08 | $4.39 | 444200 |
| 2026-07-02 | 39.51 | $4.36 | 309486 |
| 2026-07-01 | 40.19 | $4.38 | 551706 |
| 2026-06-30 | 41.54 | $4.42 | 642812 |
| 2026-06-29 | 47.66 | $4.58 | 608723 |
| 2026-06-26 | 48.50 | $4.60 | 328420 |
| 2026-06-25 | 43.23 | $4.49 | 372847 |
| 2026-06-24 | 43.23 | $4.49 | 405417 |
| 2026-06-23 | 41.76 | $4.46 | 331380 |
| 2026-06-22 | 36.56 | $4.36 | 309800 |
| 2026-06-18 | 37.52 | $4.39 | 312634 |
| 2026-06-17 | 35.93 | $4.36 | 716000 |
| 2026-06-16 | 40.13 | $4.49 | 375319 |
| 2026-06-15 | 41.18 | $4.52 | 402971 |
| 2026-06-12 | 44.52 | $4.61 | 291026 |
| 2026-06-11 | 48.23 | $4.70 | 213446 |
| 2026-06-10 | 48.66 | $4.71 | 264420 |
| 2026-06-09 | 49.07 | $4.72 | 190146 |
| 2026-06-08 | 45.08 | $4.63 | 231711 |
| 2026-06-05 | 46.23 | $4.66 | 424148 |
| 2026-06-04 | 48.99 | $4.73 | 262267 |
| 2026-06-03 | 45.45 | $4.65 | 237634 |
| 2026-06-02 | 48.24 | $4.72 | 356622 |
| 2026-06-01 | 45.99 | $4.67 | 540495 |
| 2026-05-29 | 48.81 | $4.74 | 940900 |
| 2026-05-28 | 57.40 | $4.92 | 808372 |
| 2026-05-27 | 57.93 | $4.93 | 312692 |
| 2026-05-26 | 55.97 | $4.88 | 413010 |
| 2026-05-22 | 53.06 | $4.81 | 507730 |
| 2026-05-21 | 51.32 | $4.77 | 438603 |
| 2026-05-20 | 52.71 | $4.80 | 626552 |
| 2026-05-19 | 45.69 | $4.65 | 387100 |
| 2026-05-18 | 50.96 | $4.76 | 350553 |
| 2026-05-15 | 54.21 | $4.82 | 335624 |
| 2026-05-14 | 54.21 | $4.82 | 180900 |
| 2026-05-13 | 53.77 | $4.81 | 227981 |
| 2026-05-12 | 52.90 | $4.79 | 269431 |
| 2026-05-11 | 53.37 | $4.80 | 487148 |
| 2026-05-08 | 60.02 | $4.93 | 253600 |
| 2026-05-07 | 56.88 | $4.85 | 361290 |
| 2026-05-06 | 56.88 | $4.85 | 323600 |
| 2026-05-05 | 54.03 | $4.78 | 367978 |
| 2026-05-04 | 51.42 | $4.72 | 585237 |
| 2026-05-01 | 54.36 | $4.78 | 424045 |
| 2026-04-30 | 51.73 | $4.72 | 734000 |
| 2026-04-29 | 49.91 | $4.68 | 731343 |
| 2026-04-28 | 53.77 | $4.76 | 385500 |
| 2026-04-27 | 52.90 | $4.74 | 517219 |
| 2026-04-24 | 49.31 | $4.66 | 430060 |
| 2026-04-23 | 45.87 | $4.59 | 399352 |
| 2026-04-22 | 46.29 | $4.60 | 267535 |
| 2026-04-21 | 45.33 | $4.58 | 304731 |
| 2026-04-20 | 47.35 | $4.63 | 775645 |
| 2026-04-17 | 51.26 | $4.72 | 430431 |
| 2026-04-16 | 49.04 | $4.67 | 328800 |
| 2026-04-15 | 50.79 | $4.71 | 283337 |
| 2026-04-14 | 47.20 | $4.63 | 370123 |
| 2026-04-13 | 46.26 | $4.61 | 274800 |
| 2026-04-10 | 46.26 | $4.61 | 231196 |
| 2026-04-09 | 47.79 | $4.65 | 251608 |
| 2026-04-08 | 48.16 | $4.66 | 502249 |
| 2026-04-07 | 41.11 | $4.50 | 227993 |
| 2026-04-06 | 43.57 | $4.57 | 424500 |
| 2026-04-02 | 43.93 | $4.58 | 283400 |
| 2026-04-01 | 43.04 | $4.56 | 443127 |
| 2026-03-31 | 36.86 | $4.43 | 434933 |
| 2026-03-30 | 36.86 | $4.43 | 648210 |
| 2026-03-27 | 33.88 | $4.37 | 344666 |
| 2026-03-26 | 36.92 | $4.48 | 357064 |
| 2026-03-25 | 36.92 | $4.48 | 424275 |
| 2026-03-24 | 32.97 | $4.40 | 450051 |
| 2026-03-23 | 31.44 | $4.37 | 494300 |
| 2026-03-20 | 29.92 | $4.34 | 453648 |
| 2026-03-19 | 31.93 | $4.43 | 399200 |
| 2026-03-18 | 29.42 | $4.38 | 304079 |
| 2026-03-17 | 28.92 | $4.37 | 779616 |
| 2026-03-16 | 31.46 | $4.49 | 437942 |
| 2026-03-13 | 31.46 | $4.49 | 343400 |
| 2026-03-12 | 33.91 | $4.60 | 293171 |
| 2026-03-11 | 35.09 | $4.65 | 319966 |
| 2026-03-10 | 34.66 | $4.64 | 700745 |
| 2026-03-09 | 29.76 | $4.53 | 737728 |
| 2026-03-06 | 30.76 | $4.58 | 1.0M |
| 2026-03-05 | 38.92 | $4.91 | 724216 |
| 2026-03-04 | 33.32 | $4.80 | 952100 |
| 2026-03-03 | 38.51 | $4.97 | 670201 |
| 2026-03-02 | 37.42 | $4.95 | 590869 |
| 2026-02-27 | 34.09 | $4.89 | 1.2M |
| 2026-02-26 | 39.40 | $5.05 | 606200 |
| 2026-02-25 | 40.52 | $5.08 | 623551 |
| 2026-02-24 | 41.65 | $5.11 | 545806 |
| 2026-02-23 | 39.51 | $5.07 | 622721 |
| 2026-02-20 | 36.77 | $5.02 | 681300 |
| 2026-02-19 | 38.08 | $5.06 | 443230 |
| 2026-02-18 | 39.77 | $5.11 | 396601 |
| 2026-02-17 | 38.21 | $5.08 | 1.2M |
| 2026-02-13 | 43.17 | $5.22 | 337957 |
| 2026-02-12 | 44.74 | $5.26 | 302216 |
| 2026-02-11 | 44.74 | $5.26 | 421000 |
| 2026-02-10 | 41.36 | $5.19 | 453215 |
| 2026-02-09 | 44.70 | $5.28 | 287545 |
| 2026-02-06 | 44.23 | $5.27 | 309754 |
| 2026-02-05 | 41.35 | $5.21 | 269600 |
| 2026-02-04 | 43.48 | $5.27 | 453449 |
| 2026-02-03 | 44.20 | $5.29 | 809100 |
| 2026-02-02 | 44.55 | $5.30 | 776290 |
| 2026-01-30 | 50.66 | $5.46 | 1.0M |
| 2026-01-29 | 62.95 | $5.70 | 498206 |
| 2026-01-28 | 61.08 | $5.65 | 440900 |
| 2026-01-27 | 62.89 | $5.68 | 276500 |
| 2026-01-26 | 59.88 | $5.60 | 432948 |
| 2026-01-23 | 61.67 | $5.63 | 264825 |
| 2026-01-22 | 60.16 | $5.59 | 695906 |
| 2026-01-21 | 61.89 | $5.62 | 261542 |
| 2026-01-20 | 61.54 | $5.61 | 340945 |
| 2026-01-16 | 63.19 | $5.64 | 378999 |
| 2026-01-15 | 56.10 | $5.45 | 296508 |
| 2026-01-14 | 54.34 | $5.41 | 431594 |
| 2026-01-13 | 57.64 | $5.47 | 292530 |
| 2026-01-12 | 59.34 | $5.50 | 293405 |
| 2026-01-09 | 61.06 | $5.53 | 480760 |
| 2026-01-08 | 56.25 | $5.41 | 350827 |
| 2026-01-07 | 52.53 | $5.33 | 201862 |
| 2026-01-06 | 53.61 | $5.35 | 381447 |
| 2026-01-05 | 52.21 | $5.32 | 320685 |
| 2026-01-02 | 51.28 | $5.30 | 298945 |
| 2025-12-31 | 49.88 | $5.27 | 334239 |
| 2025-12-30 | 51.76 | $5.31 | 370406 |
| 2025-12-29 | 51.32 | $5.30 | 314304 |
| 2025-12-26 | 52.68 | $5.33 | 366701 |
| 2025-12-24 | 50.61 | $5.28 | 187700 |
| 2025-12-23 | 48.92 | $5.24 | 306431 |
| 2025-12-22 | 51.43 | $5.30 | 326309 |
| 2025-12-19 | 50.63 | $5.28 | 550434 |
| 2025-12-18 | 49.03 | $5.24 | 309819 |
| 2025-12-17 | 46.13 | $5.17 | 298300 |
| 2025-12-16 | 45.29 | $5.15 | 232600 |
| 2025-12-15 | 43.17 | $5.10 | 351100 |
| 2025-12-12 | 45.51 | $5.17 | 214445 |
| 2025-12-11 | 43.86 | $5.13 | 411643 |
| 2025-12-10 | 46.54 | $5.21 | 435741 |
| 2025-12-09 | 51.81 | $5.35 | 216164 |
| 2025-12-08 | 49.07 | $5.28 | 295600 |
| 2025-12-05 | 52.30 | $5.36 | 295435 |
| 2025-12-04 | 51.16 | $5.33 | 151390 |
| 2025-12-03 | 49.63 | $5.29 | 355200 |
| 2025-12-02 | 48.47 | $5.26 | 306805 |
| 2025-12-01 | 49.92 | $5.30 | 338100 |
| 2025-11-28 | 54.55 | $5.42 | 245600 |
| 2025-11-26 | 58.42 | $5.51 | 513149 |
| 2025-11-25 | 55.77 | $5.43 | 264926 |
| 2025-11-24 | 54.04 | $5.38 | 313336 |
| 2025-11-21 | 50.73 | $5.29 | 381520 |
| 2025-11-20 | 43.91 | $5.13 | 469400 |
| 2025-11-19 | 42.50 | $5.10 | 295869 |
| 2025-11-18 | 45.02 | $5.17 | 171123 |
| 2025-11-17 | 46.51 | $5.21 | 267051 |
| 2025-11-14 | 48.03 | $5.25 | 169407 |
| 2025-11-13 | 45.05 | $5.18 | 164810 |
| 2025-11-12 | 48.86 | $5.28 | 163519 |
| 2025-11-11 | 48.86 | $5.28 | 206700 |
| 2025-11-10 | 46.40 | $5.22 | 366500 |
| 2025-11-07 | 48.23 | $5.27 | 421500 |
| 2025-11-06 | 41.18 | $5.11 | 273423 |
| 2025-11-05 | 39.22 | $5.07 | 608055 |
| 2025-11-04 | 41.88 | $5.15 | 499705 |
| 2025-11-03 | 36.78 | $5.05 | 505782 |
| 2025-10-31 | 38.05 | $5.09 | 693610 |
| 2025-10-30 | 41.81 | $5.20 | 392709 |
| 2025-10-29 | 43.68 | $5.25 | 294400 |
| 2025-10-28 | 48.17 | $5.36 | 307144 |
| 2025-10-27 | 47.70 | $5.35 | 222859 |
| 2025-10-24 | 46.80 | $5.33 | 231822 |
| 2025-10-23 | 44.52 | $5.28 | 302398 |
| 2025-10-22 | 47.21 | $5.35 | 427200 |
| 2025-10-21 | 41.97 | $5.24 | 297900 |
| 2025-10-20 | 39.91 | $5.20 | 288100 |
| 2025-10-17 | 36.71 | $5.14 | 220446 |
| 2025-10-16 | 36.17 | $5.13 | 286400 |
| 2025-10-15 | 35.12 | $5.11 | 264430 |
| 2025-10-14 | 31.93 | $5.05 | 508686 |
| 2025-10-13 | 34.05 | $5.13 | 280156 |
| 2025-10-10 | 27.79 | $5.02 | 458949 |
| 2025-10-09 | 30.54 | $5.13 | 324645 |
| 2025-10-08 | 31.91 | $5.18 | 347928 |
| 2025-10-07 | 30.13 | $5.15 | 544676 |
| 2025-10-06 | 32.55 | $5.24 | 440520 |
| 2025-10-03 | 39.63 | $5.45 | 324438 |
| 2025-10-02 | 33.77 | $5.36 | 237367 |
| 2025-10-01 | 31.67 | $5.33 | 686400 |
| 2025-09-30 | 36.01 | $5.45 | 526200 |
| 2025-09-29 | 44.75 | $5.63 | 436400 |
| 2025-09-26 | 49.16 | $5.70 | 130700 |
| 2025-09-25 | 48.47 | $5.69 | 346920 |
| 2025-09-24 | 45.67 | $5.65 | 235523 |
| 2025-09-23 | 48.82 | $5.70 | 170800 |
| 2025-09-22 | 48.82 | $5.70 | 231054 |
| 2025-09-19 | 48.82 | $5.70 | 180118 |
| 2025-09-18 | 50.62 | $5.73 | 147600 |
| 2025-09-17 | 48.83 | $5.70 | 138000 |
| 2025-09-16 | 47.01 | $5.67 | 202400 |
| 2025-09-15 | 47.01 | $5.67 | 164537 |
| 2025-09-12 | 45.25 | $5.64 | 140101 |
| 2025-09-11 | 45.73 | $5.65 | 250711 |
| 2025-09-10 | 46.19 | $5.66 | 124144 |
| 2025-09-09 | 45.13 | $5.64 | 266970 |
| 2025-09-08 | 45.56 | $5.65 | 240933 |
| 2025-09-05 | 45.06 | $5.64 | 544100 |
| 2025-09-04 | 46.68 | $5.68 | 204749 |
| 2025-09-03 | 47.48 | $5.70 | 169600 |
| 2025-09-02 | 44.28 | $5.63 | 428171 |
| 2025-08-29 | 47.42 | $5.71 | 546446 |
| 2025-08-28 | 55.33 | $5.88 | 305447 |
| 2025-08-27 | 54.04 | $5.85 | 306977 |
| 2025-08-26 | 55.56 | $5.88 | 227249 |
| 2025-08-25 | 52.16 | $5.80 | 268184 |
| 2025-08-22 | 54.13 | $5.84 | 743836 |
| 2025-08-21 | 53.71 | $5.83 | 329341 |
| 2025-08-20 | 50.29 | $5.75 | 286400 |
| 2025-08-19 | 43.33 | $5.61 | 198700 |
| 2025-08-18 | 42.23 | $5.59 | 259800 |
| 2025-08-15 | 43.43 | $5.62 | 186200 |
| 2025-08-14 | 45.47 | $5.67 | 174427 |
| 2025-08-13 | 49.45 | $5.76 | 433950 |
| 2025-08-12 | 44.31 | $5.66 | 244096 |
| 2025-08-11 | 42.64 | $5.63 | 1.3M |
| 2025-08-08 | 42.64 | $5.63 | 316900 |
| 2025-08-07 | 42.64 | $5.63 | 529142 |
| 2025-08-06 | 43.76 | $5.66 | 272900 |
| 2025-08-05 | 44.13 | $5.67 | 308833 |
| 2025-08-04 | 46.35 | $5.73 | 295500 |
| 2025-08-01 | 43.18 | $5.66 | 716677 |
| 2025-07-31 | 50.94 | $5.85 | 435423 |
| 2025-07-30 | 57.08 | $5.97 | 512214 |
| 2025-07-29 | 57.63 | $5.98 | 309800 |
| 2025-07-28 | 55.60 | $5.93 | 339000 |
| 2025-07-25 | 55.19 | $5.92 | 313700 |
| 2025-07-24 | 54.79 | $5.91 | 480715 |
| 2025-07-23 | 62.08 | $6.05 | 324250 |
| 2025-07-22 | 58.32 | $5.95 | 227009 |
| 2025-07-21 | 54.46 | $5.86 | 505651 |
| 2025-07-18 | 62.39 | $5.99 | 382464 |
| 2025-07-17 | 62.39 | $5.99 | 217384 |
| 2025-07-16 | 59.96 | $5.93 | 271500 |
| 2025-07-15 | 56.87 | $5.86 | 217200 |
| 2025-07-14 | 62.79 | $5.95 | 159500 |
| 2025-07-11 | 62.79 | $5.95 | 196791 |
| 2025-07-10 | 61.58 | $5.92 | 181829 |
| 2025-07-09 | 60.37 | $5.89 | 226715 |
| 2025-07-08 | 57.83 | $5.83 | 255490 |
| 2025-07-07 | 54.61 | $5.76 | 198000 |
| 2025-07-03 | 54.61 | $5.76 | 124200 |
| 2025-07-02 | 54.61 | $5.76 | 253831 |
| 2025-07-01 | 50.95 | $5.68 | 332440 |
| 2025-06-30 | 54.62 | $5.75 | 344084 |
| 2025-06-27 | 56.27 | $5.78 | 434700 |
| 2025-06-26 | 54.97 | $5.75 | 245915 |
| 2025-06-25 | 54.12 | $5.73 | 215400 |
| 2025-06-24 | 55.11 | $5.75 | 270338 |
| 2025-06-23 | 54.31 | $5.73 | 258200 |
| 2025-06-20 | 54.78 | $5.74 | 181512 |
| 2025-06-18 | 53.65 | $5.71 | 163155 |
| 2025-06-17 | 52.13 | $5.67 | 221180 |
| 2025-06-16 | 55.58 | $5.75 | 209300 |
| 2025-06-13 | 54.87 | $5.73 | 127100 |
| 2025-06-12 | 56.59 | $5.77 | 238748 |
| 2025-06-11 | 55.26 | $5.73 | 218600 |
| 2025-06-10 | 54.93 | $5.72 | 250800 |
| 2025-06-09 | 55.32 | $5.73 | 319015 |
| 2025-06-06 | 52.47 | $5.64 | 234632 |
| 2025-06-05 | 51.16 | $5.60 | 232471 |
| 2025-06-04 | 51.49 | $5.61 | 242200 |
| 2025-06-03 | 52.15 | $5.63 | 270613 |
| 2025-06-02 | 50.66 | $5.58 | 358926 |
| 2025-05-30 | 51.89 | $5.62 | 336721 |
| 2025-05-29 | 55.40 | $5.73 | 365305 |
| 2025-05-28 | 53.78 | $5.67 | 368761 |
| 2025-05-27 | 55.70 | $5.73 | 574038 |
| 2025-05-23 | 51.59 | $5.58 | 354768 |
| 2025-05-22 | 50.42 | $5.54 | 435019 |
| 2025-05-21 | 48.36 | $5.47 | 434154 |
| 2025-05-20 | 51.88 | $5.59 | 410800 |
| 2025-05-19 | 52.79 | $5.62 | 335089 |
| 2025-05-16 | 55.26 | $5.70 | 284357 |
| 2025-05-15 | 53.72 | $5.64 | 258181 |
| 2025-05-14 | 51.61 | $5.56 | 270425 |
| 2025-05-13 | 52.75 | $5.60 | 343959 |
| 2025-05-12 | 50.13 | $5.50 | 381315 |
| 2025-05-09 | 46.47 | $5.37 | 346700 |
| 2025-05-08 | 47.23 | $5.40 | 467300 |
| 2025-05-07 | 47.23 | $5.40 | 246646 |
| 2025-05-06 | 45.06 | $5.32 | 262900 |
| 2025-05-05 | 44.52 | $5.30 | 316258 |
| 2025-05-02 | 46.70 | $5.40 | 325135 |
| 2025-05-01 | 45.69 | $5.36 | 440800 |
| 2025-04-30 | 47.85 | $5.46 | 469900 |
| 2025-04-29 | 51.30 | $5.61 | 736400 |
| 2025-04-28 | 53.25 | $5.69 | 541800 |
| 2025-04-25 | 51.72 | $5.62 | 494817 |
| 2025-04-24 | 48.78 | $5.49 | 482100 |
| 2025-04-23 | 47.62 | $5.44 | 442315 |
| 2025-04-22 | 47.39 | $5.43 | 395100 |
| 2025-04-21 | 43.67 | $5.27 | 394541 |
| 2025-04-17 | 44.99 | $5.34 | 586822 |
| 2025-04-16 | 40.33 | $5.15 | 365417 |
| 2025-04-15 | 39.56 | $5.12 | 502619 |
| 2025-04-14 | 38.30 | $5.07 | 727042 |
| 2025-04-11 | 30.62 | $4.79 | 538400 |
| 2025-04-10 | 23.87 | $4.58 | 705300 |
| 2025-04-09 | 25.92 | $4.76 | 1.5M |
| 2025-04-08 | 17.70 | $4.54 | 1.2M |
| 2025-04-07 | 18.31 | $4.61 | 1.5M |
| 2025-04-04 | 19.51 | $4.74 | 1.8M |
| 2025-04-03 | 23.69 | $5.11 | 1.9M |
| 2025-04-02 | 25.98 | $5.27 | 2.6M |
| 2025-04-01 | 29.92 | $5.50 | 1.4M |
| 2025-03-31 | 25.73 | $5.41 | 4.8M |
| 2025-03-28 | 35.01 | $5.83 | 730004 |
| 2025-03-27 | 39.53 | $5.97 | 575396 |
| 2025-03-26 | 33.09 | $5.86 | 687358 |
| 2025-03-25 | 33.71 | $5.88 | 640841 |
| 2025-03-24 | 27.93 | $5.79 | 585000 |
| 2025-03-21 | 21.42 | $5.70 | 525800 |
| 2025-03-20 | 22.72 | $5.76 | 502321 |
| 2025-03-19 | 22.72 | $5.76 | 862100 |
| 2025-03-18 | 23.58 | $5.80 | 458437 |
| 2025-03-17 | 24.46 | $5.84 | 823053 |
| 2025-03-14 | 23.10 | $5.82 | 1.3M |
| 2025-03-13 | 24.80 | $5.90 | 1.5M |
| 2025-03-12 | 30.38 | $6.11 | 868155 |
| 2025-03-11 | 30.69 | $6.12 | 951200 |
| 2025-03-10 | 38.61 | $6.33 | 814000 |
| 2025-03-07 | 42.58 | $6.41 | 624200 |
| 2025-03-06 | 41.15 | $6.39 | 318739 |
| 2025-03-05 | 42.67 | $6.42 | 484019 |
| 2025-03-04 | 39.10 | $6.37 | 877370 |
| 2025-03-03 | 42.09 | $6.43 | 997600 |
| 2025-02-28 | 44.23 | $6.47 | 661544 |
| 2025-02-27 | 47.69 | $6.53 | 816921 |
| 2025-02-26 | 46.36 | $6.51 | 633391 |
| 2025-02-25 | 46.36 | $6.51 | 804500 |
| 2025-02-24 | 45.74 | $6.50 | 762900 |
| 2025-02-21 | 46.77 | $6.52 | 764843 |
| 2025-02-20 | 47.27 | $6.53 | 689024 |
| 2025-02-19 | 46.17 | $6.51 | 684840 |
| 2025-02-18 | 45.63 | $6.50 | 735306 |
| 2025-02-14 | 46.51 | $6.52 | 960377 |
| 2025-02-13 | 47.84 | $6.55 | 807402 |
| 2025-02-12 | 44.32 | $6.48 | 683700 |
| 2025-02-11 | 47.36 | $6.55 | 754908 |
| 2025-02-10 | 44.79 | $6.50 | 514073 |
| 2025-02-07 | 46.07 | $6.53 | 448133 |
| 2025-02-06 | 47.81 | $6.57 | 586442 |
| 2025-02-05 | 48.24 | $6.58 | 446400 |
| 2025-02-04 | 49.51 | $6.61 | 622700 |
| 2025-02-03 | 48.65 | $6.59 | 1.3M |
| 2025-01-31 | 47.38 | $6.56 | 880393 |
| 2025-01-30 | 50.56 | $6.64 | 959100 |
| 2025-01-29 | 48.07 | $6.58 | 1.8M |
| 2025-01-28 | 50.91 | $6.65 | 473592 |
| 2025-01-27 | 50.11 | $6.63 | 567915 |
| 2025-01-24 | 49.72 | $6.62 | 521400 |
| 2025-01-23 | 48.19 | $6.58 | 344500 |
| 2025-01-22 | 49.26 | $6.61 | 471413 |
| 2025-01-21 | 53.38 | $6.72 | 635515 |
| 2025-01-17 | 49.75 | $6.62 | 460030 |
| 2025-01-16 | 48.61 | $6.59 | 426901 |
| 2025-01-15 | 43.74 | $6.47 | 447194 |
| 2025-01-14 | 44.07 | $6.48 | 425069 |
| 2025-01-13 | 42.00 | $6.43 | 389371 |
| 2025-01-10 | 42.00 | $6.43 | 569113 |
| 2025-01-08 | 45.02 | $6.53 | 422800 |
| 2025-01-07 | 46.94 | $6.59 | 601064 |
| 2025-01-06 | 49.98 | $6.68 | 451910 |
| 2025-01-03 | 55.28 | $6.82 | 721890 |
| 2025-01-02 | 49.87 | $6.67 | 543445 |
| 2024-12-31 | 47.88 | $6.62 | 709227 |
| 2024-12-30 | 45.83 | $6.57 | 579623 |
| 2024-12-27 | 48.74 | $6.65 | 463438 |
| 2024-12-26 | 47.96 | $6.63 | 454500 |
| 2024-12-24 | 47.96 | $6.63 | 459400 |
| 2024-12-23 | 46.09 | $6.58 | 329500 |
| 2024-12-20 | 45.35 | $6.56 | 771569 |
| 2024-12-19 | 41.51 | $6.46 | 372241 |
| 2024-12-18 | 39.91 | $6.42 | 531502 |
| 2024-12-17 | 43.91 | $6.56 | 474087 |
| 2024-12-16 | 45.78 | $6.62 | 1.0M |
| 2024-12-13 | 53.32 | $6.83 | 433420 |
| 2024-12-12 | 55.38 | $6.88 | 455603 |
| 2024-12-11 | 55.79 | $6.89 | 579469 |
| 2024-12-10 | 57.82 | $6.94 | 368954 |
| 2024-12-09 | 55.99 | $6.88 | 312697 |
| 2024-12-06 | 55.07 | $6.85 | 509688 |
| 2024-12-05 | 52.20 | $6.76 | 388900 |
| 2024-12-04 | 53.28 | $6.79 | 324109 |
| 2024-12-03 | 50.71 | $6.71 | 291805 |
| 2024-12-02 | 48.34 | $6.64 | 701265 |
| 2024-11-29 | 51.35 | $6.73 | 325900 |
| 2024-11-27 | 55.75 | $6.85 | 565723 |
| 2024-11-26 | 52.53 | $6.75 | 325577 |
| 2024-11-25 | 51.86 | $6.73 | 406900 |
| 2024-11-22 | 52.92 | $6.76 | 482375 |
| 2024-11-21 | 49.32 | $6.65 | 238242 |
| 2024-11-20 | 46.50 | $6.57 | 341393 |
| 2024-11-19 | 49.10 | $6.65 | 378327 |
| 2024-11-18 | 46.25 | $6.57 | 419376 |
| 2024-11-15 | 42.00 | $6.46 | 688635 |
| 2024-11-14 | 36.36 | $6.33 | 364700 |
| 2024-11-13 | 37.42 | $6.37 | 872863 |
| 2024-11-12 | 40.83 | $6.49 | 358100 |
| 2024-11-11 | 45.05 | $6.62 | 346727 |
| 2024-11-08 | 45.05 | $6.62 | 451500 |
| 2024-11-07 | 35.30 | $6.41 | 383894 |
| 2024-11-06 | 33.15 | $6.37 | 771201 |
| 2024-11-05 | 37.26 | $6.51 | 494985 |
| 2024-11-04 | 30.21 | $6.39 | 364254 |
| 2024-11-01 | 31.62 | $6.44 | 546102 |
| 2024-10-31 | 34.69 | $6.54 | 458539 |
| 2024-10-30 | 38.60 | $6.65 | 644402 |
| 2024-10-29 | 37.99 | $6.64 | 751528 |
| 2024-10-28 | 44.19 | $6.79 | 516502 |
| 2024-10-25 | 47.63 | $6.86 | 583043 |
| 2024-10-24 | 52.03 | $6.94 | 349803 |
| 2024-10-23 | 55.05 | $6.99 | 419100 |
| 2024-10-22 | 56.93 | $7.02 | 157100 |
| 2024-10-21 | 55.49 | $6.99 | 192915 |
| 2024-10-18 | 57.95 | $7.03 | 217647 |
| 2024-10-17 | 55.11 | $6.97 | 167834 |
| 2024-10-16 | 55.71 | $6.98 | 356100 |
| 2024-10-15 | 48.87 | $6.85 | 253099 |
| 2024-10-14 | 41.63 | $6.74 | 239340 |
| 2024-10-11 | 41.63 | $6.74 | 221160 |
| 2024-10-10 | 41.63 | $6.74 | 263287 |
| 2024-10-09 | 39.64 | $6.71 | 255043 |
| 2024-10-08 | 40.51 | $6.73 | 355100 |
| 2024-10-07 | 38.57 | $6.70 | 392102 |
| 2024-10-04 | 41.58 | $6.77 | 472218 |
| 2024-10-03 | 40.32 | $6.75 | 528400 |
| 2024-10-02 | 44.93 | $6.85 | 333924 |
| 2024-10-01 | 45.42 | $6.86 | 475882 |
| 2024-09-30 | 51.93 | $6.98 | 431608 |
| 2024-09-27 | 52.52 | $6.99 | 405103 |
| 2024-09-26 | 51.46 | $6.97 | 344602 |
| 2024-09-25 | 48.75 | $6.92 | 425558 |
| 2024-09-24 | 53.28 | $7.00 | 402938 |
| 2024-09-23 | 54.48 | $7.02 | 320023 |
| 2024-09-20 | 53.98 | $7.01 | 547855 |
| 2024-09-19 | 53.98 | $7.01 | 588535 |
| 2024-09-18 | 49.55 | $6.92 | 444200 |
| 2024-09-17 | 52.77 | $6.98 | 454800 |
| 2024-09-16 | 51.78 | $6.96 | 446700 |
| 2024-09-13 | 52.83 | $6.98 | 356200 |
| 2024-09-12 | 49.41 | $6.91 | 290500 |
| 2024-09-11 | 49.41 | $6.91 | 342600 |
| 2024-09-10 | 49.41 | $6.91 | 314016 |
| 2024-09-09 | 47.06 | $6.86 | 307100 |
| 2024-09-06 | 44.61 | $6.81 | 264900 |
| 2024-09-05 | 45.00 | $6.82 | 310219 |
| 2024-09-04 | 46.17 | $6.85 | 381612 |
| 2024-09-03 | 47.74 | $6.89 | 375300 |
| 2024-08-30 | 48.92 | $6.92 | 645914 |
| 2024-08-29 | 52.64 | $7.01 | 535200 |
| 2024-08-28 | 52.25 | $7.00 | 400154 |
| 2024-08-27 | 54.34 | $7.05 | 376116 |
| 2024-08-26 | 52.54 | $7.00 | 399517 |
| 2024-08-23 | 52.18 | $6.99 | 415600 |
| 2024-08-22 | 47.26 | $6.86 | 351775 |
| 2024-08-21 | 48.35 | $6.89 | 522357 |
| 2024-08-20 | 48.35 | $6.89 | 298857 |
| 2024-08-19 | 50.45 | $6.95 | 409500 |
| 2024-08-16 | 52.63 | $7.01 | 442632 |
| 2024-08-15 | 50.95 | $6.96 | 253546 |
| 2024-08-14 | 50.62 | $6.95 | 264279 |
| 2024-08-13 | 51.96 | $6.99 | 389827 |
| 2024-08-12 | 42.20 | $6.72 | 247126 |
| 2024-08-09 | 45.10 | $6.81 | 162485 |
| 2024-08-08 | 42.60 | $6.75 | 188424 |
| 2024-08-07 | 40.90 | $6.71 | 255200 |
| 2024-08-06 | 39.62 | $6.68 | 281900 |
| 2024-08-05 | 32.21 | $6.52 | 613148 |
| 2024-08-02 | 45.01 | $6.91 | 394216 |
| 2024-08-01 | 46.36 | $6.94 | 331346 |
| 2024-07-31 | 50.16 | $7.02 | 280500 |
| 2024-07-30 | 52.19 | $7.06 | 470342 |
| 2024-07-29 | 54.29 | $7.10 | 453295 |
| 2024-07-26 | 52.00 | $7.05 | 393943 |
| 2024-07-25 | 51.07 | $7.03 | 257299 |
| 2024-07-24 | 53.02 | $7.07 | 327410 |
| 2024-07-23 | 53.02 | $7.07 | 2.1M |
| 2024-07-22 | 55.91 | $7.13 | 346713 |
| 2024-07-19 | 50.82 | $7.01 | 373500 |
| 2024-07-18 | 53.26 | $7.06 | 428634 |
| 2024-07-17 | 57.44 | $7.14 | 274337 |
| 2024-07-16 | 57.98 | $7.15 | 585900 |
| 2024-07-15 | 52.45 | $7.02 | 578223 |
| 2024-07-12 | 52.96 | $7.03 | 405951 |
| 2024-07-11 | 51.62 | $7.00 | 635543 |
| 2024-07-10 | 51.62 | $7.00 | 447829 |
| 2024-07-09 | 50.78 | $6.98 | 464035 |
| 2024-07-08 | 49.10 | $6.94 | 326800 |
| 2024-07-05 | 48.25 | $6.92 | 297700 |
| 2024-07-03 | 48.25 | $6.92 | 145900 |
| 2024-07-02 | 44.53 | $6.83 | 1.3M |
| 2024-07-01 | 44.53 | $6.83 | 308816 |
| 2024-06-28 | 48.75 | $6.95 | 322218 |
| 2024-06-27 | 52.70 | $7.05 | 312812 |
| 2024-06-26 | 59.59 | $7.20 | 184596 |
| 2024-06-25 | 54.72 | $7.07 | 177804 |
| 2024-06-24 | 56.20 | $7.10 | 200900 |
| 2024-06-21 | 53.82 | $7.04 | 335900 |
| 2024-06-20 | 56.24 | $7.09 | 349636 |
| 2024-06-18 | 50.78 | $6.96 | 254703 |
| 2024-06-17 | 54.78 | $7.04 | 216300 |
| 2024-06-14 | 54.78 | $7.04 | 162700 |
| 2024-06-13 | 53.11 | $7.00 | 118732 |
| 2024-06-12 | 50.96 | $6.95 | 199411 |
| 2024-06-11 | 50.53 | $6.94 | 149100 |
| 2024-06-10 | 51.83 | $6.97 | 150927 |
| 2024-06-07 | 51.03 | $6.95 | 113429 |
| 2024-06-06 | 51.03 | $6.95 | 282300 |
| 2024-06-05 | 53.01 | $7.00 | 219123 |
| 2024-06-04 | 51.58 | $6.96 | 235626 |
| 2024-06-03 | 50.15 | $6.92 | 1.0M |
| 2024-05-31 | 55.63 | $7.06 | 207910 |
| 2024-05-30 | 55.63 | $7.06 | 292166 |
| 2024-05-29 | 55.00 | $7.04 | 245171 |
| 2024-05-28 | 58.16 | $7.12 | 290257 |
| 2024-05-24 | 54.43 | $7.00 | 362503 |
| 2024-05-23 | 54.10 | $6.99 | 311200 |
| 2024-05-22 | 56.39 | $7.05 | 489170 |
| 2024-05-21 | 63.63 | $7.22 | 185700 |
| 2024-05-20 | 63.10 | $7.20 | 221210 |
| 2024-05-17 | 61.22 | $7.13 | 164300 |
| 2024-05-16 | 60.12 | $7.09 | 386137 |
| 2024-05-15 | 64.93 | $7.20 | 238126 |
| 2024-05-14 | 64.19 | $7.17 | 181900 |
| 2024-05-13 | 63.46 | $7.14 | 154791 |
| 2024-05-10 | 61.97 | $7.08 | 150688 |
| 2024-05-09 | 60.71 | $7.03 | 257621 |
| 2024-05-08 | 61.48 | $7.05 | 189900 |
| 2024-05-07 | 61.86 | $7.06 | 207700 |
| 2024-05-06 | 64.87 | $7.14 | 331900 |
| 2024-05-03 | 58.93 | $6.89 | 200700 |
| 2024-05-02 | 56.71 | $6.81 | 134503 |
| 2024-05-01 | 55.57 | $6.77 | 227435 |
| 2024-04-30 | 50.61 | $6.61 | 130100 |
| 2024-04-29 | 53.07 | $6.68 | 166066 |
| 2024-04-26 | 56.03 | $6.76 | 323179 |
| 2024-04-25 | 54.83 | $6.72 | 160277 |
| 2024-04-24 | 55.19 | $6.73 | 165455 |
| 2024-04-23 | 55.88 | $6.75 | 194300 |
| 2024-04-22 | 53.68 | $6.67 | 202007 |
| 2024-04-19 | 55.32 | $6.72 | 307700 |
| 2024-04-18 | 55.64 | $6.73 | 195668 |
| 2024-04-17 | 52.19 | $6.60 | 123700 |
| 2024-04-16 | 50.80 | $6.55 | 179606 |
| 2024-04-15 | 51.66 | $6.58 | 254245 |
| 2024-04-12 | 52.50 | $6.61 | 163293 |
| 2024-04-11 | 54.48 | $6.68 | 195401 |
| 2024-04-10 | 52.03 | $6.58 | 278106 |
| 2024-04-09 | 60.71 | $6.86 | 229437 |
| 2024-04-08 | 58.35 | $6.76 | 149246 |
| 2024-04-05 | 60.06 | $6.81 | 284807 |
| 2024-04-04 | 57.45 | $6.70 | 444510 |
| 2024-04-03 | 68.69 | $6.99 | 193005 |
| 2024-04-02 | 68.69 | $6.99 | 235468 |
| 2024-04-01 | 68.30 | $6.97 | 462710 |
| 2024-03-28 | 67.15 | $6.91 | 220629 |
| 2024-03-27 | 66.37 | $6.87 | 292428 |
| 2024-03-26 | 64.17 | $6.76 | 361838 |
| 2024-03-25 | 73.79 | $6.99 | 431600 |
| 2024-03-22 | 69.87 | $6.78 | 193100 |
| 2024-03-21 | 69.46 | $6.76 | 229200 |
| 2024-03-20 | 71.80 | $6.81 | 366200 |
| 2024-03-19 | 68.36 | $6.64 | 242400 |
| 2024-03-18 | 65.79 | $6.53 | 324700 |
| 2024-03-15 | 62.07 | $6.39 | 270500 |
| 2024-03-14 | 59.69 | $6.31 | 345621 |
| 2024-03-13 | 61.52 | $6.35 | 224897 |
| 2024-03-12 | 60.95 | $6.33 | 175948 |
| 2024-03-11 | 58.93 | $6.26 | 270085 |
| 2024-03-08 | 56.80 | $6.19 | 392431 |
| 2024-03-07 | 58.44 | $6.23 | 480052 |
| 2024-03-06 | 52.58 | $6.05 | 180945 |
| 2024-03-05 | 50.37 | $5.99 | 104638 |
| 2024-03-04 | 48.85 | $5.95 | 159600 |
| 2024-03-01 | 50.31 | $5.99 | 179262 |
| 2024-02-29 | 48.86 | $5.95 | 168412 |
| 2024-02-28 | 46.64 | $5.89 | 227803 |
| 2024-02-27 | 50.45 | $6.00 | 274000 |
| 2024-02-26 | 51.92 | $6.04 | 240835 |
| 2024-02-23 | 53.39 | $6.08 | 178727 |
| 2024-02-22 | 51.43 | $6.02 | 194623 |
| 2024-02-21 | 50.10 | $5.98 | 109627 |
| 2024-02-20 | 50.10 | $5.98 | 232520 |
| 2024-02-16 | 48.17 | $5.92 | 129700 |
| 2024-02-15 | 47.20 | $5.89 | 157825 |
| 2024-02-14 | 41.30 | $5.72 | 158241 |
| 2024-02-13 | 37.81 | $5.63 | 318114 |
| 2024-02-12 | 43.25 | $5.83 | 278567 |
| 2024-02-09 | 37.25 | $5.69 | 444935 |
| 2024-02-08 | 37.79 | $5.71 | 235733 |
| 2024-02-07 | 30.05 | $5.55 | 543600 |
| 2024-02-06 | 38.60 | $5.85 | 375325 |
| 2024-02-05 | 41.60 | $5.93 | 448817 |
| 2024-02-02 | 49.34 | $6.10 | 179004 |
| 2024-02-01 | 48.81 | $6.09 | 260472 |
| 2024-01-31 | 43.13 | $5.99 | 307745 |
| 2024-01-30 | 45.03 | $6.03 | 255950 |
| 2024-01-29 | 57.68 | $6.24 | 471700 |
| 2024-01-26 | 54.81 | $6.19 | 401029 |
| 2024-01-25 | 52.99 | $6.16 | 291500 |
| 2024-01-24 | 52.38 | $6.15 | 299400 |
| 2024-01-23 | 51.79 | $6.14 | 200023 |
| 2024-01-22 | 48.77 | $6.09 | 129721 |
| 2024-01-19 | 49.96 | $6.11 | 236900 |
| 2024-01-18 | 48.78 | $6.09 | 266341 |
| 2024-01-17 | 50.48 | $6.12 | 178900 |
| 2024-01-16 | 51.63 | $6.14 | 185605 |
| 2024-01-12 | 50.56 | $6.12 | 210068 |
| 2024-01-11 | 50.56 | $6.12 | 188200 |
| 2024-01-10 | 50.56 | $6.12 | 170100 |
| 2024-01-09 | 51.04 | $6.13 | 194888 |
| 2024-01-08 | 51.04 | $6.13 | 224321 |
| 2024-01-05 | 48.85 | $6.08 | 177705 |
| 2024-01-04 | 47.50 | $6.05 | 127400 |
| 2024-01-03 | 45.23 | $6.00 | 371800 |
| 2024-01-02 | 47.17 | $6.05 | 200015 |
| 2023-12-29 | 50.47 | $6.13 | 391500 |
| 2023-12-28 | 57.10 | $6.27 | 222529 |
| 2023-12-27 | 64.58 | $6.40 | 340500 |
| 2023-12-26 | 63.54 | $6.37 | 366300 |
| 2023-12-22 | 62.48 | $6.34 | 199500 |
| 2023-12-21 | 61.42 | $6.31 | 388900 |
| 2023-12-20 | 61.42 | $6.31 | 284845 |
| 2023-12-19 | 63.03 | $6.34 | 248739 |
| 2023-12-18 | 61.43 | $6.29 | 213326 |
| 2023-12-15 | 62.46 | $6.31 | 370000 |
| 2023-12-14 | 64.50 | $6.35 | 607400 |
| 2023-12-13 | 57.17 | $6.13 | 356317 |
| 2023-12-12 | 55.99 | $6.10 | 98700 |
| 2023-12-11 | 55.99 | $6.10 | 95245 |
| 2023-12-08 | 55.62 | $6.09 | 157177 |
| 2023-12-07 | 55.27 | $6.08 | 88547 |
| 2023-12-06 | 53.13 | $6.02 | 221315 |
| 2023-12-05 | 54.37 | $6.05 | 153929 |
| 2023-12-04 | 58.21 | $6.14 | 194722 |
| 2023-12-01 | 56.25 | $6.08 | 589019 |
| 2023-11-30 | 55.93 | $6.07 | 132858 |
| 2023-11-29 | 56.33 | $6.08 | 182120 |
| 2023-11-28 | 56.03 | $6.07 | 146186 |
| 2023-11-27 | 56.77 | $6.09 | 154020 |
| 2023-11-24 | 56.77 | $6.09 | 74829 |
| 2023-11-22 | 56.51 | $6.08 | 151114 |
| 2023-11-21 | 56.51 | $6.08 | 97932 |
| 2023-11-20 | 57.12 | $6.10 | 195215 |
| 2023-11-17 | 54.78 | $6.00 | 75700 |
| 2023-11-16 | 54.06 | $5.97 | 121323 |
| 2023-11-15 | 54.33 | $5.98 | 157771 |
| 2023-11-14 | 55.94 | $6.04 | 207788 |
| 2023-11-13 | 44.50 | $5.60 | 231491 |
| 2023-11-10 | 44.75 | $5.61 | 68194 |
| 2023-11-09 | 44.99 | $5.62 | 84436 |
| 2023-11-08 | 46.91 | $5.70 | 58641 |
| 2023-11-07 | 47.63 | $5.73 | 67200 |
| 2023-11-06 | 45.22 | $5.64 | 93386 |
| 2023-11-03 | 49.56 | $5.82 | 157225 |
| 2023-11-02 | 44.51 | $5.64 | 287874 |
| 2023-11-01 | 36.44 | $5.40 | 112500 |
| 2023-10-31 | 31.73 | $5.28 | 91857 |
| 2023-10-30 | 27.02 | $5.17 | 71542 |
| 2023-10-27 | 27.68 | $5.21 | 109600 |
| 2023-10-26 | 29.02 | $5.29 | 78442 |
| 2023-10-25 | 26.48 | $5.23 | 147148 |
| 2023-10-24 | 22.97 | $5.15 | 89404 |
| 2023-10-23 | 23.50 | $5.19 | 154233 |
| 2023-10-20 | 26.09 | $5.37 | 71500 |
| 2023-10-19 | 26.71 | $5.41 | 147300 |
| 2023-10-18 | 32.15 | $5.71 | 155346 |
| 2023-10-17 | 32.78 | $5.74 | 537700 |
| 2023-10-16 | 37.74 | $5.95 | 131406 |
| 2023-10-13 | 34.13 | $5.87 | 144241 |
| 2023-10-12 | 38.35 | $6.03 | 62100 |
| 2023-10-11 | 40.74 | $6.11 | 76631 |
| 2023-10-10 | 34.96 | $5.99 | 49840 |
| 2023-10-09 | 34.96 | $5.99 | 120201 |
| 2023-10-06 | 28.12 | $5.86 | 78700 |
| 2023-10-05 | 25.83 | $5.82 | 59551 |
| 2023-10-04 | 22.92 | $5.77 | 81922 |
| 2023-10-03 | 22.92 | $5.77 | 138446 |
| 2023-10-02 | 26.70 | $5.97 | 243621 |
| 2023-09-29 | 32.88 | $6.21 | 29951 |
| 2023-09-28 | 32.26 | $6.20 | 95764 |
| 2023-09-27 | 32.26 | $6.20 | 131547 |
| 2023-09-26 | 34.57 | $6.28 | 143000 |
| 2023-09-25 | 38.49 | $6.40 | 142921 |
| 2023-09-22 | 39.20 | $6.42 | 55180 |
| 2023-09-21 | 39.20 | $6.42 | 121632 |
| 2023-09-20 | 41.97 | $6.50 | 74300 |
| 2023-09-19 | 41.97 | $6.50 | 82312 |
| 2023-09-18 | 43.35 | $6.54 | 127200 |
| 2023-09-15 | 41.52 | $6.50 | 94689 |
| 2023-09-14 | 40.61 | $6.48 | 71789 |
| 2023-09-13 | 38.79 | $6.44 | 98441 |
| 2023-09-12 | 36.97 | $6.40 | 63700 |
| 2023-09-11 | 38.04 | $6.44 | 73000 |
| 2023-09-08 | 38.04 | $6.44 | 106250 |
| 2023-09-07 | 28.64 | $6.24 | 89700 |
| 2023-09-06 | 29.49 | $6.28 | 158921 |
| 2023-09-05 | 33.78 | $6.46 | 83900 |
| 2023-09-01 | 35.99 | $6.54 | 99020 |
| 2023-08-31 | 37.75 | $6.60 | 141639 |
| 2023-08-30 | 38.95 | $6.64 | 155615 |
| 2023-08-29 | 40.81 | $6.70 | 296018 |
| 2023-08-28 | 38.00 | $6.64 | 532200 |
| 2023-08-25 | 36.08 | $6.60 | 167426 |
| 2023-08-24 | 35.61 | $6.59 | 102208 |
| 2023-08-23 | 37.45 | $6.66 | 91100 |
| 2023-08-22 | 31.68 | $6.54 | 80936 |
| 2023-08-21 | 31.68 | $6.54 | 139245 |
| 2023-08-18 | 34.56 | $6.66 | 177055 |
| 2023-08-17 | 33.12 | $6.63 | 123905 |
| 2023-08-16 | 35.60 | $6.73 | 74561 |
| 2023-08-15 | 38.34 | $6.83 | 41700 |
| 2023-08-14 | 40.40 | $6.90 | 91554 |
| 2023-08-11 | 39.07 | $6.87 | 140222 |
| 2023-08-10 | 43.38 | $7.01 | 46720 |
| 2023-08-09 | 45.42 | $7.07 | 59118 |
| 2023-08-08 | 47.17 | $7.12 | 88800 |
| 2023-08-07 | 43.43 | $7.03 | 53771 |
| 2023-08-04 | 44.09 | $7.05 | 79279 |
| 2023-08-03 | 41.56 | $6.99 | 90800 |
| 2023-08-02 | 45.11 | $7.10 | 69558 |
| 2023-08-01 | 48.32 | $7.19 | 95000 |
| 2023-07-31 | 51.83 | $7.28 | 130450 |
| 2023-07-28 | 55.20 | $7.36 | 159360 |
| 2023-07-27 | 56.97 | $7.40 | 156223 |
| 2023-07-26 | 61.65 | $7.50 | 150233 |
| 2023-07-25 | 65.21 | $7.57 | 172047 |
| 2023-07-24 | 62.88 | $7.49 | 124499 |
| 2023-07-21 | 62.28 | $7.47 | 121405 |
| 2023-07-20 | 59.15 | $7.37 | 89400 |
| 2023-07-19 | 57.81 | $7.33 | 248817 |
| 2023-07-18 | 55.76 | $7.27 | 515731 |
| 2023-07-17 | 52.85 | $7.19 | 134613 |
| 2023-07-14 | 52.10 | $7.17 | 78296 |
| 2023-07-13 | 51.74 | $7.16 | 48142 |
| 2023-07-12 | 49.55 | $7.10 | 69000 |
| 2023-07-11 | 46.89 | $7.03 | 40100 |
| 2023-07-10 | 47.23 | $7.04 | 44124 |
| 2023-07-07 | 42.93 | $6.93 | 62738 |
| 2023-07-06 | 41.69 | $6.90 | 94600 |
| 2023-07-05 | 46.81 | $7.06 | 50552 |
| 2023-07-03 | 49.71 | $7.14 | 31924 |
| 2023-06-30 | 52.41 | $7.21 | 47700 |
| 2023-06-29 | 52.80 | $7.22 | 44721 |
| 2023-06-28 | 57.68 | $7.34 | 105349 |
| 2023-06-27 | 56.73 | $7.31 | 68442 |
| 2023-06-26 | 54.12 | $7.23 | 103465 |
| 2023-06-23 | 51.70 | $7.16 | 112121 |
| 2023-06-22 | 53.62 | $7.21 | 54709 |
| 2023-06-21 | 52.28 | $7.17 | 61600 |
| 2023-06-20 | 52.64 | $7.18 | 148517 |
| 2023-06-16 | 50.69 | $7.12 | 82708 |
| 2023-06-15 | 56.19 | $7.27 | 58700 |
| 2023-06-14 | 52.95 | $7.17 | 67600 |
| 2023-06-13 | 52.95 | $7.17 | 82200 |
| 2023-06-12 | 54.40 | $7.21 | 65345 |
| 2023-06-09 | 52.87 | $7.16 | 62633 |
| 2023-06-08 | 52.26 | $7.14 | 80551 |
| 2023-06-07 | 50.75 | $7.09 | 70900 |
| 2023-06-06 | 51.06 | $7.10 | 213325 |
| 2023-06-05 | 49.61 | $7.05 | 87908 |
| 2023-06-02 | 50.46 | $7.08 | 69424 |
| 2023-06-01 | 49.36 | $7.04 | 103800 |
| 2023-05-31 | 44.04 | $6.86 | 53039 |
| 2023-05-30 | 45.04 | $6.90 | 67241 |
| 2023-05-26 | 47.33 | $6.99 | 138700 |
| 2023-05-25 | 40.27 | $6.77 | 92949 |
| 2023-05-24 | 45.25 | $6.96 | 56400 |
| 2023-05-23 | 47.91 | $7.05 | 69037 |
| 2023-05-22 | 50.42 | $7.13 | 86641 |
| 2023-05-19 | 51.71 | $7.17 | 88093 |
| 2023-05-18 | 52.35 | $7.19 | 192161 |
| 2023-05-17 | 45.34 | $6.97 | 51044 |
| 2023-05-16 | 40.00 | $6.83 | 78400 |
| 2023-05-15 | 40.27 | $6.84 | 39900 |
| 2023-05-12 | 39.11 | $6.81 | 57800 |
| 2023-05-11 | 42.50 | $6.94 | 38829 |
| 2023-05-10 | 44.77 | $7.02 | 32204 |
| 2023-05-09 | 42.59 | $6.96 | 50323 |
| 2023-05-08 | 41.86 | $6.94 | 46924 |
| 2023-05-05 | 41.51 | $6.93 | 60220 |
| 2023-05-04 | 38.31 | $6.84 | 48703 |
| 2023-05-03 | 42.20 | $7.00 | 51900 |
| 2023-05-02 | 41.85 | $6.99 | 105312 |
| 2023-05-01 | 49.23 | $7.25 | 69709 |
| 2023-04-28 | 53.36 | $7.37 | 46835 |
| 2023-04-27 | 52.08 | $7.33 | 84634 |
| 2023-04-26 | 52.42 | $7.34 | 104128 |
| 2023-04-25 | 50.90 | $7.29 | 82208 |
| 2023-04-24 | 51.22 | $7.30 | 68314 |
| 2023-04-21 | 48.53 | $7.21 | 54345 |
| 2023-04-20 | 48.23 | $7.20 | 52745 |
| 2023-04-19 | 47.94 | $7.19 | 88930 |
| 2023-04-18 | 44.08 | $7.06 | 59139 |
| 2023-04-17 | 43.16 | $7.03 | 51722 |
| 2023-04-14 | 42.25 | $7.00 | 64521 |
| 2023-04-13 | 43.57 | $7.06 | 135137 |
| 2023-04-12 | 43.79 | $7.07 | 378709 |
| 2023-04-11 | 48.10 | $7.26 | 39608 |
| 2023-04-10 | 44.55 | $7.13 | 68100 |
| 2023-04-06 | 47.40 | $7.25 | 43126 |
| 2023-04-05 | 48.12 | $7.28 | 44742 |
| 2023-04-04 | 45.19 | $7.17 | 64208 |
| 2023-04-03 | 46.32 | $7.22 | 74400 |
| 2023-03-31 | 48.15 | $7.30 | 51445 |
| 2023-03-30 | 45.86 | $7.21 | 53800 |
| 2023-03-29 | 48.11 | $7.31 | 95000 |
| 2023-03-28 | 44.22 | $7.16 | 127495 |
| 2023-03-27 | 44.85 | $7.19 | 98242 |
| 2023-03-24 | 42.48 | $7.10 | 51961 |
| 2023-03-23 | 38.58 | $6.96 | 94100 |
| 2023-03-22 | 39.12 | $6.99 | 77023 |
| 2023-03-21 | 41.13 | $7.10 | 102600 |
| 2023-03-20 | 38.40 | $7.00 | 109809 |
| 2023-03-17 | 38.92 | $7.03 | 127534 |
| 2023-03-16 | 40.11 | $7.10 | 85225 |
| 2023-03-15 | 38.32 | $7.03 | 151200 |
| 2023-03-14 | 45.96 | $7.44 | 108406 |
| 2023-03-13 | 36.58 | $7.12 | 109000 |
| 2023-03-10 | 35.24 | $7.08 | 131423 |
| 2023-03-09 | 39.82 | $7.31 | 101428 |
| 2023-03-08 | 46.00 | $7.56 | 122300 |
| 2023-03-07 | 51.79 | $7.75 | 107617 |
| 2023-03-06 | 44.03 | $7.53 | 70246 |
| 2023-03-03 | 44.34 | $7.54 | 72700 |
| 2023-03-02 | 42.82 | $7.50 | 60644 |
| 2023-03-01 | 43.67 | $7.53 | 143247 |
| 2023-02-28 | 51.05 | $7.76 | 53484 |
| 2023-02-27 | 52.14 | $7.79 | 77983 |
| 2023-02-24 | 53.97 | $7.84 | 111967 |
| 2023-02-23 | 57.41 | $7.93 | 75300 |
| 2023-02-22 | 54.67 | $7.84 | 56505 |
| 2023-02-21 | 54.04 | $7.82 | 71452 |
| 2023-02-17 | 59.93 | $7.97 | 199900 |
| 2023-02-16 | 59.66 | $7.96 | 68004 |
| 2023-02-15 | 55.54 | $7.82 | 46800 |
| 2023-02-14 | 57.53 | $7.87 | 49900 |
| 2023-02-13 | 57.53 | $7.87 | 49466 |
| 2023-02-10 | 54.60 | $7.77 | 40448 |
| 2023-02-09 | 53.68 | $7.74 | 73100 |
| 2023-02-08 | 55.82 | $7.80 | 42763 |
| 2023-02-07 | 56.53 | $7.82 | 69500 |
| 2023-02-06 | 55.72 | $7.79 | 89400 |
| 2023-02-03 | 63.11 | $7.99 | 69000 |
| 2023-02-02 | 62.64 | $7.97 | 176800 |
| 2023-02-01 | 63.80 | $8.00 | 175300 |
| 2023-01-31 | 61.78 | $7.91 | 86900 |
| 2023-01-30 | 59.90 | $7.83 | 148369 |
| 2023-01-27 | 71.15 | $8.10 | 153611 |
| 2023-01-26 | 68.21 | $7.96 | 94749 |
| 2023-01-25 | 68.21 | $7.96 | 99432 |
| 2023-01-24 | 67.78 | $7.94 | 99300 |
| 2023-01-23 | 70.46 | $8.00 | 113614 |
| 2023-01-20 | 69.90 | $7.97 | 127546 |
| 2023-01-19 | 67.33 | $7.84 | 74629 |
| 2023-01-18 | 67.75 | $7.85 | 135200 |
| 2023-01-17 | 67.75 | $7.85 | 92800 |
| 2023-01-13 | 64.97 | $7.71 | 84151 |
| 2023-01-12 | 64.97 | $7.71 | 90700 |
| 2023-01-11 | 64.97 | $7.71 | 86814 |
| 2023-01-10 | 62.81 | $7.60 | 90521 |
| 2023-01-09 | 59.58 | $7.45 | 107472 |
| 2023-01-06 | 55.95 | $7.30 | 34033 |
| 2023-01-05 | 55.70 | $7.29 | 79653 |
| 2023-01-04 | 52.33 | $7.16 | 92424 |
| 2023-01-03 | 47.99 | $7.01 | 81600 |
| 2022-12-30 | 43.07 | $6.86 | 117967 |
| 2022-12-29 | 45.53 | $6.95 | 119865 |
| 2022-12-28 | 46.65 | $6.99 | 77400 |
| 2022-12-27 | 53.91 | $7.22 | 71969 |
| 2022-12-23 | 54.61 | $7.24 | 43500 |
| 2022-12-22 | 54.04 | $7.22 | 59205 |
| 2022-12-21 | 52.92 | $7.18 | 100600 |
| 2022-12-20 | 50.94 | $7.11 | 69200 |
| 2022-12-19 | 50.94 | $7.11 | 110060 |
| 2022-12-16 | 48.70 | $7.03 | 115600 |
| 2022-12-15 | 52.69 | $7.17 | 53200 |
| 2022-12-14 | 52.69 | $7.17 | 87635 |
| 2022-12-13 | 51.93 | $7.14 | 98300 |
| 2022-12-12 | 53.01 | $7.18 | 19400 |
| 2022-12-09 | 52.06 | $7.14 | 42440 |
| 2022-12-08 | 52.31 | $7.15 | 40814 |
| 2022-12-07 | 50.27 | $7.06 | 90402 |
| 2022-12-06 | 49.58 | $7.03 | 84701 |
| 2022-12-05 | 52.08 | $7.14 | 115652 |
| 2022-12-02 | 58.45 | $7.39 | 88516 |
| 2022-12-01 | 54.42 | $7.20 | 267225 |
| 2022-11-30 | 56.33 | $7.27 | 118900 |
| 2022-11-29 | 55.05 | $7.21 | 62303 |
| 2022-11-28 | 56.63 | $7.27 | 172600 |
| 2022-11-25 | 57.68 | $7.31 | 60400 |
| 2022-11-23 | 56.73 | $7.26 | 46739 |
| 2022-11-22 | 54.79 | $7.16 | 111255 |
| 2022-11-21 | 55.26 | $7.18 | 87530 |
| 2022-11-18 | 54.90 | $7.16 | 54700 |
| 2022-11-17 | 53.07 | $7.06 | 35318 |
| 2022-11-16 | 54.11 | $7.11 | 40619 |
| 2022-11-15 | 54.72 | $7.14 | 98723 |
| 2022-11-14 | 51.79 | $6.97 | 119400 |
| 2022-11-11 | 55.19 | $7.14 | 107403 |
| 2022-11-10 | 53.12 | $7.02 | 98600 |
| 2022-11-09 | 50.98 | $6.90 | 113700 |
| 2022-11-08 | 50.80 | $6.89 | 70519 |
| 2022-11-07 | 50.11 | $6.85 | 68100 |
| 2022-11-04 | 48.75 | $6.77 | 47102 |
| 2022-11-03 | 45.00 | $6.56 | 65800 |
| 2022-11-02 | 46.23 | $6.64 | 79277 |
| 2022-11-01 | 48.58 | $6.79 | 103600 |
| 2022-10-31 | 46.87 | $6.69 | 119800 |
| 2022-10-28 | 49.04 | $6.83 | 50000 |
| 2022-10-27 | 49.19 | $6.84 | 127728 |
| 2022-10-26 | 50.40 | $6.92 | 109123 |
| 2022-10-25 | 47.16 | $6.71 | 103548 |
| 2022-10-24 | 42.22 | $6.42 | 68800 |
| 2022-10-21 | 41.32 | $6.37 | 65755 |
| 2022-10-20 | 41.32 | $6.37 | 63048 |
| 2022-10-19 | 41.79 | $6.41 | 34808 |
| 2022-10-18 | 43.31 | $6.54 | 58300 |
| 2022-10-17 | 41.28 | $6.41 | 41700 |
| 2022-10-14 | 39.37 | $6.29 | 43623 |
| 2022-10-13 | 40.84 | $6.43 | 55815 |
| 2022-10-12 | 39.62 | $6.35 | 103248 |
| 2022-10-11 | 39.17 | $6.32 | 76020 |
| 2022-10-10 | 30.90 | $5.81 | 67300 |
| 2022-10-07 | 34.10 | $6.18 | 72743 |
| 2022-10-06 | 35.32 | $6.31 | 54123 |
| 2022-10-05 | 35.97 | $6.38 | 70104 |
| 2022-10-04 | 39.14 | $6.70 | 217800 |
| 2022-10-03 | 25.52 | $6.00 | 211221 |
| 2022-09-30 | 26.91 | $6.17 | 174700 |
| 2022-09-29 | 25.09 | $6.09 | 121600 |
| 2022-09-28 | 30.29 | $6.67 | 90600 |
| 2022-09-27 | 22.38 | $6.37 | 137320 |
| 2022-09-26 | 23.47 | $6.50 | 198615 |
| 2022-09-23 | 30.89 | $7.17 | 87605 |
| 2022-09-22 | 34.61 | $7.41 | 131208 |
| 2022-09-21 | 40.61 | $7.72 | 52139 |
| 2022-09-20 | 41.95 | $7.78 | 49700 |
| 2022-09-19 | 42.17 | $7.79 | 35639 |
| 2022-09-16 | 43.46 | $7.85 | 153204 |
| 2022-09-15 | 40.57 | $7.75 | 62500 |
| 2022-09-14 | 42.43 | $7.84 | 66239 |
| 2022-09-13 | 42.43 | $7.84 | 58638 |
| 2022-09-12 | 46.49 | $8.03 | 66405 |
| 2022-09-09 | 40.82 | $7.83 | 63351 |
| 2022-09-08 | 39.61 | $7.79 | 42200 |
| 2022-09-07 | 38.41 | $7.75 | 56400 |
| 2022-09-06 | 37.52 | $7.72 | 74188 |
| 2022-09-02 | 39.31 | $7.82 | 54918 |
| 2022-09-01 | 37.91 | $7.77 | 140731 |
| 2022-08-31 | 43.89 | $8.08 | 78814 |
| 2022-08-30 | 44.54 | $8.11 | 112905 |
| 2022-08-29 | 52.65 | $8.44 | 102935 |
| 2022-08-26 | 55.26 | $8.53 | 111400 |
| 2022-08-25 | 54.79 | $8.51 | 94014 |
| 2022-08-24 | 55.34 | $8.53 | 73800 |
| 2022-08-23 | 55.61 | $8.54 | 72512 |
| 2022-08-22 | 51.61 | $8.36 | 108600 |
| 2022-08-19 | 56.15 | $8.53 | 60922 |
| 2022-08-18 | 56.99 | $8.56 | 31330 |
| 2022-08-17 | 57.81 | $8.59 | 107334 |
| 2022-08-16 | 60.58 | $8.69 | 108400 |
| 2022-08-15 | 61.71 | $8.73 | 130032 |
| 2022-08-12 | 62.26 | $8.75 | 90349 |
| 2022-08-11 | 61.11 | $8.68 | 130419 |
| 2022-08-10 | 60.12 | $8.62 | 87000 |
| 2022-08-09 | 62.90 | $8.73 | 60108 |
| 2022-08-08 | 61.83 | $8.66 | 92024 |
| 2022-08-05 | 57.33 | $8.39 | 62600 |
| 2022-08-04 | 56.24 | $8.33 | 74900 |
| 2022-08-03 | 59.87 | $8.48 | 73700 |
| 2022-08-02 | 59.87 | $8.48 | 65216 |
| 2022-08-01 | 63.32 | $8.62 | 126947 |
| 2022-07-29 | 61.52 | $8.50 | 122246 |
| 2022-07-28 | 62.24 | $8.53 | 131110 |
| 2022-07-27 | 59.84 | $8.37 | 189200 |
| 2022-07-26 | 57.42 | $8.22 | 78609 |
| 2022-07-25 | 57.09 | $8.20 | 89032 |
| 2022-07-22 | 54.96 | $8.07 | 100925 |
| 2022-07-21 | 55.98 | $8.12 | 93700 |
| 2022-07-20 | 52.82 | $7.93 | 60878 |
| 2022-07-19 | 51.25 | $7.84 | 81600 |
| 2022-07-18 | 47.56 | $7.64 | 71200 |
| 2022-07-15 | 51.05 | $7.83 | 62763 |
| 2022-07-14 | 46.75 | $7.61 | 81550 |
| 2022-07-13 | 48.79 | $7.72 | 53368 |
| 2022-07-12 | 47.40 | $7.65 | 46241 |
| 2022-07-11 | 48.47 | $7.71 | 74671 |
| 2022-07-08 | 48.99 | $7.74 | 58908 |
| 2022-07-07 | 48.82 | $7.73 | 93944 |
| 2022-07-06 | 47.80 | $7.67 | 65548 |
| 2022-07-05 | 48.25 | $7.70 | 78631 |
| 2022-07-01 | 48.40 | $7.71 | 97140 |
| 2022-06-30 | 44.56 | $7.47 | 89900 |
| 2022-06-29 | 43.74 | $7.42 | 145418 |
| 2022-06-28 | 47.36 | $7.69 | 130606 |
| 2022-06-27 | 45.45 | $7.57 | 121700 |
| 2022-06-24 | 45.30 | $7.56 | 135210 |
| 2022-06-23 | 42.13 | $7.36 | 74739 |
| 2022-06-22 | 36.92 | $7.06 | 99438 |
| 2022-06-21 | 33.90 | $6.90 | 95800 |
| 2022-06-17 | 31.37 | $6.77 | 171304 |
| 2022-06-16 | 25.76 | $6.50 | 167332 |
| 2022-06-15 | 28.56 | $6.84 | 184915 |
| 2022-06-14 | 27.46 | $6.79 | 180160 |
| 2022-06-13 | 29.90 | $7.07 | 356900 |
| 2022-06-10 | 41.24 | $7.98 | 79100 |
| 2022-06-09 | 43.30 | $8.10 | 50100 |
| 2022-06-08 | 41.93 | $8.04 | 32042 |
| 2022-06-07 | 44.67 | $8.20 | 88807 |
| 2022-06-06 | 41.49 | $8.06 | 73233 |
| 2022-06-03 | 43.53 | $8.18 | 35300 |
| 2022-06-02 | 43.87 | $8.20 | 67073 |
| 2022-06-01 | 44.70 | $8.25 | 85812 |
| 2022-05-31 | 42.85 | $8.16 | 94200 |
| 2022-05-27 | 43.62 | $8.21 | 90325 |
| 2022-05-26 | 40.78 | $8.07 | 142500 |
| 2022-05-25 | 38.68 | $7.97 | 73821 |
| 2022-05-24 | 37.63 | $7.92 | 94222 |
| 2022-05-23 | 35.75 | $7.83 | 115400 |
| 2022-05-20 | 32.07 | $7.66 | 219437 |
| 2022-05-19 | 33.13 | $7.76 | 185925 |
| 2022-05-18 | 35.59 | $7.98 | 97315 |
| 2022-05-17 | 35.93 | $8.01 | 67012 |
| 2022-05-16 | 35.14 | $7.97 | 101500 |
| 2022-05-13 | 37.34 | $8.17 | 158248 |
| 2022-05-12 | 30.28 | $7.83 | 196860 |
| 2022-05-11 | 31.99 | $8.00 | 188500 |
| 2022-05-10 | 30.90 | $7.95 | 250416 |
| 2022-05-09 | 31.67 | $8.03 | 287011 |
| 2022-05-06 | 36.94 | $8.51 | 145200 |
| 2022-05-05 | 38.33 | $8.62 | 133800 |
| 2022-05-04 | 42.78 | $8.94 | 248900 |
| 2022-05-03 | 37.39 | $8.69 | 357400 |
| 2022-05-02 | 30.69 | $8.42 | 246516 |
| 2022-04-29 | 35.50 | $8.78 | 152700 |
| 2022-04-28 | 38.18 | $8.95 | 176490 |
| 2022-04-27 | 38.18 | $8.95 | 117700 |
| 2022-04-26 | 37.93 | $8.94 | 153300 |
| 2022-04-25 | 40.25 | $9.09 | 161627 |
| 2022-04-22 | 36.57 | $8.94 | 153900 |
| 2022-04-21 | 37.30 | $8.99 | 164693 |
| 2022-04-20 | 36.34 | $8.95 | 240300 |
| 2022-04-19 | 31.07 | $8.74 | 544500 |
| 2022-04-18 | 42.53 | $9.46 | 793419 |
| 2022-04-14 | 39.90 | $9.37 | 141500 |
| 2022-04-13 | 38.72 | $9.33 | 95510 |
| 2022-04-12 | 37.25 | $9.28 | 82700 |
| 2022-04-11 | 36.96 | $9.27 | 80776 |
| 2022-04-08 | 39.17 | $9.40 | 60132 |
| 2022-04-07 | 38.91 | $9.39 | 96830 |
| 2022-04-06 | 40.25 | $9.47 | 93911 |
| 2022-04-05 | 40.00 | $9.46 | 98121 |
| 2022-04-04 | 43.78 | $9.68 | 158000 |
| 2022-04-01 | 44.32 | $9.71 | 235649 |
| 2022-03-31 | 52.06 | $10.09 | 107928 |
| 2022-03-30 | 50.99 | $10.04 | 213531 |
| 2022-03-29 | 58.71 | $10.35 | 123531 |
| 2022-03-28 | 55.84 | $10.21 | 147449 |
| 2022-03-25 | 52.96 | $10.08 | 114145 |
| 2022-03-24 | 52.96 | $10.08 | 152300 |
| 2022-03-23 | 50.73 | $9.98 | 128327 |
| 2022-03-22 | 48.40 | $9.88 | 80029 |
| 2022-03-21 | 45.20 | $9.75 | 119900 |
| 2022-03-18 | 46.90 | $9.83 | 145328 |
| 2022-03-17 | 41.98 | $9.64 | 107600 |
| 2022-03-16 | 38.26 | $9.51 | 113242 |
| 2022-03-15 | 33.59 | $9.36 | 111800 |
| 2022-03-14 | 36.57 | $9.53 | 111000 |
| 2022-03-11 | 39.50 | $9.68 | 106000 |
| 2022-03-10 | 40.32 | $9.72 | 72200 |
| 2022-03-09 | 39.73 | $9.70 | 99312 |
| 2022-03-08 | 33.43 | $9.50 | 207200 |
| 2022-03-07 | 35.18 | $9.60 | 170200 |
| 2022-03-04 | 37.60 | $9.73 | 129100 |
| 2022-03-03 | 40.02 | $9.85 | 93700 |
| 2022-03-02 | 35.42 | $9.71 | 110639 |
| 2022-03-01 | 31.12 | $9.59 | 125200 |
| 2022-02-28 | 31.96 | $9.64 | 131138 |
| 2022-02-25 | 33.88 | $9.75 | 199700 |
| 2022-02-24 | 29.88 | $9.64 | 212700 |
| 2022-02-23 | 28.38 | $9.60 | 166123 |
| 2022-02-22 | 31.76 | $9.81 | 200100 |
| 2022-02-18 | 36.25 | $10.04 | 110700 |
| 2022-02-17 | 38.98 | $10.16 | 103718 |
| 2022-02-16 | 40.68 | $10.23 | 71048 |
| 2022-02-15 | 38.50 | $10.17 | 109341 |
| 2022-02-14 | 38.72 | $10.18 | 98822 |
| 2022-02-11 | 40.53 | $10.26 | 140803 |
| 2022-02-10 | 41.21 | $10.29 | 185938 |
| 2022-02-09 | 42.11 | $10.33 | 88437 |
| 2022-02-08 | 42.56 | $10.35 | 162000 |
| 2022-02-07 | 40.79 | $10.29 | 83426 |
| 2022-02-04 | 39.91 | $10.26 | 90947 |
| 2022-02-03 | 39.91 | $10.26 | 150046 |
| 2022-02-02 | 42.77 | $10.41 | 89914 |
| 2022-02-01 | 43.57 | $10.45 | 185209 |
| 2022-01-31 | 45.36 | $10.54 | 129125 |
| 2022-01-28 | 39.86 | $10.33 | 149004 |
| 2022-01-27 | 41.57 | $10.42 | 147793 |
| 2022-01-26 | 42.14 | $10.45 | 108609 |
| 2022-01-25 | 43.07 | $10.50 | 184535 |
| 2022-01-24 | 38.95 | $10.34 | 272497 |
| 2022-01-21 | 40.16 | $10.41 | 233563 |
| 2022-01-20 | 42.11 | $10.52 | 106700 |
| 2022-01-19 | 44.54 | $10.65 | 166654 |
| 2022-01-18 | 46.91 | $10.77 | 187471 |
| 2022-01-14 | 48.12 | $10.83 | 180900 |
| 2022-01-13 | 51.51 | $10.99 | 100362 |
| 2022-01-12 | 49.83 | $10.91 | 95500 |
| 2022-01-11 | 50.88 | $10.96 | 91144 |
| 2022-01-10 | 47.98 | $10.82 | 86506 |
| 2022-01-07 | 48.17 | $10.83 | 68000 |
| 2022-01-06 | 45.68 | $10.71 | 83600 |
| 2022-01-05 | 44.63 | $10.66 | 159400 |
| 2022-01-04 | 44.63 | $10.66 | 98400 |
| 2022-01-03 | 44.94 | $10.68 | 193400 |
| 2021-12-31 | 39.02 | $10.39 | 421124 |
| 2021-12-30 | 41.98 | $10.59 | 196542 |
| 2021-12-29 | 44.38 | $10.74 | 109836 |
| 2021-12-28 | 46.21 | $10.85 | 142600 |
| 2021-12-27 | 44.63 | $10.77 | 238705 |
| 2021-12-23 | 45.42 | $10.82 | 285311 |
| 2021-12-22 | 39.94 | $10.55 | 156000 |
| 2021-12-21 | 37.04 | $10.42 | 215834 |
| 2021-12-20 | 31.50 | $10.19 | 249845 |
| 2021-12-17 | 30.23 | $10.14 | 1.0M |
| 2021-12-16 | 33.67 | $10.43 | 323871 |
| 2021-12-15 | 33.79 | $10.44 | 286703 |
| 2021-12-14 | 33.32 | $10.42 | 329100 |
| 2021-12-13 | 33.43 | $10.43 | 718606 |
| 2021-12-10 | 42.18 | $11.07 | 112200 |
| 2021-12-09 | 44.42 | $11.20 | 149027 |
| 2021-12-08 | 46.79 | $11.33 | 209541 |
| 2021-12-07 | 39.76 | $11.03 | 219638 |
| 2021-12-06 | 35.15 | $10.86 | 250500 |
| 2021-12-03 | 23.73 | $10.51 | 233300 |
| 2021-12-02 | 25.83 | $10.68 | 229503 |
| 2021-12-01 | 21.98 | $10.58 | 282631 |
| 2021-11-30 | 23.36 | $10.70 | 477700 |
| 2021-11-29 | 30.71 | $11.18 | 241851 |
| 2021-11-26 | 35.33 | $11.39 | 214709 |
| 2021-11-24 | 36.83 | $11.45 | 153035 |
| 2021-11-23 | 35.97 | $11.43 | 195800 |
| 2021-11-22 | 39.29 | $11.56 | 216685 |
| 2021-11-19 | 44.36 | $11.73 | 86345 |
| 2021-11-18 | 48.20 | $11.84 | 201300 |
| 2021-11-17 | 48.92 | $11.86 | 120503 |
| 2021-11-16 | 49.28 | $11.87 | 112513 |
| 2021-11-15 | 48.93 | $11.86 | 104500 |
| 2021-11-12 | 49.58 | $11.88 | 99600 |
| 2021-11-11 | 50.87 | $11.92 | 106014 |
| 2021-11-10 | 51.83 | $11.95 | 122900 |
| 2021-11-09 | 50.65 | $11.91 | 140860 |
| 2021-11-08 | 50.36 | $11.90 | 323899 |
| 2021-11-05 | 55.96 | $12.08 | 178004 |
| 2021-11-04 | 54.35 | $12.02 | 292100 |
| 2021-11-03 | 57.69 | $12.12 | 311300 |
| 2021-11-02 | 62.03 | $12.24 | 270964 |
| 2021-11-01 | 60.86 | $12.19 | 139600 |
| 2021-10-29 | 59.69 | $12.14 | 167200 |
| 2021-10-28 | 60.73 | $12.17 | 185024 |
| 2021-10-27 | 66.20 | $12.32 | 131810 |
| 2021-10-26 | 65.61 | $12.29 | 251900 |
| 2021-10-25 | 68.25 | $12.36 | 263813 |
| 2021-10-22 | 67.72 | $12.33 | 124900 |
| 2021-10-21 | 67.37 | $12.31 | 292900 |
| 2021-10-20 | 67.21 | $12.30 | 334203 |
| 2021-10-19 | 66.06 | $12.23 | 435800 |
| 2021-10-18 | 64.01 | $12.11 | 648900 |
| 2021-10-15 | 57.99 | $11.81 | 94541 |
| 2021-10-14 | 58.92 | $11.84 | 58147 |
| 2021-10-13 | 57.62 | $11.78 | 128100 |
| 2021-10-12 | 58.50 | $11.81 | 174931 |
| 2021-10-11 | 55.72 | $11.68 | 109203 |
| 2021-10-08 | 56.27 | $11.70 | 135500 |
| 2021-10-07 | 47.35 | $11.34 | 48313 |
| 2021-10-06 | 49.48 | $11.42 | 39000 |
| 2021-10-05 | 49.21 | $11.41 | 59300 |
| 2021-10-04 | 47.87 | $11.36 | 82400 |
| 2021-10-01 | 43.67 | $11.21 | 65900 |
| 2021-09-30 | 42.19 | $11.16 | 90606 |
| 2021-09-29 | 43.72 | $11.23 | 135500 |
| 2021-09-28 | 53.73 | $11.61 | 155800 |
| 2021-09-27 | 59.52 | $11.78 | 105800 |
| 2021-09-24 | 59.52 | $11.78 | 136802 |
| 2021-09-23 | 58.33 | $11.73 | 104824 |
| 2021-09-22 | 56.12 | $11.64 | 118743 |
| 2021-09-21 | 54.59 | $11.58 | 81645 |
| 2021-09-20 | 48.97 | $11.38 | 132779 |
| 2021-09-17 | 52.36 | $11.49 | 274900 |
| 2021-09-16 | 50.28 | $11.42 | 103206 |
| 2021-09-15 | 49.68 | $11.40 | 98500 |
| 2021-09-14 | 46.65 | $11.30 | 72602 |
| 2021-09-13 | 48.03 | $11.35 | 78600 |
| 2021-09-10 | 46.53 | $11.30 | 52735 |
| 2021-09-09 | 46.78 | $11.31 | 64100 |
| 2021-09-08 | 47.28 | $11.33 | 67444 |
| 2021-09-07 | 49.00 | $11.40 | 61200 |
| 2021-09-03 | 49.74 | $11.43 | 55207 |
| 2021-09-02 | 51.20 | $11.49 | 113120 |
| 2021-09-01 | 53.97 | $11.60 | 125134 |
| 2021-08-31 | 51.95 | $11.51 | 89633 |
| 2021-08-30 | 49.62 | $11.41 | 113647 |
| 2021-08-27 | 50.08 | $11.43 | 80700 |
| 2021-08-26 | 48.25 | $11.35 | 77200 |
| 2021-08-25 | 48.89 | $11.38 | 84924 |
| 2021-08-24 | 47.57 | $11.32 | 155943 |
| 2021-08-23 | 44.15 | $11.17 | 73600 |
| 2021-08-20 | 41.49 | $11.06 | 96923 |
| 2021-08-19 | 40.51 | $11.02 | 197905 |
| 2021-08-18 | 41.84 | $11.10 | 217900 |
| 2021-08-17 | 44.81 | $11.27 | 124732 |
| 2021-08-16 | 45.90 | $11.33 | 82140 |
| 2021-08-13 | 46.99 | $11.39 | 85400 |
| 2021-08-12 | 46.39 | $11.36 | 78200 |
| 2021-08-11 | 44.38 | $11.26 | 171825 |
| 2021-08-10 | 40.58 | $11.08 | 297400 |
| 2021-08-09 | 39.71 | $11.04 | 235631 |
| 2021-08-06 | 41.44 | $11.16 | 104520 |
| 2021-08-05 | 39.13 | $11.05 | 78920 |
| 2021-08-04 | 38.71 | $11.03 | 156700 |
| 2021-08-03 | 38.96 | $11.05 | 231018 |
| 2021-08-02 | 41.14 | $11.22 | 82600 |
| 2021-07-30 | 39.44 | $11.13 | 78505 |
| 2021-07-29 | 40.55 | $11.22 | 115600 |
| 2021-07-28 | 39.47 | $11.16 | 100620 |
| 2021-07-27 | 38.22 | $11.09 | 95932 |
| 2021-07-26 | 39.44 | $11.20 | 103000 |
| 2021-07-23 | 36.84 | $11.05 | 99936 |
| 2021-07-22 | 37.14 | $11.08 | 153500 |
| 2021-07-21 | 39.61 | $11.32 | 176309 |
| 2021-07-20 | 37.47 | $11.19 | 303900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.89
2026-07-17
Close Price
$4.42
Vol: 361637
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -63.89 | $4.42 | 361637 |
| 2026-07-16 | -52.78 | $4.46 | 389223 |
| 2026-07-15 | -66.67 | $4.41 | 299431 |
| 2026-07-14 | -77.50 | $4.38 | 317031 |
| 2026-07-13 | -72.50 | $4.40 | 205387 |
| 2026-07-10 | -72.55 | $4.43 | 232600 |
| 2026-07-09 | -82.35 | $4.38 | 220968 |
| 2026-07-08 | -84.31 | $4.37 | 232031 |
| 2026-07-07 | -100.00 | $4.32 | 396876 |
| 2026-07-06 | -89.13 | $4.39 | 444200 |
| 2026-07-02 | -95.65 | $4.36 | 309486 |
| 2026-07-01 | -91.30 | $4.38 | 551706 |
| 2026-06-30 | -82.61 | $4.42 | 642812 |
| 2026-06-29 | -47.83 | $4.58 | 608723 |
| 2026-06-26 | -46.94 | $4.60 | 328420 |
| 2026-06-25 | -76.19 | $4.49 | 372847 |
| 2026-06-24 | -76.19 | $4.49 | 405417 |
| 2026-06-23 | -80.95 | $4.46 | 331380 |
| 2026-06-22 | -96.83 | $4.36 | 309800 |
| 2026-06-18 | -92.06 | $4.39 | 312634 |
| 2026-06-17 | -96.83 | $4.36 | 716000 |
| 2026-06-16 | -97.96 | $4.49 | 375319 |
| 2026-06-15 | -97.83 | $4.52 | 402971 |
| 2026-06-12 | -81.82 | $4.61 | 291026 |
| 2026-06-11 | -61.36 | $4.70 | 213446 |
| 2026-06-10 | -59.09 | $4.71 | 264420 |
| 2026-06-09 | -56.82 | $4.72 | 190146 |
| 2026-06-08 | -77.27 | $4.63 | 231711 |
| 2026-06-05 | -70.45 | $4.66 | 424148 |
| 2026-06-04 | -54.55 | $4.73 | 262267 |
| 2026-06-03 | -72.73 | $4.65 | 237634 |
| 2026-06-02 | -56.82 | $4.72 | 356622 |
| 2026-06-01 | -68.18 | $4.67 | 540495 |
| 2026-05-29 | -52.27 | $4.74 | 940900 |
| 2026-05-28 | -11.36 | $4.92 | 808372 |
| 2026-05-27 | -2.44 | $4.93 | 312692 |
| 2026-05-26 | -14.63 | $4.88 | 413010 |
| 2026-05-22 | -31.71 | $4.81 | 507730 |
| 2026-05-21 | -41.46 | $4.77 | 438603 |
| 2026-05-20 | -34.15 | $4.80 | 626552 |
| 2026-05-19 | -76.32 | $4.65 | 387100 |
| 2026-05-18 | -47.37 | $4.76 | 350553 |
| 2026-05-15 | -30.00 | $4.82 | 335624 |
| 2026-05-14 | -30.00 | $4.82 | 180900 |
| 2026-05-13 | -32.50 | $4.81 | 227981 |
| 2026-05-12 | -37.50 | $4.79 | 269431 |
| 2026-05-11 | -35.00 | $4.80 | 487148 |
| 2026-05-08 | -2.50 | $4.93 | 253600 |
| 2026-05-07 | -18.42 | $4.85 | 361290 |
| 2026-05-06 | 0.00 | $4.85 | 323600 |
| 2026-05-05 | -11.11 | $4.78 | 367978 |
| 2026-05-04 | -29.03 | $4.72 | 585237 |
| 2026-05-01 | -9.68 | $4.78 | 424045 |
| 2026-04-30 | -25.71 | $4.72 | 734000 |
| 2026-04-29 | -27.78 | $4.68 | 731343 |
| 2026-04-28 | -5.13 | $4.76 | 385500 |
| 2026-04-27 | -5.41 | $4.74 | 517219 |
| 2026-04-24 | -25.64 | $4.66 | 430060 |
| 2026-04-23 | -43.59 | $4.59 | 399352 |
| 2026-04-22 | -41.03 | $4.60 | 267535 |
| 2026-04-21 | -40.91 | $4.58 | 304731 |
| 2026-04-20 | -26.53 | $4.63 | 775645 |
| 2026-04-17 | -8.16 | $4.72 | 430431 |
| 2026-04-16 | -13.04 | $4.67 | 328800 |
| 2026-04-15 | -2.22 | $4.71 | 283337 |
| 2026-04-14 | -16.28 | $4.63 | 370123 |
| 2026-04-13 | -20.93 | $4.61 | 274800 |
| 2026-04-10 | -20.93 | $4.61 | 231196 |
| 2026-04-09 | -11.63 | $4.65 | 251608 |
| 2026-04-08 | -11.36 | $4.66 | 502249 |
| 2026-04-07 | -51.06 | $4.50 | 227993 |
| 2026-04-06 | -36.17 | $4.57 | 424500 |
| 2026-04-02 | -46.55 | $4.58 | 283400 |
| 2026-04-01 | -61.33 | $4.56 | 443127 |
| 2026-03-31 | -78.67 | $4.43 | 434933 |
| 2026-03-30 | -78.67 | $4.43 | 648210 |
| 2026-03-27 | -86.67 | $4.37 | 344666 |
| 2026-03-26 | -72.00 | $4.48 | 357064 |
| 2026-03-25 | -75.86 | $4.48 | 424275 |
| 2026-03-24 | -85.23 | $4.40 | 450051 |
| 2026-03-23 | -88.64 | $4.37 | 494300 |
| 2026-03-20 | -95.35 | $4.34 | 453648 |
| 2026-03-19 | -85.88 | $4.43 | 399200 |
| 2026-03-18 | -91.76 | $4.38 | 304079 |
| 2026-03-17 | -100.00 | $4.37 | 779616 |
| 2026-03-16 | -89.33 | $4.49 | 437942 |
| 2026-03-13 | -91.01 | $4.49 | 343400 |
| 2026-03-12 | -79.35 | $4.60 | 293171 |
| 2026-03-11 | -73.91 | $4.65 | 319966 |
| 2026-03-10 | -75.27 | $4.64 | 700745 |
| 2026-03-09 | -87.10 | $4.53 | 737728 |
| 2026-03-06 | -100.00 | $4.58 | 1.0M |
| 2026-03-05 | -78.18 | $4.91 | 724216 |
| 2026-03-04 | -98.18 | $4.80 | 952100 |
| 2026-03-03 | -67.27 | $4.97 | 670201 |
| 2026-03-02 | -76.81 | $4.95 | 590869 |
| 2026-02-27 | -91.67 | $4.89 | 1.2M |
| 2026-02-26 | -89.19 | $5.05 | 606200 |
| 2026-02-25 | -85.33 | $5.08 | 623551 |
| 2026-02-24 | -81.33 | $5.11 | 545806 |
| 2026-02-23 | -86.67 | $5.07 | 622721 |
| 2026-02-20 | -93.33 | $5.02 | 681300 |
| 2026-02-19 | -88.00 | $5.06 | 443230 |
| 2026-02-18 | -81.33 | $5.11 | 396601 |
| 2026-02-17 | -85.33 | $5.08 | 1.2M |
| 2026-02-13 | -89.29 | $5.22 | 337957 |
| 2026-02-12 | -82.14 | $5.26 | 302216 |
| 2026-02-11 | -82.14 | $5.26 | 421000 |
| 2026-02-10 | -94.64 | $5.19 | 453215 |
| 2026-02-09 | -78.57 | $5.28 | 287545 |
| 2026-02-06 | -80.36 | $5.27 | 309754 |
| 2026-02-05 | -91.07 | $5.21 | 269600 |
| 2026-02-04 | -80.36 | $5.27 | 453449 |
| 2026-02-03 | -76.79 | $5.29 | 809100 |
| 2026-02-02 | -95.45 | $5.30 | 776290 |
| 2026-01-30 | -53.06 | $5.46 | 1.0M |
| 2026-01-29 | -4.08 | $5.70 | 498206 |
| 2026-01-28 | -14.29 | $5.65 | 440900 |
| 2026-01-27 | -4.26 | $5.68 | 276500 |
| 2026-01-26 | -21.28 | $5.60 | 432948 |
| 2026-01-23 | -14.89 | $5.63 | 264825 |
| 2026-01-22 | -23.40 | $5.59 | 695906 |
| 2026-01-21 | -4.88 | $5.62 | 261542 |
| 2026-01-20 | -6.12 | $5.61 | 340945 |
| 2026-01-16 | 0.00 | $5.64 | 378999 |
| 2026-01-15 | -28.57 | $5.45 | 296508 |
| 2026-01-14 | -34.78 | $5.41 | 431594 |
| 2026-01-13 | -21.28 | $5.47 | 292530 |
| 2026-01-12 | -14.89 | $5.50 | 293405 |
| 2026-01-09 | -8.51 | $5.53 | 480760 |
| 2026-01-08 | -8.82 | $5.41 | 350827 |
| 2026-01-07 | -23.33 | $5.33 | 201862 |
| 2026-01-06 | -16.67 | $5.35 | 381447 |
| 2026-01-05 | -31.25 | $5.32 | 320685 |
| 2026-01-02 | -37.50 | $5.30 | 298945 |
| 2025-12-31 | -46.88 | $5.27 | 334239 |
| 2025-12-30 | -34.38 | $5.31 | 370406 |
| 2025-12-29 | -37.50 | $5.30 | 314304 |
| 2025-12-26 | -42.50 | $5.33 | 366701 |
| 2025-12-24 | -60.00 | $5.28 | 187700 |
| 2025-12-23 | -68.89 | $5.24 | 306431 |
| 2025-12-22 | -55.56 | $5.30 | 326309 |
| 2025-12-19 | -60.00 | $5.28 | 550434 |
| 2025-12-18 | -65.96 | $5.24 | 309819 |
| 2025-12-17 | -80.85 | $5.17 | 298300 |
| 2025-12-16 | -85.11 | $5.15 | 232600 |
| 2025-12-15 | -95.74 | $5.10 | 351100 |
| 2025-12-12 | -80.85 | $5.17 | 214445 |
| 2025-12-11 | -89.36 | $5.13 | 411643 |
| 2025-12-10 | -72.34 | $5.21 | 435741 |
| 2025-12-09 | -42.55 | $5.35 | 216164 |
| 2025-12-08 | -57.45 | $5.28 | 295600 |
| 2025-12-05 | -40.43 | $5.36 | 295435 |
| 2025-12-04 | -44.90 | $5.33 | 151390 |
| 2025-12-03 | -50.00 | $5.29 | 355200 |
| 2025-12-02 | -54.72 | $5.26 | 306805 |
| 2025-12-01 | -47.17 | $5.30 | 338100 |
| 2025-11-28 | -24.53 | $5.42 | 245600 |
| 2025-11-26 | -7.55 | $5.51 | 513149 |
| 2025-11-25 | -2.38 | $5.43 | 264926 |
| 2025-11-24 | -5.26 | $5.38 | 313336 |
| 2025-11-21 | -28.95 | $5.29 | 381520 |
| 2025-11-20 | -71.05 | $5.13 | 469400 |
| 2025-11-19 | -78.95 | $5.10 | 295869 |
| 2025-11-18 | -60.53 | $5.17 | 171123 |
| 2025-11-17 | -50.00 | $5.21 | 267051 |
| 2025-11-14 | -39.47 | $5.25 | 169407 |
| 2025-11-13 | -57.89 | $5.18 | 164810 |
| 2025-11-12 | -31.58 | $5.28 | 163519 |
| 2025-11-11 | -31.58 | $5.28 | 206700 |
| 2025-11-10 | -46.15 | $5.22 | 366500 |
| 2025-11-07 | -33.33 | $5.27 | 421500 |
| 2025-11-06 | -74.36 | $5.11 | 273423 |
| 2025-11-05 | -84.62 | $5.07 | 608055 |
| 2025-11-04 | -64.10 | $5.15 | 499705 |
| 2025-11-03 | -89.74 | $5.05 | 505782 |
| 2025-10-31 | -82.61 | $5.09 | 693610 |
| 2025-10-30 | -59.57 | $5.20 | 392709 |
| 2025-10-29 | -48.94 | $5.25 | 294400 |
| 2025-10-28 | -30.00 | $5.36 | 307144 |
| 2025-10-27 | -38.18 | $5.35 | 222859 |
| 2025-10-24 | -55.56 | $5.33 | 231822 |
| 2025-10-23 | -62.50 | $5.28 | 302398 |
| 2025-10-22 | -52.78 | $5.35 | 427200 |
| 2025-10-21 | -68.06 | $5.24 | 297900 |
| 2025-10-20 | -73.97 | $5.20 | 288100 |
| 2025-10-17 | -82.19 | $5.14 | 220446 |
| 2025-10-16 | -84.00 | $5.13 | 286400 |
| 2025-10-15 | -86.67 | $5.11 | 264430 |
| 2025-10-14 | -94.74 | $5.05 | 508686 |
| 2025-10-13 | -84.21 | $5.13 | 280156 |
| 2025-10-10 | -98.68 | $5.02 | 458949 |
| 2025-10-09 | -96.97 | $5.13 | 324645 |
| 2025-10-08 | -89.39 | $5.18 | 347928 |
| 2025-10-07 | -96.88 | $5.15 | 544676 |
| 2025-10-06 | -100.00 | $5.24 | 440520 |
| 2025-10-03 | -64.00 | $5.45 | 324438 |
| 2025-10-02 | -82.00 | $5.36 | 237367 |
| 2025-10-01 | -88.00 | $5.33 | 686400 |
| 2025-09-30 | -88.89 | $5.45 | 526200 |
| 2025-09-29 | -66.67 | $5.63 | 436400 |
| 2025-09-26 | -46.15 | $5.70 | 130700 |
| 2025-09-25 | -60.61 | $5.69 | 346920 |
| 2025-09-24 | -72.73 | $5.65 | 235523 |
| 2025-09-23 | -57.58 | $5.70 | 170800 |
| 2025-09-22 | -57.58 | $5.70 | 231054 |
| 2025-09-19 | -57.58 | $5.70 | 180118 |
| 2025-09-18 | -48.48 | $5.73 | 147600 |
| 2025-09-17 | -57.58 | $5.70 | 138000 |
| 2025-09-16 | -66.67 | $5.67 | 202400 |
| 2025-09-15 | -66.67 | $5.67 | 164537 |
| 2025-09-12 | -75.76 | $5.64 | 140101 |
| 2025-09-11 | -72.73 | $5.65 | 250711 |
| 2025-09-10 | -69.70 | $5.66 | 124144 |
| 2025-09-09 | -75.76 | $5.64 | 266970 |
| 2025-09-08 | -72.73 | $5.65 | 240933 |
| 2025-09-05 | -75.76 | $5.64 | 544100 |
| 2025-09-04 | -61.76 | $5.68 | 204749 |
| 2025-09-03 | -55.88 | $5.70 | 169600 |
| 2025-09-02 | -76.47 | $5.63 | 428171 |
| 2025-08-29 | -52.94 | $5.71 | 546446 |
| 2025-08-28 | -2.94 | $5.88 | 305447 |
| 2025-08-27 | -23.08 | $5.85 | 306977 |
| 2025-08-26 | -35.29 | $5.88 | 227249 |
| 2025-08-25 | -50.98 | $5.80 | 268184 |
| 2025-08-22 | -43.14 | $5.84 | 743836 |
| 2025-08-21 | -45.10 | $5.83 | 329341 |
| 2025-08-20 | -60.78 | $5.75 | 286400 |
| 2025-08-19 | -88.24 | $5.61 | 198700 |
| 2025-08-18 | -92.16 | $5.59 | 259800 |
| 2025-08-15 | -86.27 | $5.62 | 186200 |
| 2025-08-14 | -77.36 | $5.67 | 174427 |
| 2025-08-13 | -60.38 | $5.76 | 433950 |
| 2025-08-12 | -79.25 | $5.66 | 244096 |
| 2025-08-11 | -84.91 | $5.63 | 1.3M |
| 2025-08-08 | -84.91 | $5.63 | 316900 |
| 2025-08-07 | -84.91 | $5.63 | 529142 |
| 2025-08-06 | -93.33 | $5.66 | 272900 |
| 2025-08-05 | -91.11 | $5.67 | 308833 |
| 2025-08-04 | -77.78 | $5.73 | 295500 |
| 2025-08-01 | -93.33 | $5.66 | 716677 |
| 2025-07-31 | -62.16 | $5.85 | 435423 |
| 2025-07-30 | -28.95 | $5.97 | 512214 |
| 2025-07-29 | -25.00 | $5.98 | 309800 |
| 2025-07-28 | -37.50 | $5.93 | 339000 |
| 2025-07-25 | -40.00 | $5.92 | 313700 |
| 2025-07-24 | -42.50 | $5.91 | 480715 |
| 2025-07-23 | -7.50 | $6.05 | 324250 |
| 2025-07-22 | -32.50 | $5.95 | 227009 |
| 2025-07-21 | -52.38 | $5.86 | 505651 |
| 2025-07-18 | -21.43 | $5.99 | 382464 |
| 2025-07-17 | 0.00 | $5.99 | 217384 |
| 2025-07-16 | -10.00 | $5.93 | 271500 |
| 2025-07-15 | -31.03 | $5.86 | 217200 |
| 2025-07-14 | 0.00 | $5.95 | 159500 |
| 2025-07-11 | 0.00 | $5.95 | 196791 |
| 2025-07-10 | -10.34 | $5.92 | 181829 |
| 2025-07-09 | 0.00 | $5.89 | 226715 |
| 2025-07-08 | -5.00 | $5.83 | 255490 |
| 2025-07-07 | -20.00 | $5.76 | 198000 |
| 2025-07-03 | -17.39 | $5.76 | 124200 |
| 2025-07-02 | -17.39 | $5.76 | 253831 |
| 2025-07-01 | -46.15 | $5.68 | 332440 |
| 2025-06-30 | -18.52 | $5.75 | 344084 |
| 2025-06-27 | -7.41 | $5.78 | 434700 |
| 2025-06-26 | -18.52 | $5.75 | 245915 |
| 2025-06-25 | -25.93 | $5.73 | 215400 |
| 2025-06-24 | -18.52 | $5.75 | 270338 |
| 2025-06-23 | -24.14 | $5.73 | 258200 |
| 2025-06-20 | -12.77 | $5.74 | 181512 |
| 2025-06-18 | -19.15 | $5.71 | 163155 |
| 2025-06-17 | -27.66 | $5.67 | 221180 |
| 2025-06-16 | -10.64 | $5.75 | 209300 |
| 2025-06-13 | -13.04 | $5.73 | 127100 |
| 2025-06-12 | -4.35 | $5.77 | 238748 |
| 2025-06-11 | -9.09 | $5.73 | 218600 |
| 2025-06-10 | -7.14 | $5.72 | 250800 |
| 2025-06-09 | -2.44 | $5.73 | 319015 |
| 2025-06-06 | -24.39 | $5.64 | 234632 |
| 2025-06-05 | -34.15 | $5.60 | 232471 |
| 2025-06-04 | -31.71 | $5.61 | 242200 |
| 2025-06-03 | -22.92 | $5.63 | 270613 |
| 2025-06-02 | -33.33 | $5.58 | 358926 |
| 2025-05-30 | -25.00 | $5.62 | 336721 |
| 2025-05-29 | -2.08 | $5.73 | 365305 |
| 2025-05-28 | -14.58 | $5.67 | 368761 |
| 2025-05-27 | -2.08 | $5.73 | 574038 |
| 2025-05-23 | -30.43 | $5.58 | 354768 |
| 2025-05-22 | -39.13 | $5.54 | 435019 |
| 2025-05-21 | -54.35 | $5.47 | 434154 |
| 2025-05-20 | -28.26 | $5.59 | 410800 |
| 2025-05-19 | -21.74 | $5.62 | 335089 |
| 2025-05-16 | -3.57 | $5.70 | 284357 |
| 2025-05-15 | -14.04 | $5.64 | 258181 |
| 2025-05-14 | -23.88 | $5.56 | 270425 |
| 2025-05-13 | -17.14 | $5.60 | 343959 |
| 2025-05-12 | -26.51 | $5.50 | 381315 |
| 2025-05-09 | -30.43 | $5.37 | 346700 |
| 2025-05-08 | -26.02 | $5.40 | 467300 |
| 2025-05-07 | -23.02 | $5.40 | 246646 |
| 2025-05-06 | -28.78 | $5.32 | 262900 |
| 2025-05-05 | -30.22 | $5.30 | 316258 |
| 2025-05-02 | -23.02 | $5.40 | 325135 |
| 2025-05-01 | -25.90 | $5.36 | 440800 |
| 2025-04-30 | -18.71 | $5.46 | 469900 |
| 2025-04-29 | -7.91 | $5.61 | 736400 |
| 2025-04-28 | -2.86 | $5.69 | 541800 |
| 2025-04-25 | -21.34 | $5.62 | 494817 |
| 2025-04-24 | -29.70 | $5.49 | 482100 |
| 2025-04-23 | -32.73 | $5.44 | 442315 |
| 2025-04-22 | -33.33 | $5.43 | 395100 |
| 2025-04-21 | -43.03 | $5.27 | 394541 |
| 2025-04-17 | -38.79 | $5.34 | 586822 |
| 2025-04-16 | -50.30 | $5.15 | 365417 |
| 2025-04-15 | -52.12 | $5.12 | 502619 |
| 2025-04-14 | -55.15 | $5.07 | 727042 |
| 2025-04-11 | -72.12 | $4.79 | 538400 |
| 2025-04-10 | -84.85 | $4.58 | 705300 |
| 2025-04-09 | -76.11 | $4.76 | 1.5M |
| 2025-04-08 | -90.50 | $4.54 | 1.2M |
| 2025-04-07 | -88.06 | $4.61 | 1.5M |
| 2025-04-04 | -100.00 | $4.74 | 1.8M |
| 2025-04-03 | -100.00 | $5.11 | 1.9M |
| 2025-04-02 | -100.00 | $5.27 | 2.6M |
| 2025-04-01 | -91.43 | $5.50 | 1.4M |
| 2025-03-31 | -100.00 | $5.41 | 4.8M |
| 2025-03-28 | -81.48 | $5.83 | 730004 |
| 2025-03-27 | -64.63 | $5.97 | 575396 |
| 2025-03-26 | -79.55 | $5.86 | 687358 |
| 2025-03-25 | -77.78 | $5.88 | 640841 |
| 2025-03-24 | -87.78 | $5.79 | 585000 |
| 2025-03-21 | -97.78 | $5.70 | 525800 |
| 2025-03-20 | -91.11 | $5.76 | 502321 |
| 2025-03-19 | -91.11 | $5.76 | 862100 |
| 2025-03-18 | -97.50 | $5.80 | 458437 |
| 2025-03-17 | -92.50 | $5.84 | 823053 |
| 2025-03-14 | -95.12 | $5.82 | 1.3M |
| 2025-03-13 | -85.37 | $5.90 | 1.5M |
| 2025-03-12 | -85.96 | $6.11 | 868155 |
| 2025-03-11 | -92.31 | $6.12 | 951200 |
| 2025-03-10 | -90.00 | $6.33 | 814000 |
| 2025-03-07 | -63.33 | $6.41 | 624200 |
| 2025-03-06 | -73.53 | $6.39 | 318739 |
| 2025-03-05 | -64.71 | $6.42 | 484019 |
| 2025-03-04 | -79.41 | $6.37 | 877370 |
| 2025-03-03 | -84.62 | $6.43 | 997600 |
| 2025-02-28 | -85.71 | $6.47 | 661544 |
| 2025-02-27 | -65.38 | $6.53 | 816921 |
| 2025-02-26 | -81.58 | $6.51 | 633391 |
| 2025-02-25 | -81.58 | $6.51 | 804500 |
| 2025-02-24 | -84.21 | $6.50 | 762900 |
| 2025-02-21 | -78.95 | $6.52 | 764843 |
| 2025-02-20 | -76.32 | $6.53 | 689024 |
| 2025-02-19 | -81.58 | $6.51 | 684840 |
| 2025-02-18 | -84.21 | $6.50 | 735306 |
| 2025-02-14 | -78.95 | $6.52 | 960377 |
| 2025-02-13 | -71.05 | $6.55 | 807402 |
| 2025-02-12 | -89.47 | $6.48 | 683700 |
| 2025-02-11 | -71.05 | $6.55 | 754908 |
| 2025-02-10 | -61.54 | $6.50 | 514073 |
| 2025-02-07 | -55.77 | $6.53 | 448133 |
| 2025-02-06 | -48.08 | $6.57 | 586442 |
| 2025-02-05 | -46.15 | $6.58 | 446400 |
| 2025-02-04 | -44.64 | $6.61 | 622700 |
| 2025-02-03 | -48.21 | $6.59 | 1.3M |
| 2025-01-31 | -53.57 | $6.56 | 880393 |
| 2025-01-30 | -39.29 | $6.64 | 959100 |
| 2025-01-29 | -50.00 | $6.58 | 1.8M |
| 2025-01-28 | -37.50 | $6.65 | 473592 |
| 2025-01-27 | -41.07 | $6.63 | 567915 |
| 2025-01-24 | -42.86 | $6.62 | 521400 |
| 2025-01-23 | -50.00 | $6.58 | 344500 |
| 2025-01-22 | -44.64 | $6.61 | 471413 |
| 2025-01-21 | -25.00 | $6.72 | 635515 |
| 2025-01-17 | -42.86 | $6.62 | 460030 |
| 2025-01-16 | -48.21 | $6.59 | 426901 |
| 2025-01-15 | -70.18 | $6.47 | 447194 |
| 2025-01-14 | -68.97 | $6.48 | 425069 |
| 2025-01-13 | -79.03 | $6.43 | 389371 |
| 2025-01-10 | -94.74 | $6.43 | 569113 |
| 2025-01-08 | -77.97 | $6.53 | 422800 |
| 2025-01-07 | -67.80 | $6.59 | 601064 |
| 2025-01-06 | -52.54 | $6.68 | 451910 |
| 2025-01-03 | -28.81 | $6.82 | 721890 |
| 2025-01-02 | -54.24 | $6.67 | 543445 |
| 2024-12-31 | -62.71 | $6.62 | 709227 |
| 2024-12-30 | -71.19 | $6.57 | 579623 |
| 2024-12-27 | -57.63 | $6.65 | 463438 |
| 2024-12-26 | -61.02 | $6.63 | 454500 |
| 2024-12-24 | -61.02 | $6.63 | 459400 |
| 2024-12-23 | -69.49 | $6.58 | 329500 |
| 2024-12-20 | -72.88 | $6.56 | 771569 |
| 2024-12-19 | -89.83 | $6.46 | 372241 |
| 2024-12-18 | -96.61 | $6.42 | 531502 |
| 2024-12-17 | -89.58 | $6.56 | 474087 |
| 2024-12-16 | -66.07 | $6.62 | 1.0M |
| 2024-12-13 | -24.24 | $6.83 | 433420 |
| 2024-12-12 | -16.18 | $6.88 | 455603 |
| 2024-12-11 | -13.70 | $6.89 | 579469 |
| 2024-12-10 | -6.85 | $6.94 | 368954 |
| 2024-12-09 | -4.62 | $6.88 | 312697 |
| 2024-12-06 | -7.81 | $6.85 | 509688 |
| 2024-12-05 | -21.88 | $6.76 | 388900 |
| 2024-12-04 | -16.92 | $6.79 | 324109 |
| 2024-12-03 | -29.23 | $6.71 | 291805 |
| 2024-12-02 | -40.00 | $6.64 | 701265 |
| 2024-11-29 | -26.15 | $6.73 | 325900 |
| 2024-11-27 | -7.69 | $6.85 | 565723 |
| 2024-11-26 | -13.79 | $6.75 | 325577 |
| 2024-11-25 | -18.64 | $6.73 | 406900 |
| 2024-11-22 | -20.31 | $6.76 | 482375 |
| 2024-11-21 | -53.49 | $6.65 | 238242 |
| 2024-11-20 | -62.79 | $6.57 | 341393 |
| 2024-11-19 | -53.49 | $6.65 | 378327 |
| 2024-11-18 | -62.79 | $6.57 | 419376 |
| 2024-11-15 | -75.58 | $6.46 | 688635 |
| 2024-11-14 | -90.70 | $6.33 | 364700 |
| 2024-11-13 | -86.05 | $6.37 | 872863 |
| 2024-11-12 | -72.09 | $6.49 | 358100 |
| 2024-11-11 | -56.98 | $6.62 | 346727 |
| 2024-11-08 | -56.98 | $6.62 | 451500 |
| 2024-11-07 | -81.40 | $6.41 | 383894 |
| 2024-11-06 | -86.05 | $6.37 | 771201 |
| 2024-11-05 | -76.92 | $6.51 | 494985 |
| 2024-11-04 | -96.00 | $6.39 | 364254 |
| 2024-11-01 | -98.53 | $6.44 | 546102 |
| 2024-10-31 | -83.82 | $6.54 | 458539 |
| 2024-10-30 | -90.20 | $6.65 | 644402 |
| 2024-10-29 | -92.16 | $6.64 | 751528 |
| 2024-10-28 | -72.73 | $6.79 | 516502 |
| 2024-10-25 | -56.82 | $6.86 | 583043 |
| 2024-10-24 | -27.03 | $6.94 | 349803 |
| 2024-10-23 | -13.51 | $6.99 | 419100 |
| 2024-10-22 | -5.41 | $7.02 | 157100 |
| 2024-10-21 | -17.95 | $6.99 | 192915 |
| 2024-10-18 | -10.00 | $7.03 | 217647 |
| 2024-10-17 | -31.82 | $6.97 | 167834 |
| 2024-10-16 | -29.55 | $6.98 | 356100 |
| 2024-10-15 | -59.09 | $6.85 | 253099 |
| 2024-10-14 | -84.09 | $6.74 | 239340 |
| 2024-10-11 | -84.09 | $6.74 | 221160 |
| 2024-10-10 | -84.09 | $6.74 | 263287 |
| 2024-10-09 | -90.91 | $6.71 | 255043 |
| 2024-10-08 | -86.36 | $6.73 | 355100 |
| 2024-10-07 | -97.62 | $6.70 | 392102 |
| 2024-10-04 | -91.89 | $6.77 | 472218 |
| 2024-10-03 | -97.30 | $6.75 | 528400 |
| 2024-10-02 | -74.29 | $6.85 | 333924 |
| 2024-10-01 | -71.43 | $6.86 | 475882 |
| 2024-09-30 | -37.14 | $6.98 | 431608 |
| 2024-09-27 | -34.29 | $6.99 | 405103 |
| 2024-09-26 | -40.00 | $6.97 | 344602 |
| 2024-09-25 | -54.29 | $6.92 | 425558 |
| 2024-09-24 | -31.43 | $7.00 | 402938 |
| 2024-09-23 | -25.71 | $7.02 | 320023 |
| 2024-09-20 | -28.57 | $7.01 | 547855 |
| 2024-09-19 | -24.24 | $7.01 | 588535 |
| 2024-09-18 | -50.00 | $6.92 | 444200 |
| 2024-09-17 | -31.25 | $6.98 | 454800 |
| 2024-09-16 | -37.50 | $6.96 | 446700 |
| 2024-09-13 | -31.25 | $6.98 | 356200 |
| 2024-09-12 | -53.13 | $6.91 | 290500 |
| 2024-09-11 | -53.13 | $6.91 | 342600 |
| 2024-09-10 | -44.74 | $6.91 | 314016 |
| 2024-09-09 | -56.41 | $6.86 | 307100 |
| 2024-09-06 | -69.23 | $6.81 | 264900 |
| 2024-09-05 | -66.67 | $6.82 | 310219 |
| 2024-09-04 | -54.76 | $6.85 | 381612 |
| 2024-09-03 | -33.93 | $6.89 | 375300 |
| 2024-08-30 | -18.18 | $6.92 | 645914 |
| 2024-08-29 | -7.95 | $7.01 | 535200 |
| 2024-08-28 | -9.09 | $7.00 | 400154 |
| 2024-08-27 | -4.49 | $7.05 | 376116 |
| 2024-08-26 | -11.11 | $7.00 | 399517 |
| 2024-08-23 | -15.96 | $6.99 | 415600 |
| 2024-08-22 | -29.79 | $6.86 | 351775 |
| 2024-08-21 | -26.60 | $6.89 | 522357 |
| 2024-08-20 | -26.60 | $6.89 | 298857 |
| 2024-08-19 | -22.68 | $6.95 | 409500 |
| 2024-08-16 | -16.49 | $7.01 | 442632 |
| 2024-08-15 | -21.65 | $6.96 | 253546 |
| 2024-08-14 | -22.68 | $6.95 | 264279 |
| 2024-08-13 | -21.00 | $6.99 | 389827 |
| 2024-08-12 | -48.00 | $6.72 | 247126 |
| 2024-08-09 | -39.00 | $6.81 | 162485 |
| 2024-08-08 | -45.00 | $6.75 | 188424 |
| 2024-08-07 | -49.00 | $6.71 | 255200 |
| 2024-08-06 | -52.00 | $6.68 | 281900 |
| 2024-08-05 | -68.00 | $6.52 | 613148 |
| 2024-08-02 | -80.56 | $6.91 | 394216 |
| 2024-08-01 | -74.29 | $6.94 | 331346 |
| 2024-07-31 | -51.43 | $7.02 | 280500 |
| 2024-07-30 | -36.84 | $7.06 | 470342 |
| 2024-07-29 | -25.64 | $7.10 | 453295 |
| 2024-07-26 | -38.46 | $7.05 | 393943 |
| 2024-07-25 | -43.59 | $7.03 | 257299 |
| 2024-07-24 | -33.33 | $7.07 | 327410 |
| 2024-07-23 | -33.33 | $7.07 | 2.1M |
| 2024-07-22 | -17.95 | $7.13 | 346713 |
| 2024-07-19 | -48.72 | $7.01 | 373500 |
| 2024-07-18 | -35.90 | $7.06 | 428634 |
| 2024-07-17 | -15.38 | $7.14 | 274337 |
| 2024-07-16 | -12.82 | $7.15 | 585900 |
| 2024-07-15 | -46.15 | $7.02 | 578223 |
| 2024-07-12 | -43.59 | $7.03 | 405951 |
| 2024-07-11 | -51.28 | $7.00 | 635543 |
| 2024-07-10 | -51.28 | $7.00 | 447829 |
| 2024-07-09 | -56.41 | $6.98 | 464035 |
| 2024-07-08 | -66.67 | $6.94 | 326800 |
| 2024-07-05 | -71.79 | $6.92 | 297700 |
| 2024-07-03 | -71.79 | $6.92 | 145900 |
| 2024-07-02 | -94.87 | $6.83 | 1.3M |
| 2024-07-01 | -94.87 | $6.83 | 308816 |
| 2024-06-28 | -80.65 | $6.95 | 322218 |
| 2024-06-27 | -48.39 | $7.05 | 312812 |
| 2024-06-26 | 0.00 | $7.20 | 184596 |
| 2024-06-25 | -41.94 | $7.07 | 177804 |
| 2024-06-24 | -25.00 | $7.10 | 200900 |
| 2024-06-21 | -40.00 | $7.04 | 335900 |
| 2024-06-20 | -41.18 | $7.09 | 349636 |
| 2024-06-18 | -81.08 | $6.96 | 254703 |
| 2024-06-17 | -59.46 | $7.04 | 216300 |
| 2024-06-14 | -59.46 | $7.04 | 162700 |
| 2024-06-13 | -70.27 | $7.00 | 118732 |
| 2024-06-12 | -83.78 | $6.95 | 199411 |
| 2024-06-11 | -86.49 | $6.94 | 149100 |
| 2024-06-10 | -78.38 | $6.97 | 150927 |
| 2024-06-07 | -83.78 | $6.95 | 113429 |
| 2024-06-06 | -83.78 | $6.95 | 282300 |
| 2024-06-05 | -72.22 | $7.00 | 219123 |
| 2024-06-04 | -83.33 | $6.96 | 235626 |
| 2024-06-03 | -94.44 | $6.92 | 1.0M |
| 2024-05-31 | -41.67 | $7.06 | 207910 |
| 2024-05-30 | -37.74 | $7.06 | 292166 |
| 2024-05-29 | -34.38 | $7.04 | 245171 |
| 2024-05-28 | -21.54 | $7.12 | 290257 |
| 2024-05-24 | -40.00 | $7.00 | 362503 |
| 2024-05-23 | -41.54 | $6.99 | 311200 |
| 2024-05-22 | -32.31 | $7.05 | 489170 |
| 2024-05-21 | -6.15 | $7.22 | 185700 |
| 2024-05-20 | -9.23 | $7.20 | 221210 |
| 2024-05-17 | -20.00 | $7.13 | 164300 |
| 2024-05-16 | -22.37 | $7.09 | 386137 |
| 2024-05-15 | -5.41 | $7.20 | 238126 |
| 2024-05-14 | -8.22 | $7.17 | 181900 |
| 2024-05-13 | -6.85 | $7.14 | 154791 |
| 2024-05-10 | -15.07 | $7.08 | 150688 |
| 2024-05-09 | -21.92 | $7.03 | 257621 |
| 2024-05-08 | -19.18 | $7.05 | 189900 |
| 2024-05-07 | -17.81 | $7.06 | 207700 |
| 2024-05-06 | 0.00 | $7.14 | 331900 |
| 2024-05-03 | -4.44 | $6.89 | 200700 |
| 2024-05-02 | -12.50 | $6.81 | 134503 |
| 2024-05-01 | -45.61 | $6.77 | 227435 |
| 2024-04-30 | -74.58 | $6.61 | 130100 |
| 2024-04-29 | -62.71 | $6.68 | 166066 |
| 2024-04-26 | -49.15 | $6.76 | 323179 |
| 2024-04-25 | -55.93 | $6.72 | 160277 |
| 2024-04-24 | -54.24 | $6.73 | 165455 |
| 2024-04-23 | -50.85 | $6.75 | 194300 |
| 2024-04-22 | -64.41 | $6.67 | 202007 |
| 2024-04-19 | -55.93 | $6.72 | 307700 |
| 2024-04-18 | -54.24 | $6.73 | 195668 |
| 2024-04-17 | -76.27 | $6.60 | 123700 |
| 2024-04-16 | -84.75 | $6.55 | 179606 |
| 2024-04-15 | -70.15 | $6.58 | 254245 |
| 2024-04-12 | -57.14 | $6.61 | 163293 |
| 2024-04-11 | -46.25 | $6.68 | 195401 |
| 2024-04-10 | -58.75 | $6.58 | 278106 |
| 2024-04-09 | -22.89 | $6.86 | 229437 |
| 2024-04-08 | -33.72 | $6.76 | 149246 |
| 2024-04-05 | -27.91 | $6.81 | 284807 |
| 2024-04-04 | -36.84 | $6.70 | 444510 |
| 2024-04-03 | -5.71 | $6.99 | 193005 |
| 2024-04-02 | -2.80 | $6.99 | 235468 |
| 2024-04-01 | -4.59 | $6.97 | 462710 |
| 2024-03-28 | -9.91 | $6.91 | 220629 |
| 2024-03-27 | -13.16 | $6.87 | 292428 |
| 2024-03-26 | -22.81 | $6.76 | 361838 |
| 2024-03-25 | -1.77 | $6.99 | 431600 |
| 2024-03-22 | -8.16 | $6.78 | 193100 |
| 2024-03-21 | -10.20 | $6.76 | 229200 |
| 2024-03-20 | -4.12 | $6.81 | 366200 |
| 2024-03-19 | 0.00 | $6.64 | 242400 |
| 2024-03-18 | -2.94 | $6.53 | 324700 |
| 2024-03-15 | -7.94 | $6.39 | 270500 |
| 2024-03-14 | -16.67 | $6.31 | 345621 |
| 2024-03-13 | -8.33 | $6.35 | 224897 |
| 2024-03-12 | -5.06 | $6.33 | 175948 |
| 2024-03-11 | -13.92 | $6.26 | 270085 |
| 2024-03-08 | -22.78 | $6.19 | 392431 |
| 2024-03-07 | 0.00 | $6.23 | 480052 |
| 2024-03-06 | -12.07 | $6.05 | 180945 |
| 2024-03-05 | -22.41 | $5.99 | 104638 |
| 2024-03-04 | -29.31 | $5.95 | 159600 |
| 2024-03-01 | -25.00 | $5.99 | 179262 |
| 2024-02-29 | -31.67 | $5.95 | 168412 |
| 2024-02-28 | -41.67 | $5.89 | 227803 |
| 2024-02-27 | -26.98 | $6.00 | 274000 |
| 2024-02-26 | -29.58 | $6.04 | 240835 |
| 2024-02-23 | -23.94 | $6.08 | 178727 |
| 2024-02-22 | -32.39 | $6.02 | 194623 |
| 2024-02-21 | -38.03 | $5.98 | 109627 |
| 2024-02-20 | -38.03 | $5.98 | 232520 |
| 2024-02-16 | -46.48 | $5.92 | 129700 |
| 2024-02-15 | -50.70 | $5.89 | 157825 |
| 2024-02-14 | -74.65 | $5.72 | 158241 |
| 2024-02-13 | -87.32 | $5.63 | 318114 |
| 2024-02-12 | -59.15 | $5.83 | 278567 |
| 2024-02-09 | -78.87 | $5.69 | 444935 |
| 2024-02-08 | -76.06 | $5.71 | 235733 |
| 2024-02-07 | -98.59 | $5.55 | 543600 |
| 2024-02-06 | -95.24 | $5.85 | 375325 |
| 2024-02-05 | -82.05 | $5.93 | 448817 |
| 2024-02-02 | -45.45 | $6.10 | 179004 |
| 2024-02-01 | -48.48 | $6.09 | 260472 |
| 2024-01-31 | -61.90 | $5.99 | 307745 |
| 2024-01-30 | -52.38 | $6.03 | 255950 |
| 2024-01-29 | -2.38 | $6.24 | 471700 |
| 2024-01-26 | -28.00 | $6.19 | 401029 |
| 2024-01-25 | -44.07 | $6.16 | 291500 |
| 2024-01-24 | -45.76 | $6.15 | 299400 |
| 2024-01-23 | -47.46 | $6.14 | 200023 |
| 2024-01-22 | -55.93 | $6.09 | 129721 |
| 2024-01-19 | -52.54 | $6.11 | 236900 |
| 2024-01-18 | -55.93 | $6.09 | 266341 |
| 2024-01-17 | -50.85 | $6.12 | 178900 |
| 2024-01-16 | -50.00 | $6.14 | 185605 |
| 2024-01-12 | -53.23 | $6.12 | 210068 |
| 2024-01-11 | -53.23 | $6.12 | 188200 |
| 2024-01-10 | -53.23 | $6.12 | 170100 |
| 2024-01-09 | -51.61 | $6.13 | 194888 |
| 2024-01-08 | -51.61 | $6.13 | 224321 |
| 2024-01-05 | -59.68 | $6.08 | 177705 |
| 2024-01-04 | -64.52 | $6.05 | 127400 |
| 2024-01-03 | -72.58 | $6.00 | 371800 |
| 2024-01-02 | -88.89 | $6.05 | 200015 |
| 2023-12-29 | -71.11 | $6.13 | 391500 |
| 2023-12-28 | -40.00 | $6.27 | 222529 |
| 2023-12-27 | -10.87 | $6.40 | 340500 |
| 2023-12-26 | -17.39 | $6.37 | 366300 |
| 2023-12-22 | -23.91 | $6.34 | 199500 |
| 2023-12-21 | -30.43 | $6.31 | 388900 |
| 2023-12-20 | -30.43 | $6.31 | 284845 |
| 2023-12-19 | -23.91 | $6.34 | 248739 |
| 2023-12-18 | -33.33 | $6.29 | 213326 |
| 2023-12-15 | -26.42 | $6.31 | 370000 |
| 2023-12-14 | -13.21 | $6.35 | 607400 |
| 2023-12-13 | -14.71 | $6.13 | 356317 |
| 2023-12-12 | -13.21 | $6.10 | 98700 |
| 2023-12-11 | -9.33 | $6.10 | 95245 |
| 2023-12-08 | -10.67 | $6.09 | 157177 |
| 2023-12-07 | -12.00 | $6.08 | 88547 |
| 2023-12-06 | -20.00 | $6.02 | 221315 |
| 2023-12-05 | -16.00 | $6.05 | 153929 |
| 2023-12-04 | -4.00 | $6.14 | 194722 |
| 2023-12-01 | -9.59 | $6.08 | 589019 |
| 2023-11-30 | -10.81 | $6.07 | 132858 |
| 2023-11-29 | -7.95 | $6.08 | 182120 |
| 2023-11-28 | -8.00 | $6.07 | 146186 |
| 2023-11-27 | -5.66 | $6.09 | 154020 |
| 2023-11-24 | -5.66 | $6.09 | 74829 |
| 2023-11-22 | -6.60 | $6.08 | 151114 |
| 2023-11-21 | -5.71 | $6.08 | 97932 |
| 2023-11-20 | 0.00 | $6.10 | 195215 |
| 2023-11-17 | -9.00 | $6.00 | 75700 |
| 2023-11-16 | -12.00 | $5.97 | 121323 |
| 2023-11-15 | -11.00 | $5.98 | 157771 |
| 2023-11-14 | 0.00 | $6.04 | 207788 |
| 2023-11-13 | -43.96 | $5.60 | 231491 |
| 2023-11-10 | -42.86 | $5.61 | 68194 |
| 2023-11-09 | -48.54 | $5.62 | 84436 |
| 2023-11-08 | -44.55 | $5.70 | 58641 |
| 2023-11-07 | -41.82 | $5.73 | 67200 |
| 2023-11-06 | -50.00 | $5.64 | 93386 |
| 2023-11-03 | -33.64 | $5.82 | 157225 |
| 2023-11-02 | -50.00 | $5.64 | 287874 |
| 2023-11-01 | -71.82 | $5.40 | 112500 |
| 2023-10-31 | -82.73 | $5.28 | 91857 |
| 2023-10-30 | -92.73 | $5.17 | 71542 |
| 2023-10-27 | -93.40 | $5.21 | 109600 |
| 2023-10-26 | -87.29 | $5.29 | 78442 |
| 2023-10-25 | -92.37 | $5.23 | 147148 |
| 2023-10-24 | -99.17 | $5.15 | 89404 |
| 2023-10-23 | -99.18 | $5.19 | 154233 |
| 2023-10-20 | -99.11 | $5.37 | 71500 |
| 2023-10-19 | -99.07 | $5.41 | 147300 |
| 2023-10-18 | -87.23 | $5.71 | 155346 |
| 2023-10-17 | -92.39 | $5.74 | 537700 |
| 2023-10-16 | -70.83 | $5.95 | 131406 |
| 2023-10-13 | -79.17 | $5.87 | 144241 |
| 2023-10-12 | -62.50 | $6.03 | 62100 |
| 2023-10-11 | -54.17 | $6.11 | 76631 |
| 2023-10-10 | -66.67 | $5.99 | 49840 |
| 2023-10-09 | -66.67 | $5.99 | 120201 |
| 2023-10-06 | -80.21 | $5.86 | 78700 |
| 2023-10-05 | -84.38 | $5.82 | 59551 |
| 2023-10-04 | -89.58 | $5.77 | 81922 |
| 2023-10-03 | -91.49 | $5.77 | 138446 |
| 2023-10-02 | -94.29 | $5.97 | 243621 |
| 2023-09-29 | -75.00 | $6.21 | 29951 |
| 2023-09-28 | -78.33 | $6.20 | 95764 |
| 2023-09-27 | -100.00 | $6.20 | 131547 |
| 2023-09-26 | -87.76 | $6.28 | 143000 |
| 2023-09-25 | -63.27 | $6.40 | 142921 |
| 2023-09-22 | -59.18 | $6.42 | 55180 |
| 2023-09-21 | -59.18 | $6.42 | 121632 |
| 2023-09-20 | -42.86 | $6.50 | 74300 |
| 2023-09-19 | -42.86 | $6.50 | 82312 |
| 2023-09-18 | -34.69 | $6.54 | 127200 |
| 2023-09-15 | -42.86 | $6.50 | 94689 |
| 2023-09-14 | -52.73 | $6.48 | 71789 |
| 2023-09-13 | -67.16 | $6.44 | 98441 |
| 2023-09-12 | -74.65 | $6.40 | 63700 |
| 2023-09-11 | -69.44 | $6.44 | 73000 |
| 2023-09-08 | -72.50 | $6.44 | 106250 |
| 2023-09-07 | -97.83 | $6.24 | 89700 |
| 2023-09-06 | -97.73 | $6.28 | 158921 |
| 2023-09-05 | -98.57 | $6.46 | 83900 |
| 2023-09-01 | -93.85 | $6.54 | 99020 |
| 2023-08-31 | -84.62 | $6.60 | 141639 |
| 2023-08-30 | -79.69 | $6.64 | 155615 |
| 2023-08-29 | -72.86 | $6.70 | 296018 |
| 2023-08-28 | -82.89 | $6.64 | 532200 |
| 2023-08-25 | -90.53 | $6.60 | 167426 |
| 2023-08-24 | -91.84 | $6.59 | 102208 |
| 2023-08-23 | -86.11 | $6.66 | 91100 |
| 2023-08-22 | -97.35 | $6.54 | 80936 |
| 2023-08-21 | -97.35 | $6.54 | 139245 |
| 2023-08-18 | -86.73 | $6.66 | 177055 |
| 2023-08-17 | -97.12 | $6.63 | 123905 |
| 2023-08-16 | -96.81 | $6.73 | 74561 |
| 2023-08-15 | -95.29 | $6.83 | 41700 |
| 2023-08-14 | -91.36 | $6.90 | 91554 |
| 2023-08-11 | -95.06 | $6.87 | 140222 |
| 2023-08-10 | -88.73 | $7.01 | 46720 |
| 2023-08-09 | -80.28 | $7.07 | 59118 |
| 2023-08-08 | -73.24 | $7.12 | 88800 |
| 2023-08-07 | -85.92 | $7.03 | 53771 |
| 2023-08-04 | -83.10 | $7.05 | 79279 |
| 2023-08-03 | -86.67 | $6.99 | 90800 |
| 2023-08-02 | -65.85 | $7.10 | 69558 |
| 2023-08-01 | -54.88 | $7.19 | 95000 |
| 2023-07-31 | -43.90 | $7.28 | 130450 |
| 2023-07-28 | -34.15 | $7.36 | 159360 |
| 2023-07-27 | -29.27 | $7.40 | 156223 |
| 2023-07-26 | -17.07 | $7.50 | 150233 |
| 2023-07-25 | -8.54 | $7.57 | 172047 |
| 2023-07-24 | -6.94 | $7.49 | 124499 |
| 2023-07-21 | -2.99 | $7.47 | 121405 |
| 2023-07-20 | -8.33 | $7.37 | 89400 |
| 2023-07-19 | -15.00 | $7.33 | 248817 |
| 2023-07-18 | -16.67 | $7.27 | 515731 |
| 2023-07-17 | -31.48 | $7.19 | 134613 |
| 2023-07-14 | -35.19 | $7.17 | 78296 |
| 2023-07-13 | -37.04 | $7.16 | 48142 |
| 2023-07-12 | -48.15 | $7.10 | 69000 |
| 2023-07-11 | -61.11 | $7.03 | 40100 |
| 2023-07-10 | -59.26 | $7.04 | 44124 |
| 2023-07-07 | -79.63 | $6.93 | 62738 |
| 2023-07-06 | -85.19 | $6.90 | 94600 |
| 2023-07-05 | -83.33 | $7.06 | 50552 |
| 2023-07-03 | -55.00 | $7.14 | 31924 |
| 2023-06-30 | -37.50 | $7.21 | 47700 |
| 2023-06-29 | -27.45 | $7.22 | 44721 |
| 2023-06-28 | -3.51 | $7.34 | 105349 |
| 2023-06-27 | -7.14 | $7.31 | 68442 |
| 2023-06-26 | -20.69 | $7.23 | 103465 |
| 2023-06-23 | -31.67 | $7.16 | 112121 |
| 2023-06-22 | -23.33 | $7.21 | 54709 |
| 2023-06-21 | -30.00 | $7.17 | 61600 |
| 2023-06-20 | -28.33 | $7.18 | 148517 |
| 2023-06-16 | -38.33 | $7.12 | 82708 |
| 2023-06-15 | -13.33 | $7.27 | 58700 |
| 2023-06-14 | -30.00 | $7.17 | 67600 |
| 2023-06-13 | -30.00 | $7.17 | 82200 |
| 2023-06-12 | -17.86 | $7.21 | 65345 |
| 2023-06-09 | -26.79 | $7.16 | 62633 |
| 2023-06-08 | -30.36 | $7.14 | 80551 |
| 2023-06-07 | -39.29 | $7.09 | 70900 |
| 2023-06-06 | -37.50 | $7.10 | 213325 |
| 2023-06-05 | -46.43 | $7.05 | 87908 |
| 2023-06-02 | -41.07 | $7.08 | 69424 |
| 2023-06-01 | -48.21 | $7.04 | 103800 |
| 2023-05-31 | -80.36 | $6.86 | 53039 |
| 2023-05-30 | -73.21 | $6.90 | 67241 |
| 2023-05-26 | -63.64 | $6.99 | 138700 |
| 2023-05-25 | -97.14 | $6.77 | 92949 |
| 2023-05-24 | -71.01 | $6.96 | 56400 |
| 2023-05-23 | -57.97 | $7.05 | 69037 |
| 2023-05-22 | -46.38 | $7.13 | 86641 |
| 2023-05-19 | -40.58 | $7.17 | 88093 |
| 2023-05-18 | -37.68 | $7.19 | 192161 |
| 2023-05-17 | -69.57 | $6.97 | 51044 |
| 2023-05-16 | -89.86 | $6.83 | 78400 |
| 2023-05-15 | -92.42 | $6.84 | 39900 |
| 2023-05-12 | -96.97 | $6.81 | 57800 |
| 2023-05-11 | -79.69 | $6.94 | 38829 |
| 2023-05-10 | -67.19 | $7.02 | 32204 |
| 2023-05-09 | -76.56 | $6.96 | 50323 |
| 2023-05-08 | -79.69 | $6.94 | 46924 |
| 2023-05-05 | -81.25 | $6.93 | 60220 |
| 2023-05-04 | -95.31 | $6.84 | 48703 |
| 2023-05-03 | -77.59 | $7.00 | 51900 |
| 2023-05-02 | -79.31 | $6.99 | 105312 |
| 2023-05-01 | -40.00 | $7.25 | 69709 |
| 2023-04-28 | -16.00 | $7.37 | 46835 |
| 2023-04-27 | -20.83 | $7.33 | 84634 |
| 2023-04-26 | -18.75 | $7.34 | 104128 |
| 2023-04-25 | -20.93 | $7.29 | 82208 |
| 2023-04-24 | -18.60 | $7.30 | 68314 |
| 2023-04-21 | -32.08 | $7.21 | 54345 |
| 2023-04-20 | -33.96 | $7.20 | 52745 |
| 2023-04-19 | -35.85 | $7.19 | 88930 |
| 2023-04-18 | -60.38 | $7.06 | 59139 |
| 2023-04-17 | -66.04 | $7.03 | 51722 |
| 2023-04-14 | -71.70 | $7.00 | 64521 |
| 2023-04-13 | -60.38 | $7.06 | 135137 |
| 2023-04-12 | -58.49 | $7.07 | 378709 |
| 2023-04-11 | -38.81 | $7.26 | 39608 |
| 2023-04-10 | -56.52 | $7.13 | 68100 |
| 2023-04-06 | -39.13 | $7.25 | 43126 |
| 2023-04-05 | -36.62 | $7.28 | 44742 |
| 2023-04-04 | -62.64 | $7.17 | 64208 |
| 2023-04-03 | -64.86 | $7.22 | 74400 |
| 2023-03-31 | -57.66 | $7.30 | 51445 |
| 2023-03-30 | -65.77 | $7.21 | 53800 |
| 2023-03-29 | -56.76 | $7.31 | 95000 |
| 2023-03-28 | -70.27 | $7.16 | 127495 |
| 2023-03-27 | -67.57 | $7.19 | 98242 |
| 2023-03-24 | -75.68 | $7.10 | 51961 |
| 2023-03-23 | -88.50 | $6.96 | 94100 |
| 2023-03-22 | -85.84 | $6.99 | 77023 |
| 2023-03-21 | -76.11 | $7.10 | 102600 |
| 2023-03-20 | -85.09 | $7.00 | 109809 |
| 2023-03-17 | -83.19 | $7.03 | 127534 |
| 2023-03-16 | -77.31 | $7.10 | 85225 |
| 2023-03-15 | -83.19 | $7.03 | 151200 |
| 2023-03-14 | -48.74 | $7.44 | 108406 |
| 2023-03-13 | -75.63 | $7.12 | 109000 |
| 2023-03-10 | -93.07 | $7.08 | 131423 |
| 2023-03-09 | -98.61 | $7.31 | 101428 |
| 2023-03-08 | -82.14 | $7.56 | 122300 |
| 2023-03-07 | -48.21 | $7.75 | 107617 |
| 2023-03-06 | -87.50 | $7.53 | 70246 |
| 2023-03-03 | -85.71 | $7.54 | 72700 |
| 2023-03-02 | -92.98 | $7.50 | 60644 |
| 2023-03-01 | -94.92 | $7.53 | 143247 |
| 2023-02-28 | -73.33 | $7.76 | 53484 |
| 2023-02-27 | -66.67 | $7.79 | 77983 |
| 2023-02-24 | -60.78 | $7.84 | 111967 |
| 2023-02-23 | -43.14 | $7.93 | 75300 |
| 2023-02-22 | -60.78 | $7.84 | 56505 |
| 2023-02-21 | -64.71 | $7.82 | 71452 |
| 2023-02-17 | -35.29 | $7.97 | 199900 |
| 2023-02-16 | -37.25 | $7.96 | 68004 |
| 2023-02-15 | -64.71 | $7.82 | 46800 |
| 2023-02-14 | -54.90 | $7.87 | 49900 |
| 2023-02-13 | -54.90 | $7.87 | 49466 |
| 2023-02-10 | -74.51 | $7.77 | 40448 |
| 2023-02-09 | -78.85 | $7.74 | 73100 |
| 2023-02-08 | -67.31 | $7.80 | 42763 |
| 2023-02-07 | -47.83 | $7.82 | 69500 |
| 2023-02-06 | -44.44 | $7.79 | 89400 |
| 2023-02-03 | -17.58 | $7.99 | 69000 |
| 2023-02-02 | -16.36 | $7.97 | 176800 |
| 2023-02-01 | -13.64 | $8.00 | 175300 |
| 2023-01-31 | -19.05 | $7.91 | 86900 |
| 2023-01-30 | -22.70 | $7.83 | 148369 |
| 2023-01-27 | -3.55 | $8.10 | 153611 |
| 2023-01-26 | -8.96 | $7.96 | 94749 |
| 2023-01-25 | -8.96 | $7.96 | 99432 |
| 2023-01-24 | -10.45 | $7.94 | 99300 |
| 2023-01-23 | -5.97 | $8.00 | 113614 |
| 2023-01-20 | -2.38 | $7.97 | 127546 |
| 2023-01-19 | -5.17 | $7.84 | 74629 |
| 2023-01-18 | -4.31 | $7.85 | 135200 |
| 2023-01-17 | -0.89 | $7.85 | 92800 |
| 2023-01-13 | -6.73 | $7.71 | 84151 |
| 2023-01-12 | -6.73 | $7.71 | 90700 |
| 2023-01-11 | -3.96 | $7.71 | 86814 |
| 2023-01-10 | -1.15 | $7.60 | 90521 |
| 2023-01-09 | -4.05 | $7.45 | 107472 |
| 2023-01-06 | -12.50 | $7.30 | 34033 |
| 2023-01-05 | -14.06 | $7.29 | 79653 |
| 2023-01-04 | -34.38 | $7.16 | 92424 |
| 2023-01-03 | -57.81 | $7.01 | 81600 |
| 2022-12-30 | -81.54 | $6.86 | 117967 |
| 2022-12-29 | -91.67 | $6.95 | 119865 |
| 2022-12-28 | -85.11 | $6.99 | 77400 |
| 2022-12-27 | -36.17 | $7.22 | 71969 |
| 2022-12-23 | -31.91 | $7.24 | 43500 |
| 2022-12-22 | -38.78 | $7.22 | 59205 |
| 2022-12-21 | -46.94 | $7.18 | 100600 |
| 2022-12-20 | -61.22 | $7.11 | 69200 |
| 2022-12-19 | -69.77 | $7.11 | 110060 |
| 2022-12-16 | -88.37 | $7.03 | 115600 |
| 2022-12-15 | -55.81 | $7.17 | 53200 |
| 2022-12-14 | -50.00 | $7.17 | 87635 |
| 2022-12-13 | -56.25 | $7.14 | 98300 |
| 2022-12-12 | -39.66 | $7.18 | 19400 |
| 2022-12-09 | -46.55 | $7.14 | 42440 |
| 2022-12-08 | -44.83 | $7.15 | 40814 |
| 2022-12-07 | -58.33 | $7.06 | 90402 |
| 2022-12-06 | -62.30 | $7.03 | 84701 |
| 2022-12-05 | -38.57 | $7.14 | 115652 |
| 2022-12-02 | -2.50 | $7.39 | 88516 |
| 2022-12-01 | -20.00 | $7.20 | 267225 |
| 2022-11-30 | -13.33 | $7.27 | 118900 |
| 2022-11-29 | -19.05 | $7.21 | 62303 |
| 2022-11-28 | -13.33 | $7.27 | 172600 |
| 2022-11-25 | -9.52 | $7.31 | 60400 |
| 2022-11-23 | -7.22 | $7.26 | 46739 |
| 2022-11-22 | -15.79 | $7.16 | 111255 |
| 2022-11-21 | -13.68 | $7.18 | 87530 |
| 2022-11-18 | -15.31 | $7.16 | 54700 |
| 2022-11-17 | -24.27 | $7.06 | 35318 |
| 2022-11-16 | -18.69 | $7.11 | 40619 |
| 2022-11-15 | -15.89 | $7.14 | 98723 |
| 2022-11-14 | -31.78 | $6.97 | 119400 |
| 2022-11-11 | -15.89 | $7.14 | 107403 |
| 2022-11-10 | -10.34 | $7.02 | 98600 |
| 2022-11-09 | -21.74 | $6.90 | 113700 |
| 2022-11-08 | -22.34 | $6.89 | 70519 |
| 2022-11-07 | -19.23 | $6.85 | 68100 |
| 2022-11-04 | -25.38 | $6.77 | 47102 |
| 2022-11-03 | -41.54 | $6.56 | 65800 |
| 2022-11-02 | -35.38 | $6.64 | 79277 |
| 2022-11-01 | -20.80 | $6.79 | 103600 |
| 2022-10-31 | -28.80 | $6.69 | 119800 |
| 2022-10-28 | -16.30 | $6.83 | 50000 |
| 2022-10-27 | -15.56 | $6.84 | 127728 |
| 2022-10-26 | -2.40 | $6.92 | 109123 |
| 2022-10-25 | -3.81 | $6.71 | 103548 |
| 2022-10-24 | -33.33 | $6.42 | 68800 |
| 2022-10-21 | -53.15 | $6.37 | 65755 |
| 2022-10-20 | -59.39 | $6.37 | 63048 |
| 2022-10-19 | -64.50 | $6.41 | 34808 |
| 2022-10-18 | -61.29 | $6.54 | 58300 |
| 2022-10-17 | -67.28 | $6.41 | 41700 |
| 2022-10-14 | -72.81 | $6.29 | 43623 |
| 2022-10-13 | -66.36 | $6.43 | 55815 |
| 2022-10-12 | -70.05 | $6.35 | 103248 |
| 2022-10-11 | -71.82 | $6.32 | 76020 |
| 2022-10-10 | -95.13 | $5.81 | 67300 |
| 2022-10-07 | -79.57 | $6.18 | 72743 |
| 2022-10-06 | -74.04 | $6.31 | 54123 |
| 2022-10-05 | -71.06 | $6.38 | 70104 |
| 2022-10-04 | -57.45 | $6.70 | 217800 |
| 2022-10-03 | -87.23 | $6.00 | 211221 |
| 2022-09-30 | -87.44 | $6.17 | 174700 |
| 2022-09-29 | -91.16 | $6.09 | 121600 |
| 2022-09-28 | -80.87 | $6.67 | 90600 |
| 2022-09-27 | -97.60 | $6.37 | 137320 |
| 2022-09-26 | -95.33 | $6.50 | 198615 |
| 2022-09-23 | -91.77 | $7.17 | 87605 |
| 2022-09-22 | -89.63 | $7.41 | 131208 |
| 2022-09-21 | -81.82 | $7.72 | 52139 |
| 2022-09-20 | -76.36 | $7.78 | 49700 |
| 2022-09-19 | -75.45 | $7.79 | 35639 |
| 2022-09-16 | -70.00 | $7.85 | 153204 |
| 2022-09-15 | -89.90 | $7.75 | 62500 |
| 2022-09-14 | -81.00 | $7.84 | 66239 |
| 2022-09-13 | -82.57 | $7.84 | 58638 |
| 2022-09-12 | -65.45 | $8.03 | 66405 |
| 2022-09-09 | -84.87 | $7.83 | 63351 |
| 2022-09-08 | -88.24 | $7.79 | 42200 |
| 2022-09-07 | -91.60 | $7.75 | 56400 |
| 2022-09-06 | -96.55 | $7.72 | 74188 |
| 2022-09-02 | -90.27 | $7.82 | 54918 |
| 2022-09-01 | -94.69 | $7.77 | 140731 |
| 2022-08-31 | -93.83 | $8.08 | 78814 |
| 2022-08-30 | -93.59 | $8.11 | 112905 |
| 2022-08-29 | -67.80 | $8.44 | 102935 |
| 2022-08-26 | -52.54 | $8.53 | 111400 |
| 2022-08-25 | -55.93 | $8.51 | 94014 |
| 2022-08-24 | -52.54 | $8.53 | 73800 |
| 2022-08-23 | -46.88 | $8.54 | 72512 |
| 2022-08-22 | -61.54 | $8.36 | 108600 |
| 2022-08-19 | -39.74 | $8.53 | 60922 |
| 2022-08-18 | -33.33 | $8.56 | 31330 |
| 2022-08-17 | -25.77 | $8.59 | 107334 |
| 2022-08-16 | -15.46 | $8.69 | 108400 |
| 2022-08-15 | -10.00 | $8.73 | 130032 |
| 2022-08-12 | -7.44 | $8.75 | 90349 |
| 2022-08-11 | -9.84 | $8.68 | 130419 |
| 2022-08-10 | -14.17 | $8.62 | 87000 |
| 2022-08-09 | -2.44 | $8.73 | 60108 |
| 2022-08-08 | -7.38 | $8.66 | 92024 |
| 2022-08-05 | -29.51 | $8.39 | 62600 |
| 2022-08-04 | -34.43 | $8.33 | 74900 |
| 2022-08-03 | -22.13 | $8.48 | 73700 |
| 2022-08-02 | -22.13 | $8.48 | 65216 |
| 2022-08-01 | -10.40 | $8.62 | 126947 |
| 2022-07-29 | -19.08 | $8.50 | 122246 |
| 2022-07-28 | 0.00 | $8.53 | 131110 |
| 2022-07-27 | -5.88 | $8.37 | 189200 |
| 2022-07-26 | -4.90 | $8.22 | 78609 |
| 2022-07-25 | 0.00 | $8.20 | 89032 |
| 2022-07-22 | -11.83 | $8.07 | 100925 |
| 2022-07-21 | 0.00 | $8.12 | 93700 |
| 2022-07-20 | -5.83 | $7.93 | 60878 |
| 2022-07-19 | -8.62 | $7.84 | 81600 |
| 2022-07-18 | -16.78 | $7.64 | 71200 |
| 2022-07-15 | -4.03 | $7.83 | 62763 |
| 2022-07-14 | -18.79 | $7.61 | 81550 |
| 2022-07-13 | -11.41 | $7.72 | 53368 |
| 2022-07-12 | -16.11 | $7.65 | 46241 |
| 2022-07-11 | -22.94 | $7.71 | 74671 |
| 2022-07-08 | -25.56 | $7.74 | 58908 |
| 2022-07-07 | -26.11 | $7.73 | 93944 |
| 2022-07-06 | -29.44 | $7.67 | 65548 |
| 2022-07-05 | -30.11 | $7.70 | 78631 |
| 2022-07-01 | -29.57 | $7.71 | 97140 |
| 2022-06-30 | -43.98 | $7.47 | 89900 |
| 2022-06-29 | -46.60 | $7.42 | 145418 |
| 2022-06-28 | -32.46 | $7.69 | 130606 |
| 2022-06-27 | -38.74 | $7.57 | 121700 |
| 2022-06-24 | -39.27 | $7.56 | 135210 |
| 2022-06-23 | -49.74 | $7.36 | 74739 |
| 2022-06-22 | -65.45 | $7.06 | 99438 |
| 2022-06-21 | -73.82 | $6.90 | 95800 |
| 2022-06-17 | -80.63 | $6.77 | 171304 |
| 2022-06-16 | -96.79 | $6.50 | 167332 |
| 2022-06-15 | -85.47 | $6.84 | 184915 |
| 2022-06-14 | -96.20 | $6.79 | 180160 |
| 2022-06-13 | -94.66 | $7.07 | 356900 |
| 2022-06-10 | -40.74 | $7.98 | 79100 |
| 2022-06-09 | -25.93 | $8.10 | 50100 |
| 2022-06-08 | -33.33 | $8.04 | 32042 |
| 2022-06-07 | -13.58 | $8.20 | 88807 |
| 2022-06-06 | -44.00 | $8.06 | 73233 |
| 2022-06-03 | -44.26 | $8.18 | 35300 |
| 2022-06-02 | -52.38 | $8.20 | 67073 |
| 2022-06-01 | -48.98 | $8.25 | 85812 |
| 2022-05-31 | -55.10 | $8.16 | 94200 |
| 2022-05-27 | -51.70 | $8.21 | 90325 |
| 2022-05-26 | -61.22 | $8.07 | 142500 |
| 2022-05-25 | -68.03 | $7.97 | 73821 |
| 2022-05-24 | -72.73 | $7.92 | 94222 |
| 2022-05-23 | -79.88 | $7.83 | 115400 |
| 2022-05-20 | -90.24 | $7.66 | 219437 |
| 2022-05-19 | -93.24 | $7.76 | 185925 |
| 2022-05-18 | -78.52 | $7.98 | 97315 |
| 2022-05-17 | -76.51 | $8.01 | 67012 |
| 2022-05-16 | -83.51 | $7.97 | 101500 |
| 2022-05-13 | -73.16 | $8.17 | 158248 |
| 2022-05-12 | -91.05 | $7.83 | 196860 |
| 2022-05-11 | -88.64 | $8.00 | 188500 |
| 2022-05-10 | -91.48 | $7.95 | 250416 |
| 2022-05-09 | -95.63 | $8.03 | 287011 |
| 2022-05-06 | -76.64 | $8.51 | 145200 |
| 2022-05-05 | -68.61 | $8.62 | 133800 |
| 2022-05-04 | -45.26 | $8.94 | 248900 |
| 2022-05-03 | -68.35 | $8.69 | 357400 |
| 2022-05-02 | -97.12 | $8.42 | 246516 |
| 2022-04-29 | -87.94 | $8.78 | 152700 |
| 2022-04-28 | -77.78 | $8.95 | 176490 |
| 2022-04-27 | -79.27 | $8.95 | 117700 |
| 2022-04-26 | -81.25 | $8.94 | 153300 |
| 2022-04-25 | -72.73 | $9.09 | 161627 |
| 2022-04-22 | -81.25 | $8.94 | 153900 |
| 2022-04-21 | -78.41 | $8.99 | 164693 |
| 2022-04-20 | -80.68 | $8.95 | 240300 |
| 2022-04-19 | -97.60 | $8.74 | 544500 |
| 2022-04-18 | -80.53 | $9.46 | 793419 |
| 2022-04-14 | -88.50 | $9.37 | 141500 |
| 2022-04-13 | -92.04 | $9.33 | 95510 |
| 2022-04-12 | -96.46 | $9.28 | 82700 |
| 2022-04-11 | -98.21 | $9.27 | 80776 |
| 2022-04-08 | -91.51 | $9.40 | 60132 |
| 2022-04-07 | -92.45 | $9.39 | 96830 |
| 2022-04-06 | -89.11 | $9.47 | 93911 |
| 2022-04-05 | -90.10 | $9.46 | 98121 |
| 2022-04-04 | -58.97 | $9.68 | 158000 |
| 2022-04-01 | -56.41 | $9.71 | 235649 |
| 2022-03-31 | -23.93 | $10.09 | 107928 |
| 2022-03-30 | -28.21 | $10.04 | 213531 |
| 2022-03-29 | -1.71 | $10.35 | 123531 |
| 2022-03-28 | -0.98 | $10.21 | 147449 |
| 2022-03-25 | -8.33 | $10.08 | 114145 |
| 2022-03-24 | -4.35 | $10.08 | 152300 |
| 2022-03-23 | -2.70 | $9.98 | 128327 |
| 2022-03-22 | -10.09 | $9.88 | 80029 |
| 2022-03-21 | -22.73 | $9.75 | 119900 |
| 2022-03-18 | -29.55 | $9.83 | 145328 |
| 2022-03-17 | -46.38 | $9.64 | 107600 |
| 2022-03-16 | -55.80 | $9.51 | 113242 |
| 2022-03-15 | -66.67 | $9.36 | 111800 |
| 2022-03-14 | -54.35 | $9.53 | 111000 |
| 2022-03-11 | -46.94 | $9.68 | 106000 |
| 2022-03-10 | -48.43 | $9.72 | 72200 |
| 2022-03-09 | -50.00 | $9.70 | 99312 |
| 2022-03-08 | -62.50 | $9.50 | 207200 |
| 2022-03-07 | -56.25 | $9.60 | 170200 |
| 2022-03-04 | -48.13 | $9.73 | 129100 |
| 2022-03-03 | -40.63 | $9.85 | 93700 |
| 2022-03-02 | -49.38 | $9.71 | 110639 |
| 2022-03-01 | -57.67 | $9.59 | 125200 |
| 2022-02-28 | -55.69 | $9.64 | 131138 |
| 2022-02-25 | -49.10 | $9.75 | 199700 |
| 2022-02-24 | -60.22 | $9.64 | 212700 |
| 2022-02-23 | -96.67 | $9.60 | 166123 |
| 2022-02-22 | -95.00 | $9.81 | 200100 |
| 2022-02-18 | -83.72 | $10.04 | 110700 |
| 2022-02-17 | -69.77 | $10.16 | 103718 |
| 2022-02-16 | -61.63 | $10.23 | 71048 |
| 2022-02-15 | -70.65 | $10.17 | 109341 |
| 2022-02-14 | -70.53 | $10.18 | 98822 |
| 2022-02-11 | -66.04 | $10.26 | 140803 |
| 2022-02-10 | -66.67 | $10.29 | 185938 |
| 2022-02-09 | -63.25 | $10.33 | 88437 |
| 2022-02-08 | -61.54 | $10.35 | 162000 |
| 2022-02-07 | -66.67 | $10.29 | 83426 |
| 2022-02-04 | -69.23 | $10.26 | 90947 |
| 2022-02-03 | -69.23 | $10.26 | 150046 |
| 2022-02-02 | -56.41 | $10.41 | 89914 |
| 2022-02-01 | -52.99 | $10.45 | 185209 |
| 2022-01-31 | -45.30 | $10.54 | 129125 |
| 2022-01-28 | -63.25 | $10.33 | 149004 |
| 2022-01-27 | -55.56 | $10.42 | 147793 |
| 2022-01-26 | -52.99 | $10.45 | 108609 |
| 2022-01-25 | -48.72 | $10.50 | 184535 |
| 2022-01-24 | -62.39 | $10.34 | 272497 |
| 2022-01-21 | -89.19 | $10.41 | 233563 |
| 2022-01-20 | -76.39 | $10.52 | 106700 |
| 2022-01-19 | -51.22 | $10.65 | 166654 |
| 2022-01-18 | -23.81 | $10.77 | 187471 |
| 2022-01-14 | -19.05 | $10.83 | 180900 |
| 2022-01-13 | -6.35 | $10.99 | 100362 |
| 2022-01-12 | -8.33 | $10.91 | 95500 |
| 2022-01-11 | -1.71 | $10.96 | 91144 |
| 2022-01-10 | -21.09 | $10.82 | 86506 |
| 2022-01-07 | -28.67 | $10.83 | 68000 |
| 2022-01-06 | -40.79 | $10.71 | 83600 |
| 2022-01-05 | -45.86 | $10.66 | 159400 |
| 2022-01-04 | -45.86 | $10.66 | 98400 |
| 2022-01-03 | -44.59 | $10.68 | 193400 |
| 2021-12-31 | -63.06 | $10.39 | 421124 |
| 2021-12-30 | -50.32 | $10.59 | 196542 |
| 2021-12-29 | -40.76 | $10.74 | 109836 |
| 2021-12-28 | -33.76 | $10.85 | 142600 |
| 2021-12-27 | -42.52 | $10.77 | 238705 |
| 2021-12-23 | -39.52 | $10.82 | 285311 |
| 2021-12-22 | -56.21 | $10.55 | 156000 |
| 2021-12-21 | -65.73 | $10.42 | 215834 |
| 2021-12-20 | -80.41 | $10.19 | 249845 |
| 2021-12-17 | -98.18 | $10.14 | 1.0M |
| 2021-12-16 | -86.39 | $10.43 | 323871 |
| 2021-12-15 | -85.80 | $10.44 | 286703 |
| 2021-12-14 | -87.13 | $10.42 | 329100 |
| 2021-12-13 | -87.22 | $10.43 | 718606 |
| 2021-12-10 | -60.00 | $11.07 | 112200 |
| 2021-12-09 | -51.61 | $11.20 | 149027 |
| 2021-12-08 | -43.95 | $11.33 | 209541 |
| 2021-12-07 | -63.06 | $11.03 | 219638 |
| 2021-12-06 | -74.38 | $10.86 | 250500 |
| 2021-12-03 | -96.57 | $10.51 | 233300 |
| 2021-12-02 | -86.86 | $10.68 | 229503 |
| 2021-12-01 | -98.20 | $10.58 | 282631 |
| 2021-11-30 | -95.76 | $10.70 | 477700 |
| 2021-11-29 | -91.80 | $11.18 | 241851 |
| 2021-11-26 | -76.47 | $11.39 | 214709 |
| 2021-11-24 | -87.63 | $11.45 | 153035 |
| 2021-11-23 | -90.29 | $11.43 | 195800 |
| 2021-11-22 | -98.88 | $11.56 | 216685 |
| 2021-11-19 | -93.42 | $11.73 | 86345 |
| 2021-11-18 | -78.95 | $11.84 | 201300 |
| 2021-11-17 | -85.29 | $11.86 | 120503 |
| 2021-11-16 | -89.06 | $11.87 | 112513 |
| 2021-11-15 | -93.55 | $11.86 | 104500 |
| 2021-11-12 | -91.80 | $11.88 | 99600 |
| 2021-11-11 | -82.54 | $11.92 | 106014 |
| 2021-11-10 | -76.56 | $11.95 | 122900 |
| 2021-11-09 | -67.09 | $11.91 | 140860 |
| 2021-11-08 | -68.35 | $11.90 | 323899 |
| 2021-11-05 | -45.57 | $12.08 | 178004 |
| 2021-11-04 | -40.78 | $12.02 | 292100 |
| 2021-11-03 | -29.09 | $12.12 | 311300 |
| 2021-11-02 | -16.95 | $12.24 | 270964 |
| 2021-11-01 | -21.19 | $12.19 | 139600 |
| 2021-10-29 | -25.21 | $12.14 | 167200 |
| 2021-10-28 | -20.61 | $12.17 | 185024 |
| 2021-10-27 | -9.16 | $12.32 | 131810 |
| 2021-10-26 | -10.42 | $12.29 | 251900 |
| 2021-10-25 | -5.56 | $12.36 | 263813 |
| 2021-10-22 | -6.99 | $12.33 | 124900 |
| 2021-10-21 | -8.39 | $12.31 | 292900 |
| 2021-10-20 | -6.47 | $12.30 | 334203 |
| 2021-10-19 | -10.87 | $12.23 | 435800 |
| 2021-10-18 | -9.76 | $12.11 | 648900 |
| 2021-10-15 | -15.63 | $11.81 | 94541 |
| 2021-10-14 | -12.50 | $11.84 | 58147 |
| 2021-10-13 | -18.75 | $11.78 | 128100 |
| 2021-10-12 | -15.63 | $11.81 | 174931 |
| 2021-10-11 | -29.17 | $11.68 | 109203 |
| 2021-10-08 | -27.08 | $11.70 | 135500 |
| 2021-10-07 | -64.58 | $11.34 | 48313 |
| 2021-10-06 | -56.25 | $11.42 | 39000 |
| 2021-10-05 | -57.29 | $11.41 | 59300 |
| 2021-10-04 | -62.50 | $11.36 | 82400 |
| 2021-10-01 | -78.13 | $11.21 | 65900 |
| 2021-09-30 | -83.33 | $11.16 | 90606 |
| 2021-09-29 | -76.04 | $11.23 | 135500 |
| 2021-09-28 | -46.05 | $11.61 | 155800 |
| 2021-09-27 | -23.68 | $11.78 | 105800 |
| 2021-09-24 | -23.68 | $11.78 | 136802 |
| 2021-09-23 | -8.62 | $11.73 | 104824 |
| 2021-09-22 | -20.00 | $11.64 | 118743 |
| 2021-09-21 | -15.22 | $11.58 | 81645 |
| 2021-09-20 | -49.09 | $11.38 | 132779 |
| 2021-09-17 | -23.53 | $11.49 | 274900 |
| 2021-09-16 | -31.94 | $11.42 | 103206 |
| 2021-09-15 | -34.72 | $11.40 | 98500 |
| 2021-09-14 | -48.61 | $11.30 | 72602 |
| 2021-09-13 | -41.67 | $11.35 | 78600 |
| 2021-09-10 | -48.61 | $11.30 | 52735 |
| 2021-09-09 | -47.22 | $11.31 | 64100 |
| 2021-09-08 | -44.44 | $11.33 | 67444 |
| 2021-09-07 | -34.72 | $11.40 | 61200 |
| 2021-09-03 | -30.56 | $11.43 | 55207 |
| 2021-09-02 | -22.22 | $11.49 | 113120 |
| 2021-09-01 | -6.94 | $11.60 | 125134 |
| 2021-08-31 | -9.38 | $11.51 | 89633 |
| 2021-08-30 | -14.06 | $11.41 | 113647 |
| 2021-08-27 | -10.94 | $11.43 | 80700 |
| 2021-08-26 | -15.52 | $11.35 | 77200 |
| 2021-08-25 | -8.77 | $11.38 | 84924 |
| 2021-08-24 | -19.30 | $11.32 | 155943 |
| 2021-08-23 | -45.61 | $11.17 | 73600 |
| 2021-08-20 | -64.91 | $11.06 | 96923 |
| 2021-08-19 | -71.93 | $11.02 | 197905 |
| 2021-08-18 | -57.89 | $11.10 | 217900 |
| 2021-08-17 | -37.88 | $11.27 | 124732 |
| 2021-08-16 | -28.79 | $11.33 | 82140 |
| 2021-08-13 | -16.05 | $11.39 | 85400 |
| 2021-08-12 | -19.75 | $11.36 | 78200 |
| 2021-08-11 | -32.10 | $11.26 | 171825 |
| 2021-08-10 | -54.32 | $11.08 | 297400 |
| 2021-08-09 | -59.26 | $11.04 | 235631 |
| 2021-08-06 | -50.00 | $11.16 | 104520 |
| 2021-08-05 | -62.64 | $11.05 | 78920 |
| 2021-08-04 | -64.84 | $11.03 | 156700 |
| 2021-08-03 | -62.64 | $11.05 | 231018 |
| 2021-08-02 | -49.51 | $11.22 | 82600 |
| 2021-07-30 | -65.00 | $11.13 | 78505 |
| 2021-07-29 | -57.50 | $11.22 | 115600 |
| 2021-07-28 | -62.50 | $11.16 | 100620 |
| 2021-07-27 | -69.11 | $11.09 | 95932 |
| 2021-07-26 | -73.66 | $11.20 | 103000 |
| 2021-07-23 | -82.56 | $11.05 | 99936 |
| 2021-07-22 | -81.22 | $11.08 | 153500 |
| 2021-07-21 | -69.35 | $11.32 | 176309 |
| 2021-07-20 | -76.59 | $11.19 | 303900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.81
2026-07-17
Close Price
$4.42
Vol: 361637Average Directional Index - Detailed Analysis
Minimum
6.94
Average
21.69
Maximum
46.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.81 | $4.42 | 361637 |
| 2026-07-16 | 27.14 | $4.46 | 389223 |
| 2026-07-15 | 27.49 | $4.41 | 299431 |
| 2026-07-14 | 27.50 | $4.38 | 317031 |
| 2026-07-13 | 27.51 | $4.40 | 205387 |
| 2026-07-10 | 27.57 | $4.43 | 232600 |
| 2026-07-09 | 27.55 | $4.38 | 220968 |
| 2026-07-08 | 27.37 | $4.37 | 232031 |
| 2026-07-07 | 26.93 | $4.32 | 396876 |
| 2026-07-06 | 26.59 | $4.39 | 444200 |
| 2026-07-02 | 26.35 | $4.36 | 309486 |
| 2026-07-01 | 25.95 | $4.38 | 551706 |
| 2026-06-30 | 25.63 | $4.42 | 642812 |
| 2026-06-29 | 25.34 | $4.58 | 608723 |
| 2026-06-26 | 25.82 | $4.60 | 328420 |
| 2026-06-25 | 25.96 | $4.49 | 372847 |
| 2026-06-24 | 25.61 | $4.49 | 405417 |
| 2026-06-23 | 25.17 | $4.46 | 331380 |
| 2026-06-22 | 24.37 | $4.36 | 309800 |
| 2026-06-18 | 23.17 | $4.39 | 312634 |
| 2026-06-17 | 21.91 | $4.36 | 716000 |
| 2026-06-16 | 20.59 | $4.49 | 375319 |
| 2026-06-15 | 19.66 | $4.52 | 402971 |
| 2026-06-12 | 18.79 | $4.61 | 291026 |
| 2026-06-11 | 18.29 | $4.70 | 213446 |
| 2026-06-10 | 17.91 | $4.71 | 264420 |
| 2026-06-09 | 17.79 | $4.72 | 190146 |
| 2026-06-08 | 17.44 | $4.63 | 231711 |
| 2026-06-05 | 16.75 | $4.66 | 424148 |
| 2026-06-04 | 16.02 | $4.73 | 262267 |
| 2026-06-03 | 15.47 | $4.65 | 237634 |
| 2026-06-02 | 14.81 | $4.72 | 356622 |
| 2026-06-01 | 14.12 | $4.67 | 540495 |
| 2026-05-29 | 13.47 | $4.74 | 940900 |
| 2026-05-28 | 12.86 | $4.92 | 808372 |
| 2026-05-27 | 13.27 | $4.93 | 312692 |
| 2026-05-26 | 13.50 | $4.88 | 413010 |
| 2026-05-22 | 13.33 | $4.81 | 507730 |
| 2026-05-21 | 12.78 | $4.77 | 438603 |
| 2026-05-20 | 12.04 | $4.80 | 626552 |
| 2026-05-19 | 11.27 | $4.65 | 387100 |
| 2026-05-18 | 10.97 | $4.76 | 350553 |
| 2026-05-15 | 11.28 | $4.82 | 335624 |
| 2026-05-14 | 11.73 | $4.82 | 180900 |
| 2026-05-13 | 12.29 | $4.81 | 227981 |
| 2026-05-12 | 12.87 | $4.79 | 269431 |
| 2026-05-11 | 13.53 | $4.80 | 487148 |
| 2026-05-08 | 14.07 | $4.93 | 253600 |
| 2026-05-07 | 14.12 | $4.85 | 361290 |
| 2026-05-06 | 14.27 | $4.85 | 323600 |
| 2026-05-05 | 14.83 | $4.78 | 367978 |
| 2026-05-04 | 15.50 | $4.72 | 585237 |
| 2026-05-01 | 16.13 | $4.78 | 424045 |
| 2026-04-30 | 16.80 | $4.72 | 734000 |
| 2026-04-29 | 17.51 | $4.68 | 731343 |
| 2026-04-28 | 18.23 | $4.76 | 385500 |
| 2026-04-27 | 18.74 | $4.74 | 517219 |
| 2026-04-24 | 19.39 | $4.66 | 430060 |
| 2026-04-23 | 20.39 | $4.59 | 399352 |
| 2026-04-22 | 20.97 | $4.60 | 267535 |
| 2026-04-21 | 21.74 | $4.58 | 304731 |
| 2026-04-20 | 22.55 | $4.63 | 775645 |
| 2026-04-17 | 23.18 | $4.72 | 430431 |
| 2026-04-16 | 24.35 | $4.67 | 328800 |
| 2026-04-15 | 25.51 | $4.71 | 283337 |
| 2026-04-14 | 26.68 | $4.63 | 370123 |
| 2026-04-13 | 27.70 | $4.61 | 274800 |
| 2026-04-10 | 28.54 | $4.61 | 231196 |
| 2026-04-09 | 29.57 | $4.65 | 251608 |
| 2026-04-08 | 30.78 | $4.66 | 502249 |
| 2026-04-07 | 31.85 | $4.50 | 227993 |
| 2026-04-06 | 32.65 | $4.57 | 424500 |
| 2026-04-02 | 33.65 | $4.58 | 283400 |
| 2026-04-01 | 34.37 | $4.56 | 443127 |
| 2026-03-31 | 35.07 | $4.43 | 434933 |
| 2026-03-30 | 35.23 | $4.43 | 648210 |
| 2026-03-27 | 35.39 | $4.37 | 344666 |
| 2026-03-26 | 35.32 | $4.48 | 357064 |
| 2026-03-25 | 35.45 | $4.48 | 424275 |
| 2026-03-24 | 35.47 | $4.40 | 450051 |
| 2026-03-23 | 35.14 | $4.37 | 494300 |
| 2026-03-20 | 34.47 | $4.34 | 453648 |
| 2026-03-19 | 33.84 | $4.43 | 399200 |
| 2026-03-18 | 33.27 | $4.38 | 304079 |
| 2026-03-17 | 32.31 | $4.37 | 779616 |
| 2026-03-16 | 31.41 | $4.49 | 437942 |
| 2026-03-13 | 30.64 | $4.49 | 343400 |
| 2026-03-12 | 29.87 | $4.60 | 293171 |
| 2026-03-11 | 29.31 | $4.65 | 319966 |
| 2026-03-10 | 28.76 | $4.64 | 700745 |
| 2026-03-09 | 28.18 | $4.53 | 737728 |
| 2026-03-06 | 26.74 | $4.58 | 1.0M |
| 2026-03-05 | 25.55 | $4.91 | 724216 |
| 2026-03-04 | 25.15 | $4.80 | 952100 |
| 2026-03-03 | 24.29 | $4.97 | 670201 |
| 2026-03-02 | 23.54 | $4.95 | 590869 |
| 2026-02-27 | 22.75 | $4.89 | 1.2M |
| 2026-02-26 | 22.05 | $5.05 | 606200 |
| 2026-02-25 | 22.12 | $5.08 | 623551 |
| 2026-02-24 | 22.20 | $5.11 | 545806 |
| 2026-02-23 | 22.14 | $5.07 | 622721 |
| 2026-02-20 | 22.08 | $5.02 | 681300 |
| 2026-02-19 | 21.18 | $5.06 | 443230 |
| 2026-02-18 | 20.34 | $5.11 | 396601 |
| 2026-02-17 | 19.55 | $5.08 | 1.2M |
| 2026-02-13 | 18.72 | $5.22 | 337957 |
| 2026-02-12 | 18.83 | $5.26 | 302216 |
| 2026-02-11 | 19.16 | $5.26 | 421000 |
| 2026-02-10 | 19.44 | $5.19 | 453215 |
| 2026-02-09 | 19.73 | $5.28 | 287545 |
| 2026-02-06 | 19.77 | $5.27 | 309754 |
| 2026-02-05 | 20.00 | $5.21 | 269600 |
| 2026-02-04 | 20.25 | $5.27 | 453449 |
| 2026-02-03 | 20.55 | $5.29 | 809100 |
| 2026-02-02 | 20.75 | $5.30 | 776290 |
| 2026-01-30 | 21.54 | $5.46 | 1.0M |
| 2026-01-29 | 22.38 | $5.70 | 498206 |
| 2026-01-28 | 21.64 | $5.65 | 440900 |
| 2026-01-27 | 20.67 | $5.68 | 276500 |
| 2026-01-26 | 19.81 | $5.60 | 432948 |
| 2026-01-23 | 19.08 | $5.63 | 264825 |
| 2026-01-22 | 18.13 | $5.59 | 695906 |
| 2026-01-21 | 17.14 | $5.62 | 261542 |
| 2026-01-20 | 16.33 | $5.61 | 340945 |
| 2026-01-16 | 15.48 | $5.64 | 378999 |
| 2026-01-15 | 14.59 | $5.45 | 296508 |
| 2026-01-14 | 14.31 | $5.41 | 431594 |
| 2026-01-13 | 14.07 | $5.47 | 292530 |
| 2026-01-12 | 13.60 | $5.50 | 293405 |
| 2026-01-09 | 12.64 | $5.53 | 480760 |
| 2026-01-08 | 11.62 | $5.41 | 350827 |
| 2026-01-07 | 11.14 | $5.33 | 201862 |
| 2026-01-06 | 11.01 | $5.35 | 381447 |
| 2026-01-05 | 10.88 | $5.32 | 320685 |
| 2026-01-02 | 11.02 | $5.30 | 298945 |
| 2025-12-31 | 11.18 | $5.27 | 334239 |
| 2025-12-30 | 11.57 | $5.31 | 370406 |
| 2025-12-29 | 11.51 | $5.30 | 314304 |
| 2025-12-26 | 11.56 | $5.33 | 366701 |
| 2025-12-24 | 11.61 | $5.28 | 187700 |
| 2025-12-23 | 12.10 | $5.24 | 306431 |
| 2025-12-22 | 12.68 | $5.30 | 326309 |
| 2025-12-19 | 12.99 | $5.28 | 550434 |
| 2025-12-18 | 13.37 | $5.24 | 309819 |
| 2025-12-17 | 13.99 | $5.17 | 298300 |
| 2025-12-16 | 14.42 | $5.15 | 232600 |
| 2025-12-15 | 14.35 | $5.10 | 351100 |
| 2025-12-12 | 14.28 | $5.17 | 214445 |
| 2025-12-11 | 14.45 | $5.13 | 411643 |
| 2025-12-10 | 14.57 | $5.21 | 435741 |
| 2025-12-09 | 14.93 | $5.35 | 216164 |
| 2025-12-08 | 15.58 | $5.28 | 295600 |
| 2025-12-05 | 16.27 | $5.36 | 295435 |
| 2025-12-04 | 16.54 | $5.33 | 151390 |
| 2025-12-03 | 17.29 | $5.29 | 355200 |
| 2025-12-02 | 18.07 | $5.26 | 306805 |
| 2025-12-01 | 18.90 | $5.30 | 338100 |
| 2025-11-28 | 19.50 | $5.42 | 245600 |
| 2025-11-26 | 19.60 | $5.51 | 513149 |
| 2025-11-25 | 19.51 | $5.43 | 264926 |
| 2025-11-24 | 19.91 | $5.38 | 313336 |
| 2025-11-21 | 20.65 | $5.29 | 381520 |
| 2025-11-20 | 21.65 | $5.13 | 469400 |
| 2025-11-19 | 21.90 | $5.10 | 295869 |
| 2025-11-18 | 22.22 | $5.17 | 171123 |
| 2025-11-17 | 22.26 | $5.21 | 267051 |
| 2025-11-14 | 22.50 | $5.25 | 169407 |
| 2025-11-13 | 22.75 | $5.18 | 164810 |
| 2025-11-12 | 23.16 | $5.28 | 163519 |
| 2025-11-11 | 24.07 | $5.28 | 206700 |
| 2025-11-10 | 24.89 | $5.22 | 366500 |
| 2025-11-07 | 25.57 | $5.27 | 421500 |
| 2025-11-06 | 26.28 | $5.11 | 273423 |
| 2025-11-05 | 26.06 | $5.07 | 608055 |
| 2025-11-04 | 25.84 | $5.15 | 499705 |
| 2025-11-03 | 25.60 | $5.05 | 505782 |
| 2025-10-31 | 25.14 | $5.09 | 693610 |
| 2025-10-30 | 24.68 | $5.20 | 392709 |
| 2025-10-29 | 24.69 | $5.25 | 294400 |
| 2025-10-28 | 25.01 | $5.36 | 307144 |
| 2025-10-27 | 25.89 | $5.35 | 222859 |
| 2025-10-24 | 26.76 | $5.33 | 231822 |
| 2025-10-23 | 27.55 | $5.28 | 302398 |
| 2025-10-22 | 28.25 | $5.35 | 427200 |
| 2025-10-21 | 28.99 | $5.24 | 297900 |
| 2025-10-20 | 29.47 | $5.20 | 288100 |
| 2025-10-17 | 29.44 | $5.14 | 220446 |
| 2025-10-16 | 28.83 | $5.13 | 286400 |
| 2025-10-15 | 28.24 | $5.11 | 264430 |
| 2025-10-14 | 27.00 | $5.05 | 508686 |
| 2025-10-13 | 25.52 | $5.13 | 280156 |
| 2025-10-10 | 24.04 | $5.02 | 458949 |
| 2025-10-09 | 22.48 | $5.13 | 324645 |
| 2025-10-08 | 21.08 | $5.18 | 347928 |
| 2025-10-07 | 19.61 | $5.15 | 544676 |
| 2025-10-06 | 18.12 | $5.24 | 440520 |
| 2025-10-03 | 16.83 | $5.45 | 324438 |
| 2025-10-02 | 15.98 | $5.36 | 237367 |
| 2025-10-01 | 14.36 | $5.33 | 686400 |
| 2025-09-30 | 12.66 | $5.45 | 526200 |
| 2025-09-29 | 11.34 | $5.63 | 436400 |
| 2025-09-26 | 10.98 | $5.70 | 130700 |
| 2025-09-25 | 10.92 | $5.69 | 346920 |
| 2025-09-24 | 10.68 | $5.65 | 235523 |
| 2025-09-23 | 10.56 | $5.70 | 170800 |
| 2025-09-22 | 10.93 | $5.70 | 231054 |
| 2025-09-19 | 11.32 | $5.70 | 180118 |
| 2025-09-18 | 11.88 | $5.73 | 147600 |
| 2025-09-17 | 12.47 | $5.70 | 138000 |
| 2025-09-16 | 13.08 | $5.67 | 202400 |
| 2025-09-15 | 13.30 | $5.67 | 164537 |
| 2025-09-12 | 13.29 | $5.64 | 140101 |
| 2025-09-11 | 13.29 | $5.65 | 250711 |
| 2025-09-10 | 13.39 | $5.66 | 124144 |
| 2025-09-09 | 13.37 | $5.64 | 266970 |
| 2025-09-08 | 13.34 | $5.65 | 240933 |
| 2025-09-05 | 13.03 | $5.64 | 544100 |
| 2025-09-04 | 12.71 | $5.68 | 204749 |
| 2025-09-03 | 12.65 | $5.70 | 169600 |
| 2025-09-02 | 12.27 | $5.63 | 428171 |
| 2025-08-29 | 11.86 | $5.71 | 546446 |
| 2025-08-28 | 12.16 | $5.88 | 305447 |
| 2025-08-27 | 12.29 | $5.85 | 306977 |
| 2025-08-26 | 12.49 | $5.88 | 227249 |
| 2025-08-25 | 12.70 | $5.80 | 268184 |
| 2025-08-22 | 12.91 | $5.84 | 743836 |
| 2025-08-21 | 13.14 | $5.83 | 329341 |
| 2025-08-20 | 13.64 | $5.75 | 286400 |
| 2025-08-19 | 14.23 | $5.61 | 198700 |
| 2025-08-18 | 13.86 | $5.59 | 259800 |
| 2025-08-15 | 13.41 | $5.62 | 186200 |
| 2025-08-14 | 13.06 | $5.67 | 174427 |
| 2025-08-13 | 13.05 | $5.76 | 433950 |
| 2025-08-12 | 13.04 | $5.66 | 244096 |
| 2025-08-11 | 12.83 | $5.63 | 1.3M |
| 2025-08-08 | 12.60 | $5.63 | 316900 |
| 2025-08-07 | 11.62 | $5.63 | 529142 |
| 2025-08-06 | 10.59 | $5.66 | 272900 |
| 2025-08-05 | 9.90 | $5.67 | 308833 |
| 2025-08-04 | 9.17 | $5.73 | 295500 |
| 2025-08-01 | 8.49 | $5.66 | 716677 |
| 2025-07-31 | 7.78 | $5.85 | 435423 |
| 2025-07-30 | 7.79 | $5.97 | 512214 |
| 2025-07-29 | 7.62 | $5.98 | 309800 |
| 2025-07-28 | 7.81 | $5.93 | 339000 |
| 2025-07-25 | 8.04 | $5.92 | 313700 |
| 2025-07-24 | 8.34 | $5.91 | 480715 |
| 2025-07-23 | 8.78 | $6.05 | 324250 |
| 2025-07-22 | 8.77 | $5.95 | 227009 |
| 2025-07-21 | 9.13 | $5.86 | 505651 |
| 2025-07-18 | 9.51 | $5.99 | 382464 |
| 2025-07-17 | 8.95 | $5.99 | 217384 |
| 2025-07-16 | 8.93 | $5.93 | 271500 |
| 2025-07-15 | 9.11 | $5.86 | 217200 |
| 2025-07-14 | 9.37 | $5.95 | 159500 |
| 2025-07-11 | 9.25 | $5.95 | 196791 |
| 2025-07-10 | 9.13 | $5.92 | 181829 |
| 2025-07-09 | 8.99 | $5.89 | 226715 |
| 2025-07-08 | 9.23 | $5.83 | 255490 |
| 2025-07-07 | 9.61 | $5.76 | 198000 |
| 2025-07-03 | 9.57 | $5.76 | 124200 |
| 2025-07-02 | 9.85 | $5.76 | 253831 |
| 2025-07-01 | 10.00 | $5.68 | 332440 |
| 2025-06-30 | 10.01 | $5.75 | 344084 |
| 2025-06-27 | 10.20 | $5.78 | 434700 |
| 2025-06-26 | 10.60 | $5.75 | 245915 |
| 2025-06-25 | 11.02 | $5.73 | 215400 |
| 2025-06-24 | 11.27 | $5.75 | 270338 |
| 2025-06-23 | 11.58 | $5.73 | 258200 |
| 2025-06-20 | 11.85 | $5.74 | 181512 |
| 2025-06-18 | 12.36 | $5.71 | 163155 |
| 2025-06-17 | 12.83 | $5.67 | 221180 |
| 2025-06-16 | 13.33 | $5.75 | 209300 |
| 2025-06-13 | 13.78 | $5.73 | 127100 |
| 2025-06-12 | 14.45 | $5.77 | 238748 |
| 2025-06-11 | 15.17 | $5.73 | 218600 |
| 2025-06-10 | 15.91 | $5.72 | 250800 |
| 2025-06-09 | 16.59 | $5.73 | 319015 |
| 2025-06-06 | 17.26 | $5.64 | 234632 |
| 2025-06-05 | 17.62 | $5.60 | 232471 |
| 2025-06-04 | 17.78 | $5.61 | 242200 |
| 2025-06-03 | 18.04 | $5.63 | 270613 |
| 2025-06-02 | 18.20 | $5.58 | 358926 |
| 2025-05-30 | 18.33 | $5.62 | 336721 |
| 2025-05-29 | 18.56 | $5.73 | 365305 |
| 2025-05-28 | 19.06 | $5.67 | 368761 |
| 2025-05-27 | 19.73 | $5.73 | 574038 |
| 2025-05-23 | 20.43 | $5.58 | 354768 |
| 2025-05-22 | 20.80 | $5.54 | 435019 |
| 2025-05-21 | 20.88 | $5.47 | 434154 |
| 2025-05-20 | 21.39 | $5.59 | 410800 |
| 2025-05-19 | 22.30 | $5.62 | 335089 |
| 2025-05-16 | 23.41 | $5.70 | 284357 |
| 2025-05-15 | 24.59 | $5.64 | 258181 |
| 2025-05-14 | 25.71 | $5.56 | 270425 |
| 2025-05-13 | 26.88 | $5.60 | 343959 |
| 2025-05-12 | 28.01 | $5.50 | 381315 |
| 2025-05-09 | 28.89 | $5.37 | 346700 |
| 2025-05-08 | 29.61 | $5.40 | 467300 |
| 2025-05-07 | 30.37 | $5.40 | 246646 |
| 2025-05-06 | 31.03 | $5.32 | 262900 |
| 2025-05-05 | 31.56 | $5.30 | 316258 |
| 2025-05-02 | 32.15 | $5.40 | 325135 |
| 2025-05-01 | 33.01 | $5.36 | 440800 |
| 2025-04-30 | 33.92 | $5.46 | 469900 |
| 2025-04-29 | 35.08 | $5.61 | 736400 |
| 2025-04-28 | 36.55 | $5.69 | 541800 |
| 2025-04-25 | 38.31 | $5.62 | 494817 |
| 2025-04-24 | 39.87 | $5.49 | 482100 |
| 2025-04-23 | 41.38 | $5.44 | 442315 |
| 2025-04-22 | 42.89 | $5.43 | 395100 |
| 2025-04-21 | 44.20 | $5.27 | 394541 |
| 2025-04-17 | 45.06 | $5.34 | 586822 |
| 2025-04-16 | 45.96 | $5.15 | 365417 |
| 2025-04-15 | 46.28 | $5.12 | 502619 |
| 2025-04-14 | 46.61 | $5.07 | 727042 |
| 2025-04-11 | 46.53 | $4.79 | 538400 |
| 2025-04-10 | 45.25 | $4.58 | 705300 |
| 2025-04-09 | 43.66 | $4.76 | 1.5M |
| 2025-04-08 | 41.99 | $4.54 | 1.2M |
| 2025-04-07 | 40.36 | $4.61 | 1.5M |
| 2025-04-04 | 38.36 | $4.74 | 1.8M |
| 2025-04-03 | 36.50 | $5.11 | 1.9M |
| 2025-04-02 | 34.91 | $5.27 | 2.6M |
| 2025-04-01 | 33.46 | $5.50 | 1.4M |
| 2025-03-31 | 32.24 | $5.41 | 4.8M |
| 2025-03-28 | 30.95 | $5.83 | 730004 |
| 2025-03-27 | 30.37 | $5.97 | 575396 |
| 2025-03-26 | 30.07 | $5.86 | 687358 |
| 2025-03-25 | 29.22 | $5.88 | 640841 |
| 2025-03-24 | 28.32 | $5.79 | 585000 |
| 2025-03-21 | 26.81 | $5.70 | 525800 |
| 2025-03-20 | 24.87 | $5.76 | 502321 |
| 2025-03-19 | 22.92 | $5.76 | 862100 |
| 2025-03-18 | 20.88 | $5.80 | 458437 |
| 2025-03-17 | 18.99 | $5.84 | 823053 |
| 2025-03-14 | 17.01 | $5.82 | 1.3M |
| 2025-03-13 | 14.94 | $5.90 | 1.5M |
| 2025-03-12 | 12.75 | $6.11 | 868155 |
| 2025-03-11 | 11.09 | $6.12 | 951200 |
| 2025-03-10 | 9.51 | $6.33 | 814000 |
| 2025-03-07 | 8.90 | $6.41 | 624200 |
| 2025-03-06 | 8.57 | $6.39 | 318739 |
| 2025-03-05 | 8.13 | $6.42 | 484019 |
| 2025-03-04 | 7.59 | $6.37 | 877370 |
| 2025-03-03 | 7.02 | $6.43 | 997600 |
| 2025-02-28 | 6.94 | $6.47 | 661544 |
| 2025-02-27 | 7.27 | $6.53 | 816921 |
| 2025-02-26 | 7.32 | $6.51 | 633391 |
| 2025-02-25 | 7.28 | $6.51 | 804500 |
| 2025-02-24 | 7.31 | $6.50 | 762900 |
| 2025-02-21 | 7.47 | $6.52 | 764843 |
| 2025-02-20 | 7.50 | $6.53 | 689024 |
| 2025-02-19 | 7.53 | $6.51 | 684840 |
| 2025-02-18 | 7.79 | $6.50 | 735306 |
| 2025-02-14 | 7.88 | $6.52 | 960377 |
| 2025-02-13 | 7.85 | $6.55 | 807402 |
| 2025-02-12 | 7.92 | $6.48 | 683700 |
| 2025-02-11 | 8.32 | $6.55 | 754908 |
| 2025-02-10 | 8.51 | $6.50 | 514073 |
| 2025-02-07 | 8.94 | $6.53 | 448133 |
| 2025-02-06 | 9.27 | $6.57 | 586442 |
| 2025-02-05 | 9.51 | $6.58 | 446400 |
| 2025-02-04 | 9.91 | $6.61 | 622700 |
| 2025-02-03 | 10.34 | $6.59 | 1.3M |
| 2025-01-31 | 10.79 | $6.56 | 880393 |
| 2025-01-30 | 10.91 | $6.64 | 959100 |
| 2025-01-29 | 10.66 | $6.58 | 1.8M |
| 2025-01-28 | 10.40 | $6.65 | 473592 |
| 2025-01-27 | 10.68 | $6.63 | 567915 |
| 2025-01-24 | 11.16 | $6.62 | 521400 |
| 2025-01-23 | 11.66 | $6.58 | 344500 |
| 2025-01-22 | 12.19 | $6.61 | 471413 |
| 2025-01-21 | 12.67 | $6.72 | 635515 |
| 2025-01-17 | 12.99 | $6.62 | 460030 |
| 2025-01-16 | 13.28 | $6.59 | 426901 |
| 2025-01-15 | 13.49 | $6.47 | 447194 |
| 2025-01-14 | 13.71 | $6.48 | 425069 |
| 2025-01-13 | 13.66 | $6.43 | 389371 |
| 2025-01-10 | 13.11 | $6.43 | 569113 |
| 2025-01-08 | 12.99 | $6.53 | 422800 |
| 2025-01-07 | 12.98 | $6.59 | 601064 |
| 2025-01-06 | 13.16 | $6.68 | 451910 |
| 2025-01-03 | 13.65 | $6.82 | 721890 |
| 2025-01-02 | 14.17 | $6.67 | 543445 |
| 2024-12-31 | 14.28 | $6.62 | 709227 |
| 2024-12-30 | 14.05 | $6.57 | 579623 |
| 2024-12-27 | 14.10 | $6.65 | 463438 |
| 2024-12-26 | 14.43 | $6.63 | 454500 |
| 2024-12-24 | 14.72 | $6.63 | 459400 |
| 2024-12-23 | 14.93 | $6.58 | 329500 |
| 2024-12-20 | 14.82 | $6.56 | 771569 |
| 2024-12-19 | 14.70 | $6.46 | 372241 |
| 2024-12-18 | 14.61 | $6.42 | 531502 |
| 2024-12-17 | 14.52 | $6.56 | 474087 |
| 2024-12-16 | 14.91 | $6.62 | 1.0M |
| 2024-12-13 | 15.48 | $6.83 | 433420 |
| 2024-12-12 | 15.38 | $6.88 | 455603 |
| 2024-12-11 | 15.28 | $6.89 | 579469 |
| 2024-12-10 | 14.82 | $6.94 | 368954 |
| 2024-12-09 | 14.35 | $6.88 | 312697 |
| 2024-12-06 | 14.13 | $6.85 | 509688 |
| 2024-12-05 | 13.94 | $6.76 | 388900 |
| 2024-12-04 | 13.96 | $6.79 | 324109 |
| 2024-12-03 | 14.18 | $6.71 | 291805 |
| 2024-12-02 | 14.65 | $6.64 | 701265 |
| 2024-11-29 | 15.18 | $6.73 | 325900 |
| 2024-11-27 | 15.28 | $6.85 | 565723 |
| 2024-11-26 | 15.09 | $6.75 | 325577 |
| 2024-11-25 | 15.38 | $6.73 | 406900 |
| 2024-11-22 | 15.54 | $6.76 | 482375 |
| 2024-11-21 | 15.93 | $6.65 | 238242 |
| 2024-11-20 | 16.72 | $6.57 | 341393 |
| 2024-11-19 | 17.54 | $6.65 | 378327 |
| 2024-11-18 | 18.41 | $6.57 | 419376 |
| 2024-11-15 | 18.88 | $6.46 | 688635 |
| 2024-11-14 | 18.99 | $6.33 | 364700 |
| 2024-11-13 | 18.45 | $6.37 | 872863 |
| 2024-11-12 | 17.89 | $6.49 | 358100 |
| 2024-11-11 | 18.05 | $6.62 | 346727 |
| 2024-11-08 | 18.52 | $6.62 | 451500 |
| 2024-11-07 | 18.79 | $6.41 | 383894 |
| 2024-11-06 | 18.14 | $6.37 | 771201 |
| 2024-11-05 | 17.45 | $6.51 | 494985 |
| 2024-11-04 | 17.02 | $6.39 | 364254 |
| 2024-11-01 | 16.02 | $6.44 | 546102 |
| 2024-10-31 | 15.21 | $6.54 | 458539 |
| 2024-10-30 | 14.37 | $6.65 | 644402 |
| 2024-10-29 | 14.24 | $6.64 | 751528 |
| 2024-10-28 | 14.11 | $6.79 | 516502 |
| 2024-10-25 | 14.62 | $6.86 | 583043 |
| 2024-10-24 | 14.70 | $6.94 | 349803 |
| 2024-10-23 | 15.40 | $6.99 | 419100 |
| 2024-10-22 | 15.73 | $7.02 | 157100 |
| 2024-10-21 | 16.00 | $6.99 | 192915 |
| 2024-10-18 | 16.27 | $7.03 | 217647 |
| 2024-10-17 | 16.49 | $6.97 | 167834 |
| 2024-10-16 | 17.03 | $6.98 | 356100 |
| 2024-10-15 | 17.59 | $6.85 | 253099 |
| 2024-10-14 | 18.00 | $6.74 | 239340 |
| 2024-10-11 | 17.42 | $6.74 | 221160 |
| 2024-10-10 | 16.81 | $6.74 | 263287 |
| 2024-10-09 | 16.06 | $6.71 | 255043 |
| 2024-10-08 | 15.33 | $6.73 | 355100 |
| 2024-10-07 | 14.37 | $6.70 | 392102 |
| 2024-10-04 | 13.45 | $6.77 | 472218 |
| 2024-10-03 | 12.73 | $6.75 | 528400 |
| 2024-10-02 | 11.97 | $6.85 | 333924 |
| 2024-10-01 | 11.71 | $6.86 | 475882 |
| 2024-09-30 | 11.49 | $6.98 | 431608 |
| 2024-09-27 | 11.77 | $6.99 | 405103 |
| 2024-09-26 | 12.27 | $6.97 | 344602 |
| 2024-09-25 | 12.65 | $6.92 | 425558 |
| 2024-09-24 | 13.05 | $7.00 | 402938 |
| 2024-09-23 | 13.45 | $7.02 | 320023 |
| 2024-09-20 | 13.80 | $7.01 | 547855 |
| 2024-09-19 | 14.17 | $7.01 | 588535 |
| 2024-09-18 | 14.68 | $6.92 | 444200 |
| 2024-09-17 | 15.17 | $6.98 | 454800 |
| 2024-09-16 | 15.81 | $6.96 | 446700 |
| 2024-09-13 | 16.49 | $6.98 | 356200 |
| 2024-09-12 | 17.01 | $6.91 | 290500 |
| 2024-09-11 | 17.36 | $6.91 | 342600 |
| 2024-09-10 | 17.61 | $6.91 | 314016 |
| 2024-09-09 | 17.91 | $6.86 | 307100 |
| 2024-09-06 | 17.85 | $6.81 | 264900 |
| 2024-09-05 | 17.52 | $6.82 | 310219 |
| 2024-09-04 | 17.34 | $6.85 | 381612 |
| 2024-09-03 | 17.19 | $6.89 | 375300 |
| 2024-08-30 | 17.25 | $6.92 | 645914 |
| 2024-08-29 | 17.31 | $7.01 | 535200 |
| 2024-08-28 | 17.72 | $7.00 | 400154 |
| 2024-08-27 | 18.21 | $7.05 | 376116 |
| 2024-08-26 | 18.85 | $7.00 | 399517 |
| 2024-08-23 | 19.32 | $6.99 | 415600 |
| 2024-08-22 | 19.61 | $6.86 | 351775 |
| 2024-08-21 | 19.41 | $6.89 | 522357 |
| 2024-08-20 | 19.20 | $6.89 | 298857 |
| 2024-08-19 | 19.16 | $6.95 | 409500 |
| 2024-08-16 | 19.41 | $7.01 | 442632 |
| 2024-08-15 | 19.63 | $6.96 | 253546 |
| 2024-08-14 | 19.71 | $6.95 | 264279 |
| 2024-08-13 | 19.79 | $6.99 | 389827 |
| 2024-08-12 | 19.63 | $6.72 | 247126 |
| 2024-08-09 | 18.54 | $6.81 | 162485 |
| 2024-08-08 | 17.43 | $6.75 | 188424 |
| 2024-08-07 | 15.91 | $6.71 | 255200 |
| 2024-08-06 | 14.31 | $6.68 | 281900 |
| 2024-08-05 | 12.20 | $6.52 | 613148 |
| 2024-08-02 | 9.99 | $6.91 | 394216 |
| 2024-08-01 | 9.61 | $6.94 | 331346 |
| 2024-07-31 | 9.75 | $7.02 | 280500 |
| 2024-07-30 | 10.16 | $7.06 | 470342 |
| 2024-07-29 | 10.52 | $7.10 | 453295 |
| 2024-07-26 | 10.52 | $7.05 | 393943 |
| 2024-07-25 | 10.85 | $7.03 | 257299 |
| 2024-07-24 | 11.20 | $7.07 | 327410 |
| 2024-07-23 | 11.57 | $7.07 | 2.1M |
| 2024-07-22 | 11.95 | $7.13 | 346713 |
| 2024-07-19 | 11.81 | $7.01 | 373500 |
| 2024-07-18 | 12.06 | $7.06 | 428634 |
| 2024-07-17 | 12.26 | $7.14 | 274337 |
| 2024-07-16 | 11.61 | $7.15 | 585900 |
| 2024-07-15 | 11.04 | $7.02 | 578223 |
| 2024-07-12 | 10.89 | $7.03 | 405951 |
| 2024-07-11 | 10.86 | $7.00 | 635543 |
| 2024-07-10 | 10.83 | $7.00 | 447829 |
| 2024-07-09 | 11.11 | $6.98 | 464035 |
| 2024-07-08 | 11.40 | $6.94 | 326800 |
| 2024-07-05 | 11.84 | $6.92 | 297700 |
| 2024-07-03 | 12.08 | $6.92 | 145900 |
| 2024-07-02 | 12.28 | $6.83 | 1.3M |
| 2024-07-01 | 12.27 | $6.83 | 308816 |
| 2024-06-28 | 12.26 | $6.95 | 322218 |
| 2024-06-27 | 12.83 | $7.05 | 312812 |
| 2024-06-26 | 12.89 | $7.20 | 184596 |
| 2024-06-25 | 12.47 | $7.07 | 177804 |
| 2024-06-24 | 12.03 | $7.10 | 200900 |
| 2024-06-21 | 11.72 | $7.04 | 335900 |
| 2024-06-20 | 11.57 | $7.09 | 349636 |
| 2024-06-18 | 11.41 | $6.96 | 254703 |
| 2024-06-17 | 11.69 | $7.04 | 216300 |
| 2024-06-14 | 11.85 | $7.04 | 162700 |
| 2024-06-13 | 11.88 | $7.00 | 118732 |
| 2024-06-12 | 12.26 | $6.95 | 199411 |
| 2024-06-11 | 12.65 | $6.94 | 149100 |
| 2024-06-10 | 13.15 | $6.97 | 150927 |
| 2024-06-07 | 13.79 | $6.95 | 113429 |
| 2024-06-06 | 14.22 | $6.95 | 282300 |
| 2024-06-05 | 14.67 | $7.00 | 219123 |
| 2024-06-04 | 15.41 | $6.96 | 235626 |
| 2024-06-03 | 16.19 | $6.92 | 1.0M |
| 2024-05-31 | 17.00 | $7.06 | 207910 |
| 2024-05-30 | 17.54 | $7.06 | 292166 |
| 2024-05-29 | 17.89 | $7.04 | 245171 |
| 2024-05-28 | 18.43 | $7.12 | 290257 |
| 2024-05-24 | 19.01 | $7.00 | 362503 |
| 2024-05-23 | 19.79 | $6.99 | 311200 |
| 2024-05-22 | 20.47 | $7.05 | 489170 |
| 2024-05-21 | 20.83 | $7.22 | 185700 |
| 2024-05-20 | 20.38 | $7.20 | 221210 |
| 2024-05-17 | 20.06 | $7.13 | 164300 |
| 2024-05-16 | 19.86 | $7.09 | 386137 |
| 2024-05-15 | 19.65 | $7.20 | 238126 |
| 2024-05-14 | 19.51 | $7.17 | 181900 |
| 2024-05-13 | 18.95 | $7.14 | 154791 |
| 2024-05-10 | 18.67 | $7.08 | 150688 |
| 2024-05-09 | 18.41 | $7.03 | 257621 |
| 2024-05-08 | 18.13 | $7.05 | 189900 |
| 2024-05-07 | 17.63 | $7.06 | 207700 |
| 2024-05-06 | 16.89 | $7.14 | 331900 |
| 2024-05-03 | 16.25 | $6.89 | 200700 |
| 2024-05-02 | 16.35 | $6.81 | 134503 |
| 2024-05-01 | 16.71 | $6.77 | 227435 |
| 2024-04-30 | 17.08 | $6.61 | 130100 |
| 2024-04-29 | 17.87 | $6.68 | 166066 |
| 2024-04-26 | 18.68 | $6.76 | 323179 |
| 2024-04-25 | 19.23 | $6.72 | 160277 |
| 2024-04-24 | 20.08 | $6.73 | 165455 |
| 2024-04-23 | 20.73 | $6.75 | 194300 |
| 2024-04-22 | 21.46 | $6.67 | 202007 |
| 2024-04-19 | 22.30 | $6.72 | 307700 |
| 2024-04-18 | 23.27 | $6.73 | 195668 |
| 2024-04-17 | 23.83 | $6.60 | 123700 |
| 2024-04-16 | 24.78 | $6.55 | 179606 |
| 2024-04-15 | 26.03 | $6.58 | 254245 |
| 2024-04-12 | 27.35 | $6.61 | 163293 |
| 2024-04-11 | 28.43 | $6.68 | 195401 |
| 2024-04-10 | 29.65 | $6.58 | 278106 |
| 2024-04-09 | 30.93 | $6.86 | 229437 |
| 2024-04-08 | 31.31 | $6.76 | 149246 |
| 2024-04-05 | 31.70 | $6.81 | 284807 |
| 2024-04-04 | 32.11 | $6.70 | 444510 |
| 2024-04-03 | 32.54 | $6.99 | 193005 |
| 2024-04-02 | 31.65 | $6.99 | 235468 |
| 2024-04-01 | 30.83 | $6.97 | 462710 |
| 2024-03-28 | 29.96 | $6.91 | 220629 |
| 2024-03-27 | 28.74 | $6.87 | 292428 |
| 2024-03-26 | 27.70 | $6.76 | 361838 |
| 2024-03-25 | 26.36 | $6.99 | 431600 |
| 2024-03-22 | 24.83 | $6.78 | 193100 |
| 2024-03-21 | 23.61 | $6.76 | 229200 |
| 2024-03-20 | 22.33 | $6.81 | 366200 |
| 2024-03-19 | 20.99 | $6.64 | 242400 |
| 2024-03-18 | 20.08 | $6.53 | 324700 |
| 2024-03-15 | 19.38 | $6.39 | 270500 |
| 2024-03-14 | 18.99 | $6.31 | 345621 |
| 2024-03-13 | 18.75 | $6.35 | 224897 |
| 2024-03-12 | 18.14 | $6.33 | 175948 |
| 2024-03-11 | 17.81 | $6.26 | 270085 |
| 2024-03-08 | 17.54 | $6.19 | 392431 |
| 2024-03-07 | 17.25 | $6.23 | 480052 |
| 2024-03-06 | 17.46 | $6.05 | 180945 |
| 2024-03-05 | 18.37 | $5.99 | 104638 |
| 2024-03-04 | 19.03 | $5.95 | 159600 |
| 2024-03-01 | 19.72 | $5.99 | 179262 |
| 2024-02-29 | 20.35 | $5.95 | 168412 |
| 2024-02-28 | 20.96 | $5.89 | 227803 |
| 2024-02-27 | 21.35 | $6.00 | 274000 |
| 2024-02-26 | 22.08 | $6.04 | 240835 |
| 2024-02-23 | 23.07 | $6.08 | 178727 |
| 2024-02-22 | 24.07 | $6.02 | 194623 |
| 2024-02-21 | 24.79 | $5.98 | 109627 |
| 2024-02-20 | 25.35 | $5.98 | 232520 |
| 2024-02-16 | 25.85 | $5.92 | 129700 |
| 2024-02-15 | 26.27 | $5.89 | 157825 |
| 2024-02-14 | 26.43 | $5.72 | 158241 |
| 2024-02-13 | 25.60 | $5.63 | 318114 |
| 2024-02-12 | 24.79 | $5.83 | 278567 |
| 2024-02-09 | 24.19 | $5.69 | 444935 |
| 2024-02-08 | 23.06 | $5.71 | 235733 |
| 2024-02-07 | 21.54 | $5.55 | 543600 |
| 2024-02-06 | 19.94 | $5.85 | 375325 |
| 2024-02-05 | 18.98 | $5.93 | 448817 |
| 2024-02-02 | 18.07 | $6.10 | 179004 |
| 2024-02-01 | 17.70 | $6.09 | 260472 |
| 2024-01-31 | 17.09 | $5.99 | 307745 |
| 2024-01-30 | 16.62 | $6.03 | 255950 |
| 2024-01-29 | 16.41 | $6.24 | 471700 |
| 2024-01-26 | 16.94 | $6.19 | 401029 |
| 2024-01-25 | 17.38 | $6.16 | 291500 |
| 2024-01-24 | 17.63 | $6.15 | 299400 |
| 2024-01-23 | 17.84 | $6.14 | 200023 |
| 2024-01-22 | 17.79 | $6.09 | 129721 |
| 2024-01-19 | 17.74 | $6.11 | 236900 |
| 2024-01-18 | 17.57 | $6.09 | 266341 |
| 2024-01-17 | 17.63 | $6.12 | 178900 |
| 2024-01-16 | 17.52 | $6.14 | 185605 |
| 2024-01-12 | 17.40 | $6.12 | 210068 |
| 2024-01-11 | 17.69 | $6.12 | 188200 |
| 2024-01-10 | 17.83 | $6.12 | 170100 |
| 2024-01-09 | 18.14 | $6.13 | 194888 |
| 2024-01-08 | 18.56 | $6.13 | 224321 |
| 2024-01-05 | 19.00 | $6.08 | 177705 |
| 2024-01-04 | 19.21 | $6.05 | 127400 |
| 2024-01-03 | 19.28 | $6.00 | 371800 |
| 2024-01-02 | 19.35 | $6.05 | 200015 |
| 2023-12-29 | 20.11 | $6.13 | 391500 |
| 2023-12-28 | 21.01 | $6.27 | 222529 |
| 2023-12-27 | 21.14 | $6.40 | 340500 |
| 2023-12-26 | 20.55 | $6.37 | 366300 |
| 2023-12-22 | 19.93 | $6.34 | 199500 |
| 2023-12-21 | 19.49 | $6.31 | 388900 |
| 2023-12-20 | 19.03 | $6.31 | 284845 |
| 2023-12-19 | 18.55 | $6.34 | 248739 |
| 2023-12-18 | 17.79 | $6.29 | 213326 |
| 2023-12-15 | 17.16 | $6.31 | 370000 |
| 2023-12-14 | 16.37 | $6.35 | 607400 |
| 2023-12-13 | 15.63 | $6.13 | 356317 |
| 2023-12-12 | 15.73 | $6.10 | 98700 |
| 2023-12-11 | 16.06 | $6.10 | 95245 |
| 2023-12-08 | 16.34 | $6.09 | 157177 |
| 2023-12-07 | 16.69 | $6.08 | 88547 |
| 2023-12-06 | 17.22 | $6.02 | 221315 |
| 2023-12-05 | 17.78 | $6.05 | 153929 |
| 2023-12-04 | 18.14 | $6.14 | 194722 |
| 2023-12-01 | 18.42 | $6.08 | 589019 |
| 2023-11-30 | 18.93 | $6.07 | 132858 |
| 2023-11-29 | 19.55 | $6.08 | 182120 |
| 2023-11-28 | 20.24 | $6.07 | 146186 |
| 2023-11-27 | 20.72 | $6.09 | 154020 |
| 2023-11-24 | 21.17 | $6.09 | 74829 |
| 2023-11-22 | 21.69 | $6.08 | 151114 |
| 2023-11-21 | 22.23 | $6.08 | 97932 |
| 2023-11-20 | 22.73 | $6.10 | 195215 |
| 2023-11-17 | 23.36 | $6.00 | 75700 |
| 2023-11-16 | 24.22 | $5.97 | 121323 |
| 2023-11-15 | 25.13 | $5.98 | 157771 |
| 2023-11-14 | 26.09 | $6.04 | 207788 |
| 2023-11-13 | 27.22 | $5.60 | 231491 |
| 2023-11-10 | 27.79 | $5.61 | 68194 |
| 2023-11-09 | 28.81 | $5.62 | 84436 |
| 2023-11-08 | 29.97 | $5.70 | 58641 |
| 2023-11-07 | 31.33 | $5.73 | 67200 |
| 2023-11-06 | 32.77 | $5.64 | 93386 |
| 2023-11-03 | 34.37 | $5.82 | 157225 |
| 2023-11-02 | 36.16 | $5.64 | 287874 |
| 2023-11-01 | 37.58 | $5.40 | 112500 |
| 2023-10-31 | 38.21 | $5.28 | 91857 |
| 2023-10-30 | 38.25 | $5.17 | 71542 |
| 2023-10-27 | 37.73 | $5.21 | 109600 |
| 2023-10-26 | 37.29 | $5.29 | 78442 |
| 2023-10-25 | 36.98 | $5.23 | 147148 |
| 2023-10-24 | 36.50 | $5.15 | 89404 |
| 2023-10-23 | 35.53 | $5.19 | 154233 |
| 2023-10-20 | 34.56 | $5.37 | 71500 |
| 2023-10-19 | 33.82 | $5.41 | 147300 |
| 2023-10-18 | 33.11 | $5.71 | 155346 |
| 2023-10-17 | 32.71 | $5.74 | 537700 |
| 2023-10-16 | 32.56 | $5.95 | 131406 |
| 2023-10-13 | 32.91 | $5.87 | 144241 |
| 2023-10-12 | 33.28 | $6.03 | 62100 |
| 2023-10-11 | 34.08 | $6.11 | 76631 |
| 2023-10-10 | 34.87 | $5.99 | 49840 |
| 2023-10-09 | 35.29 | $5.99 | 120201 |
| 2023-10-06 | 35.75 | $5.86 | 78700 |
| 2023-10-05 | 35.17 | $5.82 | 59551 |
| 2023-10-04 | 34.34 | $5.77 | 81922 |
| 2023-10-03 | 33.11 | $5.77 | 138446 |
| 2023-10-02 | 31.86 | $5.97 | 243621 |
| 2023-09-29 | 30.97 | $6.21 | 29951 |
| 2023-09-28 | 30.68 | $6.20 | 95764 |
| 2023-09-27 | 29.91 | $6.20 | 131547 |
| 2023-09-26 | 29.47 | $6.28 | 143000 |
| 2023-09-25 | 29.29 | $6.40 | 142921 |
| 2023-09-22 | 29.24 | $6.42 | 55180 |
| 2023-09-21 | 29.50 | $6.42 | 121632 |
| 2023-09-20 | 29.78 | $6.50 | 74300 |
| 2023-09-19 | 30.50 | $6.50 | 82312 |
| 2023-09-18 | 31.26 | $6.54 | 127200 |
| 2023-09-15 | 31.87 | $6.50 | 94689 |
| 2023-09-14 | 32.14 | $6.48 | 71789 |
| 2023-09-13 | 32.42 | $6.44 | 98441 |
| 2023-09-12 | 32.53 | $6.40 | 63700 |
| 2023-09-11 | 32.46 | $6.44 | 73000 |
| 2023-09-08 | 32.27 | $6.44 | 106250 |
| 2023-09-07 | 32.06 | $6.24 | 89700 |
| 2023-09-06 | 30.81 | $6.28 | 158921 |
| 2023-09-05 | 29.57 | $6.46 | 83900 |
| 2023-09-01 | 28.73 | $6.54 | 99020 |
| 2023-08-31 | 28.11 | $6.60 | 141639 |
| 2023-08-30 | 27.46 | $6.64 | 155615 |
| 2023-08-29 | 27.07 | $6.70 | 296018 |
| 2023-08-28 | 26.80 | $6.64 | 532200 |
| 2023-08-25 | 26.23 | $6.60 | 167426 |
| 2023-08-24 | 25.41 | $6.59 | 102208 |
| 2023-08-23 | 24.59 | $6.66 | 91100 |
| 2023-08-22 | 23.44 | $6.54 | 80936 |
| 2023-08-21 | 22.02 | $6.54 | 139245 |
| 2023-08-18 | 20.57 | $6.66 | 177055 |
| 2023-08-17 | 19.05 | $6.63 | 123905 |
| 2023-08-16 | 17.65 | $6.73 | 74561 |
| 2023-08-15 | 16.43 | $6.83 | 41700 |
| 2023-08-14 | 15.40 | $6.90 | 91554 |
| 2023-08-11 | 14.44 | $6.87 | 140222 |
| 2023-08-10 | 13.43 | $7.01 | 46720 |
| 2023-08-09 | 12.95 | $7.07 | 59118 |
| 2023-08-08 | 12.65 | $7.12 | 88800 |
| 2023-08-07 | 12.33 | $7.03 | 53771 |
| 2023-08-04 | 11.71 | $7.05 | 79279 |
| 2023-08-03 | 11.07 | $6.99 | 90800 |
| 2023-08-02 | 10.33 | $7.10 | 69558 |
| 2023-08-01 | 10.07 | $7.19 | 95000 |
| 2023-07-31 | 10.12 | $7.28 | 130450 |
| 2023-07-28 | 10.55 | $7.36 | 159360 |
| 2023-07-27 | 11.00 | $7.40 | 156223 |
| 2023-07-26 | 10.96 | $7.50 | 150233 |
| 2023-07-25 | 10.53 | $7.57 | 172047 |
| 2023-07-24 | 9.96 | $7.49 | 124499 |
| 2023-07-21 | 9.76 | $7.47 | 121405 |
| 2023-07-20 | 9.76 | $7.37 | 89400 |
| 2023-07-19 | 10.07 | $7.33 | 248817 |
| 2023-07-18 | 10.40 | $7.27 | 515731 |
| 2023-07-17 | 10.51 | $7.19 | 134613 |
| 2023-07-14 | 10.90 | $7.17 | 78296 |
| 2023-07-13 | 11.16 | $7.16 | 48142 |
| 2023-07-12 | 11.33 | $7.10 | 69000 |
| 2023-07-11 | 11.36 | $7.03 | 40100 |
| 2023-07-10 | 11.01 | $7.04 | 44124 |
| 2023-07-07 | 10.49 | $6.93 | 62738 |
| 2023-07-06 | 9.71 | $6.90 | 94600 |
| 2023-07-05 | 8.89 | $7.06 | 50552 |
| 2023-07-03 | 8.90 | $7.14 | 31924 |
| 2023-06-30 | 9.23 | $7.21 | 47700 |
| 2023-06-29 | 9.60 | $7.22 | 44721 |
| 2023-06-28 | 9.99 | $7.34 | 105349 |
| 2023-06-27 | 9.70 | $7.31 | 68442 |
| 2023-06-26 | 9.62 | $7.23 | 103465 |
| 2023-06-23 | 9.77 | $7.16 | 112121 |
| 2023-06-22 | 10.21 | $7.21 | 54709 |
| 2023-06-21 | 10.36 | $7.17 | 61600 |
| 2023-06-20 | 10.51 | $7.18 | 148517 |
| 2023-06-16 | 10.68 | $7.12 | 82708 |
| 2023-06-15 | 10.85 | $7.27 | 58700 |
| 2023-06-14 | 10.84 | $7.17 | 67600 |
| 2023-06-13 | 10.91 | $7.17 | 82200 |
| 2023-06-12 | 10.98 | $7.21 | 65345 |
| 2023-06-09 | 11.56 | $7.16 | 62633 |
| 2023-06-08 | 12.09 | $7.14 | 80551 |
| 2023-06-07 | 12.52 | $7.09 | 70900 |
| 2023-06-06 | 13.09 | $7.10 | 213325 |
| 2023-06-05 | 13.69 | $7.05 | 87908 |
| 2023-06-02 | 13.94 | $7.08 | 69424 |
| 2023-06-01 | 14.44 | $7.04 | 103800 |
| 2023-05-31 | 14.66 | $6.86 | 53039 |
| 2023-05-30 | 14.50 | $6.90 | 67241 |
| 2023-05-26 | 14.50 | $6.99 | 138700 |
| 2023-05-25 | 14.49 | $6.77 | 92949 |
| 2023-05-24 | 14.33 | $6.96 | 56400 |
| 2023-05-23 | 14.51 | $7.05 | 69037 |
| 2023-05-22 | 15.24 | $7.13 | 86641 |
| 2023-05-19 | 15.96 | $7.17 | 88093 |
| 2023-05-18 | 16.62 | $7.19 | 192161 |
| 2023-05-17 | 17.44 | $6.97 | 51044 |
| 2023-05-16 | 17.20 | $6.83 | 78400 |
| 2023-05-15 | 16.90 | $6.84 | 39900 |
| 2023-05-12 | 16.73 | $6.81 | 57800 |
| 2023-05-11 | 16.03 | $6.94 | 38829 |
| 2023-05-10 | 15.61 | $7.02 | 32204 |
| 2023-05-09 | 15.17 | $6.96 | 50323 |
| 2023-05-08 | 14.32 | $6.94 | 46924 |
| 2023-05-05 | 13.56 | $6.93 | 60220 |
| 2023-05-04 | 12.75 | $6.84 | 48703 |
| 2023-05-03 | 11.82 | $7.00 | 51900 |
| 2023-05-02 | 11.27 | $6.99 | 105312 |
| 2023-05-01 | 10.69 | $7.25 | 69709 |
| 2023-04-28 | 11.19 | $7.37 | 46835 |
| 2023-04-27 | 11.31 | $7.33 | 84634 |
| 2023-04-26 | 11.60 | $7.34 | 104128 |
| 2023-04-25 | 11.91 | $7.29 | 82208 |
| 2023-04-24 | 12.46 | $7.30 | 68314 |
| 2023-04-21 | 12.99 | $7.21 | 54345 |
| 2023-04-20 | 13.47 | $7.20 | 52745 |
| 2023-04-19 | 13.78 | $7.19 | 88930 |
| 2023-04-18 | 14.11 | $7.06 | 59139 |
| 2023-04-17 | 13.83 | $7.03 | 51722 |
| 2023-04-14 | 13.41 | $7.00 | 64521 |
| 2023-04-13 | 13.02 | $7.06 | 135137 |
| 2023-04-12 | 12.63 | $7.07 | 378709 |
| 2023-04-11 | 12.48 | $7.26 | 39608 |
| 2023-04-10 | 12.40 | $7.13 | 68100 |
| 2023-04-06 | 12.31 | $7.25 | 43126 |
| 2023-04-05 | 12.78 | $7.28 | 44742 |
| 2023-04-04 | 13.26 | $7.17 | 64208 |
| 2023-04-03 | 13.51 | $7.22 | 74400 |
| 2023-03-31 | 14.00 | $7.30 | 51445 |
| 2023-03-30 | 14.46 | $7.21 | 53800 |
| 2023-03-29 | 14.94 | $7.31 | 95000 |
| 2023-03-28 | 15.58 | $7.16 | 127495 |
| 2023-03-27 | 15.93 | $7.19 | 98242 |
| 2023-03-24 | 16.35 | $7.10 | 51961 |
| 2023-03-23 | 16.36 | $6.96 | 94100 |
| 2023-03-22 | 16.59 | $6.99 | 77023 |
| 2023-03-21 | 16.56 | $7.10 | 102600 |
| 2023-03-20 | 16.52 | $7.00 | 109809 |
| 2023-03-17 | 16.48 | $7.03 | 127534 |
| 2023-03-16 | 16.26 | $7.10 | 85225 |
| 2023-03-15 | 16.17 | $7.03 | 151200 |
| 2023-03-14 | 16.13 | $7.44 | 108406 |
| 2023-03-13 | 16.48 | $7.12 | 109000 |
| 2023-03-10 | 15.83 | $7.08 | 131423 |
| 2023-03-09 | 15.50 | $7.31 | 101428 |
| 2023-03-08 | 15.85 | $7.56 | 122300 |
| 2023-03-07 | 16.59 | $7.75 | 107617 |
| 2023-03-06 | 16.56 | $7.53 | 70246 |
| 2023-03-03 | 17.24 | $7.54 | 72700 |
| 2023-03-02 | 17.74 | $7.50 | 60644 |
| 2023-03-01 | 18.27 | $7.53 | 143247 |
| 2023-02-28 | 18.97 | $7.76 | 53484 |
| 2023-02-27 | 19.12 | $7.79 | 77983 |
| 2023-02-24 | 19.23 | $7.84 | 111967 |
| 2023-02-23 | 19.09 | $7.93 | 75300 |
| 2023-02-22 | 18.85 | $7.84 | 56505 |
| 2023-02-21 | 18.81 | $7.82 | 71452 |
| 2023-02-17 | 18.77 | $7.97 | 199900 |
| 2023-02-16 | 18.60 | $7.96 | 68004 |
| 2023-02-15 | 18.59 | $7.82 | 46800 |
| 2023-02-14 | 18.89 | $7.87 | 49900 |
| 2023-02-13 | 19.12 | $7.87 | 49466 |
| 2023-02-10 | 19.40 | $7.77 | 40448 |
| 2023-02-09 | 20.00 | $7.74 | 73100 |
| 2023-02-08 | 20.52 | $7.80 | 42763 |
| 2023-02-07 | 21.25 | $7.82 | 69500 |
| 2023-02-06 | 22.03 | $7.79 | 89400 |
| 2023-02-03 | 22.56 | $7.99 | 69000 |
| 2023-02-02 | 22.43 | $7.97 | 176800 |
| 2023-02-01 | 22.07 | $8.00 | 175300 |
| 2023-01-31 | 21.70 | $7.91 | 86900 |
| 2023-01-30 | 21.59 | $7.83 | 148369 |
| 2023-01-27 | 21.47 | $8.10 | 153611 |
| 2023-01-26 | 20.62 | $7.96 | 94749 |
| 2023-01-25 | 20.03 | $7.96 | 99432 |
| 2023-01-24 | 19.42 | $7.94 | 99300 |
| 2023-01-23 | 18.56 | $8.00 | 113614 |
| 2023-01-20 | 17.45 | $7.97 | 127546 |
| 2023-01-19 | 16.43 | $7.84 | 74629 |
| 2023-01-18 | 15.59 | $7.85 | 135200 |
| 2023-01-17 | 14.55 | $7.85 | 92800 |
| 2023-01-13 | 13.53 | $7.71 | 84151 |
| 2023-01-12 | 12.76 | $7.71 | 90700 |
| 2023-01-11 | 11.96 | $7.71 | 86814 |
| 2023-01-10 | 11.11 | $7.60 | 90521 |
| 2023-01-09 | 10.50 | $7.45 | 107472 |
| 2023-01-06 | 10.16 | $7.30 | 34033 |
| 2023-01-05 | 10.22 | $7.29 | 79653 |
| 2023-01-04 | 10.32 | $7.16 | 92424 |
| 2023-01-03 | 10.71 | $7.01 | 81600 |
| 2022-12-30 | 10.98 | $6.86 | 117967 |
| 2022-12-29 | 10.91 | $6.95 | 119865 |
| 2022-12-28 | 11.32 | $6.99 | 77400 |
| 2022-12-27 | 11.89 | $7.22 | 71969 |
| 2022-12-23 | 11.83 | $7.24 | 43500 |
| 2022-12-22 | 12.10 | $7.22 | 59205 |
| 2022-12-21 | 12.44 | $7.18 | 100600 |
| 2022-12-20 | 12.52 | $7.11 | 69200 |
| 2022-12-19 | 12.93 | $7.11 | 110060 |
| 2022-12-16 | 12.90 | $7.03 | 115600 |
| 2022-12-15 | 13.04 | $7.17 | 53200 |
| 2022-12-14 | 13.11 | $7.17 | 87635 |
| 2022-12-13 | 13.15 | $7.14 | 98300 |
| 2022-12-12 | 13.03 | $7.18 | 19400 |
| 2022-12-09 | 13.39 | $7.14 | 42440 |
| 2022-12-08 | 13.76 | $7.15 | 40814 |
| 2022-12-07 | 14.33 | $7.06 | 90402 |
| 2022-12-06 | 15.01 | $7.03 | 84701 |
| 2022-12-05 | 15.79 | $7.14 | 115652 |
| 2022-12-02 | 16.32 | $7.39 | 88516 |
| 2022-12-01 | 16.85 | $7.20 | 267225 |
| 2022-11-30 | 17.17 | $7.27 | 118900 |
| 2022-11-29 | 17.68 | $7.21 | 62303 |
| 2022-11-28 | 18.02 | $7.27 | 172600 |
| 2022-11-25 | 18.28 | $7.31 | 60400 |
| 2022-11-23 | 18.37 | $7.26 | 46739 |
| 2022-11-22 | 18.62 | $7.16 | 111255 |
| 2022-11-21 | 19.05 | $7.18 | 87530 |
| 2022-11-18 | 19.43 | $7.16 | 54700 |
| 2022-11-17 | 20.00 | $7.06 | 35318 |
| 2022-11-16 | 20.67 | $7.11 | 40619 |
| 2022-11-15 | 21.38 | $7.14 | 98723 |
| 2022-11-14 | 21.83 | $6.97 | 119400 |
| 2022-11-11 | 22.65 | $7.14 | 107403 |
| 2022-11-10 | 23.11 | $7.02 | 98600 |
| 2022-11-09 | 23.98 | $6.90 | 113700 |
| 2022-11-08 | 25.12 | $6.89 | 70519 |
| 2022-11-07 | 26.33 | $6.85 | 68100 |
| 2022-11-04 | 27.50 | $6.77 | 47102 |
| 2022-11-03 | 28.59 | $6.56 | 65800 |
| 2022-11-02 | 29.41 | $6.64 | 79277 |
| 2022-11-01 | 30.83 | $6.79 | 103600 |
| 2022-10-31 | 31.76 | $6.69 | 119800 |
| 2022-10-28 | 32.80 | $6.83 | 50000 |
| 2022-10-27 | 34.07 | $6.84 | 127728 |
| 2022-10-26 | 35.51 | $6.92 | 109123 |
| 2022-10-25 | 36.80 | $6.71 | 103548 |
| 2022-10-24 | 37.66 | $6.42 | 68800 |
| 2022-10-21 | 37.98 | $6.37 | 65755 |
| 2022-10-20 | 38.04 | $6.37 | 63048 |
| 2022-10-19 | 38.11 | $6.41 | 34808 |
| 2022-10-18 | 38.29 | $6.54 | 58300 |
| 2022-10-17 | 38.60 | $6.41 | 41700 |
| 2022-10-14 | 38.79 | $6.29 | 43623 |
| 2022-10-13 | 38.76 | $6.43 | 55815 |
| 2022-10-12 | 38.53 | $6.35 | 103248 |
| 2022-10-11 | 38.29 | $6.32 | 76020 |
| 2022-10-10 | 37.96 | $5.81 | 67300 |
| 2022-10-07 | 37.12 | $6.18 | 72743 |
| 2022-10-06 | 36.54 | $6.31 | 54123 |
| 2022-10-05 | 35.98 | $6.38 | 70104 |
| 2022-10-04 | 35.47 | $6.70 | 217800 |
| 2022-10-03 | 34.93 | $6.00 | 211221 |
| 2022-09-30 | 33.00 | $6.17 | 174700 |
| 2022-09-29 | 31.13 | $6.09 | 121600 |
| 2022-09-28 | 29.17 | $6.67 | 90600 |
| 2022-09-27 | 27.44 | $6.37 | 137320 |
| 2022-09-26 | 25.62 | $6.50 | 198615 |
| 2022-09-23 | 23.76 | $7.17 | 87605 |
| 2022-09-22 | 22.45 | $7.41 | 131208 |
| 2022-09-21 | 21.39 | $7.72 | 52139 |
| 2022-09-20 | 21.09 | $7.78 | 49700 |
| 2022-09-19 | 20.52 | $7.79 | 35639 |
| 2022-09-16 | 20.06 | $7.85 | 153204 |
| 2022-09-15 | 19.57 | $7.75 | 62500 |
| 2022-09-14 | 19.50 | $7.84 | 66239 |
| 2022-09-13 | 19.51 | $7.84 | 58638 |
| 2022-09-12 | 19.65 | $8.03 | 66405 |
| 2022-09-09 | 19.89 | $7.83 | 63351 |
| 2022-09-08 | 19.49 | $7.79 | 42200 |
| 2022-09-07 | 18.84 | $7.75 | 56400 |
| 2022-09-06 | 17.97 | $7.72 | 74188 |
| 2022-09-02 | 17.10 | $7.82 | 54918 |
| 2022-09-01 | 16.33 | $7.77 | 140731 |
| 2022-08-31 | 15.53 | $8.08 | 78814 |
| 2022-08-30 | 15.35 | $8.11 | 112905 |
| 2022-08-29 | 15.23 | $8.44 | 102935 |
| 2022-08-26 | 15.97 | $8.53 | 111400 |
| 2022-08-25 | 16.57 | $8.51 | 94014 |
| 2022-08-24 | 17.33 | $8.53 | 73800 |
| 2022-08-23 | 18.13 | $8.54 | 72512 |
| 2022-08-22 | 19.04 | $8.36 | 108600 |
| 2022-08-19 | 19.95 | $8.53 | 60922 |
| 2022-08-18 | 20.58 | $8.56 | 31330 |
| 2022-08-17 | 20.98 | $8.59 | 107334 |
| 2022-08-16 | 21.40 | $8.69 | 108400 |
| 2022-08-15 | 21.48 | $8.73 | 130032 |
| 2022-08-12 | 21.56 | $8.75 | 90349 |
| 2022-08-11 | 21.39 | $8.68 | 130419 |
| 2022-08-10 | 21.44 | $8.62 | 87000 |
| 2022-08-09 | 21.36 | $8.73 | 60108 |
| 2022-08-08 | 21.35 | $8.66 | 92024 |
| 2022-08-05 | 21.55 | $8.39 | 62600 |
| 2022-08-04 | 22.23 | $8.33 | 74900 |
| 2022-08-03 | 22.74 | $8.48 | 73700 |
| 2022-08-02 | 22.84 | $8.48 | 65216 |
| 2022-08-01 | 22.96 | $8.62 | 126947 |
| 2022-07-29 | 23.08 | $8.50 | 122246 |
| 2022-07-28 | 22.52 | $8.53 | 131110 |
| 2022-07-27 | 22.33 | $8.37 | 189200 |
| 2022-07-26 | 22.31 | $8.22 | 78609 |
| 2022-07-25 | 22.66 | $8.20 | 89032 |
| 2022-07-22 | 23.19 | $8.07 | 100925 |
| 2022-07-21 | 23.79 | $8.12 | 93700 |
| 2022-07-20 | 24.57 | $7.93 | 60878 |
| 2022-07-19 | 25.70 | $7.84 | 81600 |
| 2022-07-18 | 27.01 | $7.64 | 71200 |
| 2022-07-15 | 28.27 | $7.83 | 62763 |
| 2022-07-14 | 29.60 | $7.61 | 81550 |
| 2022-07-13 | 30.51 | $7.72 | 53368 |
| 2022-07-12 | 31.46 | $7.65 | 46241 |
| 2022-07-11 | 32.70 | $7.71 | 74671 |
| 2022-07-08 | 34.02 | $7.74 | 58908 |
| 2022-07-07 | 35.07 | $7.73 | 93944 |
| 2022-07-06 | 36.19 | $7.67 | 65548 |
| 2022-07-05 | 37.30 | $7.70 | 78631 |
| 2022-07-01 | 38.37 | $7.71 | 97140 |
| 2022-06-30 | 39.44 | $7.47 | 89900 |
| 2022-06-29 | 40.22 | $7.42 | 145418 |
| 2022-06-28 | 41.09 | $7.69 | 130606 |
| 2022-06-27 | 42.38 | $7.57 | 121700 |
| 2022-06-24 | 43.74 | $7.56 | 135210 |
| 2022-06-23 | 44.62 | $7.36 | 74739 |
| 2022-06-22 | 45.02 | $7.06 | 99438 |
| 2022-06-21 | 44.94 | $6.90 | 95800 |
| 2022-06-17 | 44.70 | $6.77 | 171304 |
| 2022-06-16 | 43.48 | $6.50 | 167332 |
| 2022-06-15 | 42.22 | $6.84 | 184915 |
| 2022-06-14 | 40.99 | $6.79 | 180160 |
| 2022-06-13 | 39.80 | $7.07 | 356900 |
| 2022-06-10 | 38.74 | $7.98 | 79100 |
| 2022-06-09 | 38.64 | $8.10 | 50100 |
| 2022-06-08 | 38.79 | $8.04 | 32042 |
| 2022-06-07 | 38.83 | $8.20 | 88807 |
| 2022-06-06 | 38.91 | $8.06 | 73233 |
| 2022-06-03 | 38.99 | $8.18 | 35300 |
| 2022-06-02 | 39.28 | $8.20 | 67073 |
| 2022-06-01 | 39.63 | $8.25 | 85812 |
| 2022-05-31 | 39.80 | $8.16 | 94200 |
| 2022-05-27 | 40.08 | $8.21 | 90325 |
| 2022-05-26 | 40.37 | $8.07 | 142500 |
| 2022-05-25 | 40.67 | $7.97 | 73821 |
| 2022-05-24 | 40.47 | $7.92 | 94222 |
| 2022-05-23 | 39.98 | $7.83 | 115400 |
| 2022-05-20 | 39.29 | $7.66 | 219437 |
| 2022-05-19 | 38.57 | $7.76 | 185925 |
| 2022-05-18 | 38.03 | $7.98 | 97315 |
| 2022-05-17 | 37.67 | $8.01 | 67012 |
| 2022-05-16 | 37.29 | $7.97 | 101500 |
| 2022-05-13 | 36.94 | $8.17 | 158248 |
| 2022-05-12 | 36.57 | $7.83 | 196860 |
| 2022-05-11 | 35.54 | $8.00 | 188500 |
| 2022-05-10 | 34.62 | $7.95 | 250416 |
| 2022-05-09 | 33.64 | $8.03 | 287011 |
| 2022-05-06 | 32.76 | $8.51 | 145200 |
| 2022-05-05 | 32.35 | $8.62 | 133800 |
| 2022-05-04 | 32.02 | $8.94 | 248900 |
| 2022-05-03 | 31.81 | $8.69 | 357400 |
| 2022-05-02 | 30.84 | $8.42 | 246516 |
| 2022-04-29 | 30.03 | $8.78 | 152700 |
| 2022-04-28 | 29.56 | $8.95 | 176490 |
| 2022-04-27 | 29.26 | $8.95 | 117700 |
| 2022-04-26 | 29.14 | $8.94 | 153300 |
| 2022-04-25 | 29.02 | $9.09 | 161627 |
| 2022-04-22 | 28.75 | $8.94 | 153900 |
| 2022-04-21 | 28.40 | $8.99 | 164693 |
| 2022-04-20 | 28.26 | $8.95 | 240300 |
| 2022-04-19 | 27.68 | $8.74 | 544500 |
| 2022-04-18 | 27.19 | $9.46 | 793419 |
| 2022-04-14 | 27.57 | $9.37 | 141500 |
| 2022-04-13 | 27.55 | $9.33 | 95510 |
| 2022-04-12 | 27.40 | $9.28 | 82700 |
| 2022-04-11 | 27.07 | $9.27 | 80776 |
| 2022-04-08 | 26.75 | $9.40 | 60132 |
| 2022-04-07 | 26.56 | $9.39 | 96830 |
| 2022-04-06 | 26.37 | $9.47 | 93911 |
| 2022-04-05 | 26.24 | $9.46 | 98121 |
| 2022-04-04 | 26.25 | $9.68 | 158000 |
| 2022-04-01 | 26.13 | $9.71 | 235649 |
| 2022-03-31 | 26.29 | $10.09 | 107928 |
| 2022-03-30 | 27.05 | $10.04 | 213531 |
| 2022-03-29 | 27.85 | $10.35 | 123531 |
| 2022-03-28 | 29.31 | $10.21 | 147449 |
| 2022-03-25 | 30.49 | $10.08 | 114145 |
| 2022-03-24 | 31.57 | $10.08 | 152300 |
| 2022-03-23 | 32.60 | $9.98 | 128327 |
| 2022-03-22 | 33.41 | $9.88 | 80029 |
| 2022-03-21 | 33.97 | $9.75 | 119900 |
| 2022-03-18 | 34.56 | $9.83 | 145328 |
| 2022-03-17 | 34.97 | $9.64 | 107600 |
| 2022-03-16 | 34.99 | $9.51 | 113242 |
| 2022-03-15 | 34.58 | $9.36 | 111800 |
| 2022-03-14 | 34.15 | $9.53 | 111000 |
| 2022-03-11 | 33.87 | $9.68 | 106000 |
| 2022-03-10 | 33.75 | $9.72 | 72200 |
| 2022-03-09 | 33.45 | $9.70 | 99312 |
| 2022-03-08 | 33.24 | $9.50 | 207200 |
| 2022-03-07 | 32.16 | $9.60 | 170200 |
| 2022-03-04 | 31.36 | $9.73 | 129100 |
| 2022-03-03 | 30.64 | $9.85 | 93700 |
| 2022-03-02 | 29.98 | $9.71 | 110639 |
| 2022-03-01 | 29.06 | $9.59 | 125200 |
| 2022-02-28 | 27.75 | $9.64 | 131138 |
| 2022-02-25 | 26.54 | $9.75 | 199700 |
| 2022-02-24 | 25.27 | $9.64 | 212700 |
| 2022-02-23 | 23.62 | $9.60 | 166123 |
| 2022-02-22 | 22.61 | $9.81 | 200100 |
| 2022-02-18 | 21.86 | $10.04 | 110700 |
| 2022-02-17 | 21.53 | $10.16 | 103718 |
| 2022-02-16 | 21.35 | $10.23 | 71048 |
| 2022-02-15 | 21.27 | $10.17 | 109341 |
| 2022-02-14 | 21.15 | $10.18 | 98822 |
| 2022-02-11 | 21.02 | $10.26 | 140803 |
| 2022-02-10 | 21.02 | $10.29 | 185938 |
| 2022-02-09 | 21.07 | $10.33 | 88437 |
| 2022-02-08 | 21.32 | $10.35 | 162000 |
| 2022-02-07 | 21.44 | $10.29 | 83426 |
| 2022-02-04 | 21.31 | $10.26 | 90947 |
| 2022-02-03 | 21.05 | $10.26 | 150046 |
| 2022-02-02 | 20.96 | $10.41 | 89914 |
| 2022-02-01 | 21.07 | $10.45 | 185209 |
| 2022-01-31 | 21.18 | $10.54 | 129125 |
| 2022-01-28 | 21.30 | $10.33 | 149004 |
| 2022-01-27 | 20.94 | $10.42 | 147793 |
| 2022-01-26 | 21.00 | $10.45 | 108609 |
| 2022-01-25 | 21.01 | $10.50 | 184535 |
| 2022-01-24 | 20.62 | $10.34 | 272497 |
| 2022-01-21 | 19.74 | $10.41 | 233563 |
| 2022-01-20 | 19.44 | $10.52 | 106700 |
| 2022-01-19 | 19.41 | $10.65 | 166654 |
| 2022-01-18 | 19.63 | $10.77 | 187471 |
| 2022-01-14 | 20.03 | $10.83 | 180900 |
| 2022-01-13 | 20.61 | $10.99 | 100362 |
| 2022-01-12 | 21.61 | $10.91 | 95500 |
| 2022-01-11 | 22.53 | $10.96 | 91144 |
| 2022-01-10 | 23.42 | $10.82 | 86506 |
| 2022-01-07 | 24.10 | $10.83 | 68000 |
| 2022-01-06 | 24.72 | $10.71 | 83600 |
| 2022-01-05 | 25.23 | $10.66 | 159400 |
| 2022-01-04 | 25.78 | $10.66 | 98400 |
| 2022-01-03 | 26.23 | $10.68 | 193400 |
| 2021-12-31 | 26.50 | $10.39 | 421124 |
| 2021-12-30 | 26.48 | $10.59 | 196542 |
| 2021-12-29 | 26.74 | $10.74 | 109836 |
| 2021-12-28 | 27.17 | $10.85 | 142600 |
| 2021-12-27 | 27.81 | $10.77 | 238705 |
| 2021-12-23 | 28.31 | $10.82 | 285311 |
| 2021-12-22 | 28.84 | $10.55 | 156000 |
| 2021-12-21 | 28.81 | $10.42 | 215834 |
| 2021-12-20 | 28.52 | $10.19 | 249845 |
| 2021-12-17 | 27.54 | $10.14 | 1.0M |
| 2021-12-16 | 26.82 | $10.43 | 323871 |
| 2021-12-15 | 26.43 | $10.44 | 286703 |
| 2021-12-14 | 25.83 | $10.42 | 329100 |
| 2021-12-13 | 25.24 | $10.43 | 718606 |
| 2021-12-10 | 24.63 | $11.07 | 112200 |
| 2021-12-09 | 25.30 | $11.20 | 149027 |
| 2021-12-08 | 26.18 | $11.33 | 209541 |
| 2021-12-07 | 27.11 | $11.03 | 219638 |
| 2021-12-06 | 27.34 | $10.86 | 250500 |
| 2021-12-03 | 26.83 | $10.51 | 233300 |
| 2021-12-02 | 25.52 | $10.68 | 229503 |
| 2021-12-01 | 24.13 | $10.58 | 282631 |
| 2021-11-30 | 22.81 | $10.70 | 477700 |
| 2021-11-29 | 21.52 | $11.18 | 241851 |
| 2021-11-26 | 20.93 | $11.39 | 214709 |
| 2021-11-24 | 20.18 | $11.45 | 153035 |
| 2021-11-23 | 20.05 | $11.43 | 195800 |
| 2021-11-22 | 19.91 | $11.56 | 216685 |
| 2021-11-19 | 20.39 | $11.73 | 86345 |
| 2021-11-18 | 21.34 | $11.84 | 201300 |
| 2021-11-17 | 22.34 | $11.86 | 120503 |
| 2021-11-16 | 23.36 | $11.87 | 112513 |
| 2021-11-15 | 24.29 | $11.86 | 104500 |
| 2021-11-12 | 25.19 | $11.88 | 99600 |
| 2021-11-11 | 26.33 | $11.92 | 106014 |
| 2021-11-10 | 27.33 | $11.95 | 122900 |
| 2021-11-09 | 28.34 | $11.91 | 140860 |
| 2021-11-08 | 29.43 | $11.90 | 323899 |
| 2021-11-05 | 30.59 | $12.08 | 178004 |
| 2021-11-04 | 31.18 | $12.02 | 292100 |
| 2021-11-03 | 31.81 | $12.12 | 311300 |
| 2021-11-02 | 32.37 | $12.24 | 270964 |
| 2021-11-01 | 32.66 | $12.19 | 139600 |
| 2021-10-29 | 32.90 | $12.14 | 167200 |
| 2021-10-28 | 33.36 | $12.17 | 185024 |
| 2021-10-27 | 33.85 | $12.32 | 131810 |
| 2021-10-26 | 33.56 | $12.29 | 251900 |
| 2021-10-25 | 33.11 | $12.36 | 263813 |
| 2021-10-22 | 32.61 | $12.33 | 124900 |
| 2021-10-21 | 32.23 | $12.31 | 292900 |
| 2021-10-20 | 31.77 | $12.30 | 334203 |
| 2021-10-19 | 31.33 | $12.23 | 435800 |
| 2021-10-18 | 30.89 | $12.11 | 648900 |
| 2021-10-15 | 30.63 | $11.81 | 94541 |
| 2021-10-14 | 30.80 | $11.84 | 58147 |
| 2021-10-13 | 31.09 | $11.78 | 128100 |
| 2021-10-12 | 31.45 | $11.81 | 174931 |
| 2021-10-11 | 31.63 | $11.68 | 109203 |
| 2021-10-08 | 31.98 | $11.70 | 135500 |
| 2021-10-07 | 32.52 | $11.34 | 48313 |
| 2021-10-06 | 33.54 | $11.42 | 39000 |
| 2021-10-05 | 34.72 | $11.41 | 59300 |
| 2021-10-04 | 35.72 | $11.36 | 82400 |
| 2021-10-01 | 36.87 | $11.21 | 65900 |
| 2021-09-30 | 38.29 | $11.16 | 90606 |
| 2021-09-29 | 39.74 | $11.23 | 135500 |
| 2021-09-28 | 41.27 | $11.61 | 155800 |
| 2021-09-27 | 41.40 | $11.78 | 105800 |
| 2021-09-24 | 41.15 | $11.78 | 136802 |
| 2021-09-23 | 40.75 | $11.73 | 104824 |
| 2021-09-22 | 40.55 | $11.64 | 118743 |
| 2021-09-21 | 40.37 | $11.58 | 81645 |
| 2021-09-20 | 40.31 | $11.38 | 132779 |
| 2021-09-17 | 40.46 | $11.49 | 274900 |
| 2021-09-16 | 40.34 | $11.42 | 103206 |
| 2021-09-15 | 40.32 | $11.40 | 98500 |
| 2021-09-14 | 40.47 | $11.30 | 72602 |
| 2021-09-13 | 40.63 | $11.35 | 78600 |
| 2021-09-10 | 40.97 | $11.30 | 52735 |
| 2021-09-09 | 41.35 | $11.31 | 64100 |
| 2021-09-08 | 41.50 | $11.33 | 67444 |
| 2021-09-07 | 41.67 | $11.40 | 61200 |
| 2021-09-03 | 41.64 | $11.43 | 55207 |
| 2021-09-02 | 41.52 | $11.49 | 113120 |
| 2021-09-01 | 41.28 | $11.60 | 125134 |
| 2021-08-31 | 41.02 | $11.51 | 89633 |
| 2021-08-30 | 40.81 | $11.41 | 113647 |
| 2021-08-27 | 40.67 | $11.43 | 80700 |
| 2021-08-26 | 40.52 | $11.35 | 77200 |
| 2021-08-25 | 40.40 | $11.38 | 84924 |
| 2021-08-24 | 40.30 | $11.32 | 155943 |
| 2021-08-23 | 40.20 | $11.17 | 73600 |
| 2021-08-20 | 40.24 | $11.06 | 96923 |
| 2021-08-19 | 40.32 | $11.02 | 197905 |
| 2021-08-18 | 40.44 | $11.10 | 217900 |
| 2021-08-17 | 40.33 | $11.27 | 124732 |
| 2021-08-16 | 40.13 | $11.33 | 82140 |
| 2021-08-13 | 39.83 | $11.39 | 85400 |
| 2021-08-12 | 39.33 | $11.36 | 78200 |
| 2021-08-11 | 38.82 | $11.26 | 171825 |
| 2021-08-10 | 38.31 | $11.08 | 297400 |
| 2021-08-09 | 37.86 | $11.04 | 235631 |
| 2021-08-06 | 37.40 | $11.16 | 104520 |
| 2021-08-05 | 36.86 | $11.05 | 78920 |
| 2021-08-04 | 36.29 | $11.03 | 156700 |
| 2021-08-03 | 35.73 | $11.05 | 231018 |
| 2021-08-02 | 35.13 | $11.22 | 82600 |
| 2021-07-30 | 34.24 | $11.13 | 78505 |
| 2021-07-29 | 33.31 | $11.22 | 115600 |
| 2021-07-28 | 32.23 | $11.16 | 100620 |
| 2021-07-27 | 31.13 | $11.09 | 95932 |
| 2021-07-26 | 29.97 | $11.20 | 103000 |
| 2021-07-23 | 28.67 | $11.05 | 99936 |
| 2021-07-22 | 27.33 | $11.08 | 153500 |
| 2021-07-21 | 25.84 | $11.32 | 176309 |
| 2021-07-20 | 24.16 | $11.19 | 303900 |
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