Is Clough Global Dividend and Income Fund (GLV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Clough Global Dividend and Income Fund (GLV) research center and poll results.
AMEX : GLV
Clough Global Dividend and Income Fund
$6.43 USD
-$0.02 (-0.31%)
- Volume
- 71.1K
- Average Volume
- 47.79K
- Market Capitalization
- $79.79M
- P/E Ratio
- 4.02
- Dividend Yield
- 10.25%
- Price Target
- Year High
- $6.65
- Year Low
- $5.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.51
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.89
Average
6.79
Maximum
11.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.51 | $6.43 | 72300 |
| 2026-07-16 | 6.51 | $6.45 | 45550 |
| 2026-07-15 | 6.51 | $6.47 | 49542 |
| 2026-07-14 | 6.51 | $6.48 | 15100 |
| 2026-07-13 | 6.50 | $6.41 | 69800 |
| 2026-07-10 | 6.50 | $6.48 | 32300 |
| 2026-07-09 | 6.49 | $6.49 | 21111 |
| 2026-07-08 | 6.48 | $6.51 | 14888 |
| 2026-07-07 | 6.48 | $6.55 | 32924 |
| 2026-07-06 | 6.46 | $6.60 | 37700 |
| 2026-07-02 | 6.46 | $6.56 | 57100 |
| 2026-07-01 | 6.45 | $6.63 | 58634 |
| 2026-06-30 | 6.44 | $6.64 | 70939 |
| 2026-06-29 | 6.43 | $6.53 | 75500 |
| 2026-06-26 | 6.42 | $6.50 | 26426 |
| 2026-06-25 | 6.41 | $6.47 | 75735 |
| 2026-06-24 | 6.40 | $6.50 | 23600 |
| 2026-06-23 | 6.39 | $6.43 | 35000 |
| 2026-06-22 | 6.38 | $6.50 | 77238 |
| 2026-06-18 | 6.37 | $6.48 | 41454 |
| 2026-06-17 | 6.35 | $6.45 | 35000 |
| 2026-06-16 | 6.34 | $6.48 | 89300 |
| 2026-06-15 | 6.32 | $6.48 | 58600 |
| 2026-06-12 | 6.31 | $6.35 | 33000 |
| 2026-06-11 | 6.31 | $6.38 | 26948 |
| 2026-06-10 | 6.30 | $6.27 | 21717 |
| 2026-06-09 | 6.30 | $6.33 | 63000 |
| 2026-06-08 | 6.30 | $6.37 | 13641 |
| 2026-06-05 | 6.29 | $6.33 | 45938 |
| 2026-06-04 | 6.29 | $6.47 | 53700 |
| 2026-06-03 | 6.27 | $6.39 | 176216 |
| 2026-06-02 | 6.26 | $6.37 | 155400 |
| 2026-06-01 | 6.25 | $6.45 | 43611 |
| 2026-05-29 | 6.23 | $6.39 | 59535 |
| 2026-05-28 | 6.22 | $6.34 | 46684 |
| 2026-05-27 | 6.20 | $6.29 | 34200 |
| 2026-05-26 | 6.19 | $6.32 | 41001 |
| 2026-05-22 | 6.17 | $6.22 | 19437 |
| 2026-05-21 | 6.16 | $6.18 | 29704 |
| 2026-05-20 | 6.15 | $6.15 | 65304 |
| 2026-05-19 | 6.15 | $6.14 | 12307 |
| 2026-05-18 | 6.14 | $6.16 | 50419 |
| 2026-05-15 | 6.14 | $6.29 | 50419 |
| 2026-05-14 | 6.13 | $6.33 | 79100 |
| 2026-05-13 | 6.12 | $6.28 | 48742 |
| 2026-05-12 | 6.11 | $6.26 | 41400 |
| 2026-05-11 | 6.11 | $6.26 | 25700 |
| 2026-05-08 | 6.10 | $6.22 | 28900 |
| 2026-05-07 | 6.10 | $6.22 | 38600 |
| 2026-05-06 | 6.10 | $6.21 | 103100 |
| 2026-05-05 | 6.09 | $6.14 | 63912 |
| 2026-05-04 | 6.08 | $6.09 | 121898 |
| 2026-05-01 | 6.07 | $6.13 | 121904 |
| 2026-04-30 | 6.05 | $6.09 | 29200 |
| 2026-04-29 | 6.04 | $6.00 | 23139 |
| 2026-04-28 | 6.04 | $6.01 | 33700 |
| 2026-04-27 | 6.03 | $6.03 | 43300 |
| 2026-04-24 | 6.02 | $6.04 | 31200 |
| 2026-04-23 | 6.02 | $5.98 | 70644 |
| 2026-04-22 | 6.02 | $6.02 | 20200 |
| 2026-04-21 | 6.01 | $6.00 | 43200 |
| 2026-04-20 | 6.01 | $6.12 | 26100 |
| 2026-04-17 | 6.00 | $6.12 | 16800 |
| 2026-04-16 | 5.99 | $6.16 | 39004 |
| 2026-04-15 | 5.98 | $6.18 | 19749 |
| 2026-04-14 | 5.97 | $6.18 | 28741 |
| 2026-04-13 | 5.97 | $6.15 | 25400 |
| 2026-04-10 | 5.96 | $6.12 | 26800 |
| 2026-04-09 | 5.96 | $6.16 | 19100 |
| 2026-04-08 | 5.95 | $6.08 | 21000 |
| 2026-04-07 | 5.95 | $5.87 | 22800 |
| 2026-04-06 | 5.96 | $5.86 | 15616 |
| 2026-04-02 | 5.97 | $5.86 | 21300 |
| 2026-04-01 | 5.98 | $5.93 | 26717 |
| 2026-03-31 | 5.99 | $5.92 | 56000 |
| 2026-03-30 | 6.01 | $5.82 | 40700 |
| 2026-03-27 | 6.03 | $5.87 | 30300 |
| 2026-03-26 | 6.06 | $5.93 | 27707 |
| 2026-03-25 | 6.08 | $6.03 | 17800 |
| 2026-03-24 | 6.09 | $5.90 | 23600 |
| 2026-03-23 | 6.11 | $5.93 | 18002 |
| 2026-03-20 | 6.12 | $5.85 | 30144 |
| 2026-03-19 | 6.15 | $5.92 | 51896 |
| 2026-03-18 | 6.16 | $5.94 | 23234 |
| 2026-03-17 | 6.19 | $6.08 | 69915 |
| 2026-03-16 | 6.20 | $6.08 | 15037 |
| 2026-03-13 | 6.21 | $6.09 | 12560 |
| 2026-03-12 | 6.22 | $6.03 | 21608 |
| 2026-03-11 | 6.24 | $6.07 | 23200 |
| 2026-03-10 | 6.25 | $6.03 | 22721 |
| 2026-03-09 | 6.27 | $6.02 | 79500 |
| 2026-03-06 | 6.28 | $6.01 | 40800 |
| 2026-03-05 | 6.29 | $6.08 | 40600 |
| 2026-03-04 | 6.30 | $6.25 | 19655 |
| 2026-03-03 | 6.30 | $6.25 | 58100 |
| 2026-03-02 | 6.30 | $6.32 | 30033 |
| 2026-02-27 | 6.30 | $6.33 | 36800 |
| 2026-02-26 | 6.29 | $6.30 | 40600 |
| 2026-02-25 | 6.29 | $6.32 | 24038 |
| 2026-02-24 | 6.29 | $6.28 | 21217 |
| 2026-02-23 | 6.28 | $6.23 | 47800 |
| 2026-02-20 | 6.28 | $6.28 | 44000 |
| 2026-02-19 | 6.27 | $6.30 | 35500 |
| 2026-02-18 | 6.26 | $6.40 | 49528 |
| 2026-02-17 | 6.25 | $6.37 | 54142 |
| 2026-02-13 | 6.25 | $6.29 | 17900 |
| 2026-02-12 | 6.25 | $6.27 | 90100 |
| 2026-02-11 | 6.24 | $6.37 | 23100 |
| 2026-02-10 | 6.24 | $6.35 | 26421 |
| 2026-02-09 | 6.23 | $6.33 | 55138 |
| 2026-02-06 | 6.22 | $6.33 | 89700 |
| 2026-02-05 | 6.22 | $6.22 | 50985 |
| 2026-02-04 | 6.21 | $6.25 | 64200 |
| 2026-02-03 | 6.20 | $6.18 | 66021 |
| 2026-02-02 | 6.20 | $6.25 | 69148 |
| 2026-01-30 | 6.18 | $6.28 | 53898 |
| 2026-01-29 | 6.17 | $6.24 | 34363 |
| 2026-01-28 | 6.15 | $6.23 | 23500 |
| 2026-01-27 | 6.14 | $6.26 | 39100 |
| 2026-01-26 | 6.13 | $6.16 | 36200 |
| 2026-01-23 | 6.12 | $6.15 | 41614 |
| 2026-01-22 | 6.11 | $6.17 | 48143 |
| 2026-01-21 | 6.10 | $6.17 | 100130 |
| 2026-01-20 | 6.09 | $6.18 | 107633 |
| 2026-01-16 | 6.07 | $6.32 | 91683 |
| 2026-01-15 | 6.05 | $6.23 | 12305 |
| 2026-01-14 | 6.04 | $6.21 | 59000 |
| 2026-01-13 | 6.03 | $6.25 | 34905 |
| 2026-01-12 | 6.02 | $6.22 | 71823 |
| 2026-01-09 | 6.01 | $6.19 | 30008 |
| 2026-01-08 | 6.00 | $6.15 | 26597 |
| 2026-01-07 | 6.00 | $6.08 | 23409 |
| 2026-01-06 | 5.99 | $6.09 | 17000 |
| 2026-01-05 | 5.99 | $6.09 | 32500 |
| 2026-01-02 | 5.99 | $6.01 | 46208 |
| 2025-12-31 | 6.00 | $5.97 | 21200 |
| 2025-12-30 | 6.00 | $5.96 | 22328 |
| 2025-12-29 | 6.01 | $5.97 | 23133 |
| 2025-12-26 | 6.02 | $5.99 | 25109 |
| 2025-12-24 | 6.03 | $5.94 | 5100 |
| 2025-12-23 | 6.03 | $5.95 | 75527 |
| 2025-12-22 | 6.03 | $5.97 | 36807 |
| 2025-12-19 | 6.03 | $5.95 | 26000 |
| 2025-12-18 | 6.03 | $5.87 | 38400 |
| 2025-12-17 | 6.03 | $5.86 | 20300 |
| 2025-12-16 | 6.04 | $6.00 | 20906 |
| 2025-12-15 | 6.04 | $6.00 | 38731 |
| 2025-12-12 | 6.05 | $6.06 | 15527 |
| 2025-12-11 | 6.06 | $6.07 | 25700 |
| 2025-12-10 | 6.07 | $6.04 | 26700 |
| 2025-12-09 | 6.07 | $6.03 | 23500 |
| 2025-12-08 | 6.08 | $6.05 | 43545 |
| 2025-12-05 | 6.08 | $6.08 | 13725 |
| 2025-12-04 | 6.08 | $6.12 | 11919 |
| 2025-12-03 | 6.08 | $6.08 | 38549 |
| 2025-12-02 | 6.08 | $6.09 | 32421 |
| 2025-12-01 | 6.08 | $6.17 | 48700 |
| 2025-11-28 | 6.07 | $6.14 | 68108 |
| 2025-11-26 | 6.07 | $6.09 | 25500 |
| 2025-11-25 | 6.07 | $6.03 | 11800 |
| 2025-11-24 | 6.07 | $5.96 | 27500 |
| 2025-11-21 | 6.08 | $5.93 | 38604 |
| 2025-11-20 | 6.08 | $5.89 | 77600 |
| 2025-11-19 | 6.08 | $5.99 | 36500 |
| 2025-11-18 | 6.08 | $5.98 | 40108 |
| 2025-11-17 | 6.08 | $6.03 | 33800 |
| 2025-11-14 | 6.07 | $6.17 | 33200 |
| 2025-11-13 | 6.06 | $6.19 | 30900 |
| 2025-11-12 | 6.04 | $6.24 | 60105 |
| 2025-11-11 | 6.03 | $6.23 | 54100 |
| 2025-11-10 | 6.01 | $6.18 | 128600 |
| 2025-11-07 | 6.00 | $6.04 | 69433 |
| 2025-11-06 | 5.99 | $6.04 | 72119 |
| 2025-11-05 | 5.99 | $6.06 | 33803 |
| 2025-11-04 | 5.99 | $6.05 | 10500 |
| 2025-11-03 | 5.99 | $6.09 | 12600 |
| 2025-10-31 | 5.98 | $6.13 | 52931 |
| 2025-10-30 | 5.97 | $6.10 | 62536 |
| 2025-10-29 | 5.96 | $6.06 | 33400 |
| 2025-10-28 | 5.96 | $6.06 | 28800 |
| 2025-10-27 | 5.95 | $6.07 | 30100 |
| 2025-10-24 | 5.95 | $6.01 | 19800 |
| 2025-10-23 | 5.94 | $5.97 | 119200 |
| 2025-10-22 | 5.94 | $5.91 | 56149 |
| 2025-10-21 | 5.94 | $5.91 | 17743 |
| 2025-10-20 | 5.94 | $5.94 | 18223 |
| 2025-10-17 | 5.94 | $5.88 | 33318 |
| 2025-10-16 | 5.94 | $5.90 | 20123 |
| 2025-10-15 | 5.94 | $5.88 | 64416 |
| 2025-10-14 | 5.94 | $5.89 | 8142 |
| 2025-10-13 | 5.95 | $5.96 | 91500 |
| 2025-10-10 | 5.95 | $5.93 | 20400 |
| 2025-10-09 | 5.95 | $5.99 | 37300 |
| 2025-10-08 | 5.94 | $6.02 | 118300 |
| 2025-10-07 | 5.93 | $6.00 | 51436 |
| 2025-10-06 | 5.92 | $5.95 | 21601 |
| 2025-10-03 | 5.92 | $5.98 | 17342 |
| 2025-10-02 | 5.91 | $5.96 | 105619 |
| 2025-10-01 | 5.90 | $5.98 | 35378 |
| 2025-09-30 | 5.89 | $5.95 | 30717 |
| 2025-09-29 | 5.88 | $5.91 | 17500 |
| 2025-09-26 | 5.88 | $5.89 | 28300 |
| 2025-09-25 | 5.87 | $5.88 | 6500 |
| 2025-09-24 | 5.87 | $5.94 | 9931 |
| 2025-09-23 | 5.86 | $5.94 | 3700 |
| 2025-09-22 | 5.85 | $5.93 | 16842 |
| 2025-09-19 | 5.84 | $5.91 | 53500 |
| 2025-09-18 | 5.82 | $5.94 | 86300 |
| 2025-09-17 | 5.81 | $5.92 | 35600 |
| 2025-09-16 | 5.80 | $5.98 | 45000 |
| 2025-09-15 | 5.78 | $5.92 | 39100 |
| 2025-09-12 | 5.78 | $5.91 | 20500 |
| 2025-09-11 | 5.77 | $5.92 | 39700 |
| 2025-09-10 | 5.76 | $5.84 | 21622 |
| 2025-09-09 | 5.76 | $5.84 | 18700 |
| 2025-09-08 | 5.75 | $5.82 | 17000 |
| 2025-09-05 | 5.75 | $5.82 | 21800 |
| 2025-09-04 | 5.74 | $5.81 | 17801 |
| 2025-09-03 | 5.74 | $5.78 | 38000 |
| 2025-09-02 | 5.73 | $5.77 | 22305 |
| 2025-08-29 | 5.72 | $5.82 | 33101 |
| 2025-08-28 | 5.71 | $5.79 | 124000 |
| 2025-08-27 | 5.70 | $5.76 | 12110 |
| 2025-08-26 | 5.70 | $5.72 | 66815 |
| 2025-08-25 | 5.69 | $5.73 | 63800 |
| 2025-08-22 | 5.68 | $5.76 | 132500 |
| 2025-08-21 | 5.67 | $5.62 | 99200 |
| 2025-08-20 | 5.67 | $5.66 | 18400 |
| 2025-08-19 | 5.67 | $5.66 | 21700 |
| 2025-08-18 | 5.67 | $5.71 | 4531 |
| 2025-08-15 | 5.66 | $5.77 | 20926 |
| 2025-08-14 | 5.66 | $5.76 | 7320 |
| 2025-08-13 | 5.65 | $5.78 | 16000 |
| 2025-08-12 | 5.64 | $5.77 | 61850 |
| 2025-08-11 | 5.64 | $5.73 | 10324 |
| 2025-08-08 | 5.63 | $5.72 | 39900 |
| 2025-08-07 | 5.63 | $5.72 | 48000 |
| 2025-08-06 | 5.63 | $5.70 | 22200 |
| 2025-08-05 | 5.63 | $5.64 | 42100 |
| 2025-08-04 | 5.63 | $5.64 | 18911 |
| 2025-08-01 | 5.63 | $5.58 | 38200 |
| 2025-07-31 | 5.63 | $5.63 | 21400 |
| 2025-07-30 | 5.64 | $5.61 | 14100 |
| 2025-07-29 | 5.64 | $5.59 | 30734 |
| 2025-07-28 | 5.64 | $5.60 | 17330 |
| 2025-07-25 | 5.65 | $5.60 | 13741 |
| 2025-07-24 | 5.65 | $5.61 | 27909 |
| 2025-07-23 | 5.65 | $5.62 | 23200 |
| 2025-07-22 | 5.65 | $5.61 | 18900 |
| 2025-07-21 | 5.64 | $5.61 | 43104 |
| 2025-07-18 | 5.64 | $5.59 | 75400 |
| 2025-07-17 | 5.64 | $5.66 | 31300 |
| 2025-07-16 | 5.63 | $5.65 | 20400 |
| 2025-07-15 | 5.63 | $5.64 | 15401 |
| 2025-07-14 | 5.63 | $5.65 | 12000 |
| 2025-07-11 | 5.62 | $5.66 | 14900 |
| 2025-07-10 | 5.62 | $5.67 | 51300 |
| 2025-07-09 | 5.62 | $5.66 | 7725 |
| 2025-07-08 | 5.61 | $5.63 | 40506 |
| 2025-07-07 | 5.61 | $5.64 | 51000 |
| 2025-07-03 | 5.60 | $5.71 | 25100 |
| 2025-07-02 | 5.60 | $5.69 | 6717 |
| 2025-07-01 | 5.59 | $5.70 | 25046 |
| 2025-06-30 | 5.58 | $5.68 | 24600 |
| 2025-06-27 | 5.58 | $5.64 | 22807 |
| 2025-06-26 | 5.57 | $5.62 | 23914 |
| 2025-06-25 | 5.56 | $5.59 | 24100 |
| 2025-06-24 | 5.56 | $5.60 | 26200 |
| 2025-06-23 | 5.55 | $5.57 | 15115 |
| 2025-06-20 | 5.55 | $5.53 | 47418 |
| 2025-06-18 | 5.55 | $5.54 | 28700 |
| 2025-06-17 | 5.54 | $5.52 | 14240 |
| 2025-06-16 | 5.54 | $5.63 | 40907 |
| 2025-06-13 | 5.54 | $5.61 | 3400 |
| 2025-06-12 | 5.53 | $5.60 | 26101 |
| 2025-06-11 | 5.53 | $5.58 | 16547 |
| 2025-06-10 | 5.53 | $5.57 | 19933 |
| 2025-06-09 | 5.52 | $5.56 | 41400 |
| 2025-06-06 | 5.52 | $5.59 | 10825 |
| 2025-06-05 | 5.51 | $5.56 | 45530 |
| 2025-06-04 | 5.50 | $5.56 | 33200 |
| 2025-06-03 | 5.50 | $5.54 | 28415 |
| 2025-06-02 | 5.49 | $5.54 | 19413 |
| 2025-05-30 | 5.49 | $5.55 | 18501 |
| 2025-05-29 | 5.48 | $5.53 | 27400 |
| 2025-05-28 | 5.48 | $5.50 | 7211 |
| 2025-05-27 | 5.47 | $5.51 | 39900 |
| 2025-05-23 | 5.46 | $5.48 | 14900 |
| 2025-05-22 | 5.45 | $5.47 | 18700 |
| 2025-05-21 | 5.45 | $5.48 | 19306 |
| 2025-05-20 | 5.43 | $5.49 | 23300 |
| 2025-05-19 | 5.42 | $5.50 | 27051 |
| 2025-05-16 | 5.40 | $5.55 | 35100 |
| 2025-05-15 | 5.38 | $5.51 | 25502 |
| 2025-05-14 | 5.36 | $5.51 | 17917 |
| 2025-05-13 | 5.35 | $5.51 | 30600 |
| 2025-05-12 | 5.33 | $5.51 | 15504 |
| 2025-05-09 | 5.32 | $5.44 | 10400 |
| 2025-05-08 | 5.30 | $5.45 | 11700 |
| 2025-05-07 | 5.30 | $5.44 | 7047 |
| 2025-05-06 | 5.28 | $5.42 | 27900 |
| 2025-05-05 | 5.26 | $5.44 | 9400 |
| 2025-05-02 | 5.25 | $5.44 | 6800 |
| 2025-05-01 | 5.24 | $5.43 | 19500 |
| 2025-04-30 | 5.25 | $5.43 | 56446 |
| 2025-04-29 | 5.25 | $5.43 | 14000 |
| 2025-04-28 | 5.25 | $5.33 | 8831 |
| 2025-04-25 | 5.26 | $5.29 | 13700 |
| 2025-04-24 | 5.27 | $5.31 | 23643 |
| 2025-04-23 | 5.28 | $5.21 | 34306 |
| 2025-04-22 | 5.30 | $5.16 | 78800 |
| 2025-04-21 | 5.32 | $5.11 | 19877 |
| 2025-04-17 | 5.34 | $5.18 | 144024 |
| 2025-04-16 | 5.36 | $5.17 | 27815 |
| 2025-04-15 | 5.38 | $5.22 | 22335 |
| 2025-04-14 | 5.39 | $5.22 | 37200 |
| 2025-04-11 | 5.40 | $5.19 | 21439 |
| 2025-04-10 | 5.42 | $5.16 | 16309 |
| 2025-04-09 | 5.43 | $5.42 | 57707 |
| 2025-04-08 | 5.43 | $5.06 | 22300 |
| 2025-04-07 | 5.45 | $5.07 | 44700 |
| 2025-04-04 | 5.46 | $5.12 | 76740 |
| 2025-04-03 | 5.48 | $5.37 | 24200 |
| 2025-04-02 | 5.48 | $5.52 | 70201 |
| 2025-04-01 | 5.48 | $5.49 | 19009 |
| 2025-03-31 | 5.48 | $5.47 | 20400 |
| 2025-03-28 | 5.48 | $5.43 | 55428 |
| 2025-03-27 | 5.48 | $5.48 | 5900 |
| 2025-03-26 | 5.48 | $5.54 | 36400 |
| 2025-03-25 | 5.48 | $5.54 | 8468 |
| 2025-03-24 | 5.48 | $5.55 | 10416 |
| 2025-03-21 | 5.48 | $5.52 | 15416 |
| 2025-03-20 | 5.48 | $5.58 | 7733 |
| 2025-03-19 | 5.48 | $5.55 | 29400 |
| 2025-03-18 | 5.48 | $5.47 | 56106 |
| 2025-03-17 | 5.48 | $5.52 | 90577 |
| 2025-03-14 | 5.48 | $5.51 | 36203 |
| 2025-03-13 | 5.48 | $5.38 | 52300 |
| 2025-03-12 | 5.49 | $5.41 | 6200 |
| 2025-03-11 | 5.50 | $5.38 | 22700 |
| 2025-03-10 | 5.50 | $5.44 | 29817 |
| 2025-03-07 | 5.51 | $5.41 | 19500 |
| 2025-03-06 | 5.51 | $5.42 | 15629 |
| 2025-03-05 | 5.51 | $5.46 | 7233 |
| 2025-03-04 | 5.51 | $5.47 | 24600 |
| 2025-03-03 | 5.51 | $5.52 | 13620 |
| 2025-02-28 | 5.51 | $5.53 | 38400 |
| 2025-02-27 | 5.50 | $5.49 | 14900 |
| 2025-02-26 | 5.51 | $5.51 | 11427 |
| 2025-02-25 | 5.51 | $5.50 | 17500 |
| 2025-02-24 | 5.51 | $5.50 | 23820 |
| 2025-02-21 | 5.51 | $5.52 | 20600 |
| 2025-02-20 | 5.52 | $5.53 | 10441 |
| 2025-02-19 | 5.52 | $5.53 | 8500 |
| 2025-02-18 | 5.52 | $5.55 | 20200 |
| 2025-02-14 | 5.52 | $5.57 | 22349 |
| 2025-02-13 | 5.52 | $5.56 | 17729 |
| 2025-02-12 | 5.52 | $5.50 | 23600 |
| 2025-02-11 | 5.51 | $5.51 | 23246 |
| 2025-02-10 | 5.51 | $5.53 | 12100 |
| 2025-02-07 | 5.50 | $5.50 | 23900 |
| 2025-02-06 | 5.50 | $5.49 | 41937 |
| 2025-02-05 | 5.50 | $5.46 | 16046 |
| 2025-02-04 | 5.50 | $5.44 | 17535 |
| 2025-02-03 | 5.50 | $5.41 | 77700 |
| 2025-01-31 | 5.50 | $5.48 | 35012 |
| 2025-01-30 | 5.50 | $5.51 | 39425 |
| 2025-01-29 | 5.49 | $5.54 | 40021 |
| 2025-01-28 | 5.49 | $5.55 | 78327 |
| 2025-01-27 | 5.48 | $5.51 | 22800 |
| 2025-01-24 | 5.48 | $5.57 | 7100 |
| 2025-01-23 | 5.47 | $5.59 | 27400 |
| 2025-01-22 | 5.46 | $5.57 | 47700 |
| 2025-01-21 | 5.45 | $5.56 | 27727 |
| 2025-01-17 | 5.45 | $5.53 | 32300 |
| 2025-01-16 | 5.45 | $5.55 | 16500 |
| 2025-01-15 | 5.45 | $5.50 | 19600 |
| 2025-01-14 | 5.46 | $5.43 | 21400 |
| 2025-01-13 | 5.47 | $5.43 | 26500 |
| 2025-01-10 | 5.48 | $5.40 | 9515 |
| 2025-01-08 | 5.49 | $5.46 | 27127 |
| 2025-01-07 | 5.50 | $5.44 | 32900 |
| 2025-01-06 | 5.52 | $5.49 | 25326 |
| 2025-01-03 | 5.53 | $5.49 | 27600 |
| 2025-01-02 | 5.54 | $5.41 | 12411 |
| 2024-12-31 | 5.56 | $5.43 | 49800 |
| 2024-12-30 | 5.58 | $5.41 | 71513 |
| 2024-12-27 | 5.59 | $5.42 | 70233 |
| 2024-12-26 | 5.61 | $5.45 | 34900 |
| 2024-12-24 | 5.62 | $5.44 | 26203 |
| 2024-12-23 | 5.64 | $5.41 | 115900 |
| 2024-12-20 | 5.65 | $5.43 | 74724 |
| 2024-12-19 | 5.67 | $5.38 | 59719 |
| 2024-12-18 | 5.68 | $5.45 | 49335 |
| 2024-12-17 | 5.70 | $5.57 | 23731 |
| 2024-12-16 | 5.71 | $5.60 | 19141 |
| 2024-12-13 | 5.71 | $5.63 | 27044 |
| 2024-12-12 | 5.72 | $5.62 | 26917 |
| 2024-12-11 | 5.73 | $5.67 | 24723 |
| 2024-12-10 | 5.74 | $5.65 | 36617 |
| 2024-12-09 | 5.76 | $5.69 | 27100 |
| 2024-12-06 | 5.77 | $5.73 | 19112 |
| 2024-12-05 | 5.78 | $5.73 | 25700 |
| 2024-12-04 | 5.79 | $5.74 | 54648 |
| 2024-12-03 | 5.80 | $5.73 | 34100 |
| 2024-12-02 | 5.80 | $5.77 | 32444 |
| 2024-11-29 | 5.80 | $5.75 | 22700 |
| 2024-11-27 | 5.80 | $5.75 | 15402 |
| 2024-11-26 | 5.80 | $5.74 | 22600 |
| 2024-11-25 | 5.80 | $5.73 | 46400 |
| 2024-11-22 | 5.80 | $5.72 | 51239 |
| 2024-11-21 | 5.81 | $5.70 | 38717 |
| 2024-11-20 | 5.82 | $5.70 | 19931 |
| 2024-11-19 | 5.83 | $5.73 | 22740 |
| 2024-11-18 | 5.83 | $5.73 | 35347 |
| 2024-11-15 | 5.84 | $5.68 | 21500 |
| 2024-11-14 | 5.86 | $5.83 | 24200 |
| 2024-11-13 | 5.87 | $5.83 | 56531 |
| 2024-11-12 | 5.88 | $5.93 | 32829 |
| 2024-11-11 | 5.88 | $5.95 | 39503 |
| 2024-11-08 | 5.88 | $5.91 | 30500 |
| 2024-11-07 | 5.89 | $5.94 | 39717 |
| 2024-11-06 | 5.89 | $5.93 | 89109 |
| 2024-11-05 | 5.89 | $5.89 | 27900 |
| 2024-11-04 | 5.89 | $5.71 | 32700 |
| 2024-11-01 | 5.89 | $5.78 | 22100 |
| 2024-10-31 | 5.90 | $5.72 | 44700 |
| 2024-10-30 | 5.91 | $5.85 | 61900 |
| 2024-10-29 | 5.91 | $5.74 | 29900 |
| 2024-10-28 | 5.92 | $5.78 | 62000 |
| 2024-10-25 | 5.92 | $5.85 | 68432 |
| 2024-10-24 | 5.92 | $5.83 | 26400 |
| 2024-10-23 | 5.92 | $5.89 | 27819 |
| 2024-10-22 | 5.92 | $5.89 | 18600 |
| 2024-10-21 | 5.92 | $5.95 | 38803 |
| 2024-10-18 | 5.91 | $5.97 | 30600 |
| 2024-10-17 | 5.91 | $6.05 | 77700 |
| 2024-10-16 | 5.89 | $6.04 | 57900 |
| 2024-10-15 | 5.88 | $5.97 | 34400 |
| 2024-10-14 | 5.87 | $5.95 | 13200 |
| 2024-10-11 | 5.87 | $5.97 | 7400 |
| 2024-10-10 | 5.86 | $5.99 | 76600 |
| 2024-10-09 | 5.85 | $5.90 | 29000 |
| 2024-10-08 | 5.85 | $5.90 | 33515 |
| 2024-10-07 | 5.84 | $5.85 | 19200 |
| 2024-10-04 | 5.84 | $5.89 | 12000 |
| 2024-10-03 | 5.83 | $5.88 | 12922 |
| 2024-10-02 | 5.82 | $5.87 | 20600 |
| 2024-10-01 | 5.82 | $5.88 | 44200 |
| 2024-09-30 | 5.81 | $5.89 | 34122 |
| 2024-09-27 | 5.80 | $5.89 | 21019 |
| 2024-09-26 | 5.80 | $5.86 | 33713 |
| 2024-09-25 | 5.79 | $5.85 | 26400 |
| 2024-09-24 | 5.79 | $5.82 | 41700 |
| 2024-09-23 | 5.78 | $5.83 | 17811 |
| 2024-09-20 | 5.78 | $5.83 | 21900 |
| 2024-09-19 | 5.78 | $5.82 | 25754 |
| 2024-09-18 | 5.78 | $5.80 | 20711 |
| 2024-09-17 | 5.78 | $5.82 | 71400 |
| 2024-09-16 | 5.77 | $5.90 | 179946 |
| 2024-09-13 | 5.76 | $5.80 | 22700 |
| 2024-09-12 | 5.77 | $5.77 | 12736 |
| 2024-09-11 | 5.77 | $5.75 | 32137 |
| 2024-09-10 | 5.77 | $5.75 | 20837 |
| 2024-09-09 | 5.76 | $5.80 | 27944 |
| 2024-09-06 | 5.75 | $5.73 | 111700 |
| 2024-09-05 | 5.75 | $5.77 | 76448 |
| 2024-09-04 | 5.74 | $5.76 | 64121 |
| 2024-09-03 | 5.73 | $5.75 | 70309 |
| 2024-08-30 | 5.72 | $5.78 | 42007 |
| 2024-08-29 | 5.71 | $5.75 | 55436 |
| 2024-08-28 | 5.71 | $5.73 | 38747 |
| 2024-08-27 | 5.71 | $5.77 | 34000 |
| 2024-08-26 | 5.71 | $5.77 | 41200 |
| 2024-08-23 | 5.71 | $5.79 | 45000 |
| 2024-08-22 | 5.71 | $5.76 | 39400 |
| 2024-08-21 | 5.70 | $5.80 | 44300 |
| 2024-08-20 | 5.69 | $5.75 | 34100 |
| 2024-08-19 | 5.69 | $5.76 | 56418 |
| 2024-08-16 | 5.69 | $5.74 | 48600 |
| 2024-08-15 | 5.69 | $5.94 | 177500 |
| 2024-08-14 | 5.68 | $5.70 | 30736 |
| 2024-08-13 | 5.69 | $5.72 | 37038 |
| 2024-08-12 | 5.70 | $5.66 | 36000 |
| 2024-08-09 | 5.71 | $5.60 | 50700 |
| 2024-08-08 | 5.73 | $5.64 | 22400 |
| 2024-08-07 | 5.74 | $5.58 | 27100 |
| 2024-08-06 | 5.76 | $5.59 | 49500 |
| 2024-08-05 | 5.77 | $5.50 | 69400 |
| 2024-08-02 | 5.79 | $5.61 | 65542 |
| 2024-08-01 | 5.80 | $5.72 | 34643 |
| 2024-07-31 | 5.80 | $5.82 | 90800 |
| 2024-07-30 | 5.79 | $5.73 | 48600 |
| 2024-07-29 | 5.79 | $5.73 | 34100 |
| 2024-07-26 | 5.79 | $5.75 | 66621 |
| 2024-07-25 | 5.79 | $5.68 | 13800 |
| 2024-07-24 | 5.78 | $5.64 | 55500 |
| 2024-07-23 | 5.78 | $5.74 | 56200 |
| 2024-07-22 | 5.78 | $5.77 | 88700 |
| 2024-07-19 | 5.77 | $5.72 | 63526 |
| 2024-07-18 | 5.77 | $5.79 | 68000 |
| 2024-07-17 | 5.76 | $5.82 | 86600 |
| 2024-07-16 | 5.75 | $5.91 | 57425 |
| 2024-07-15 | 5.74 | $5.91 | 23815 |
| 2024-07-12 | 5.73 | $5.93 | 21918 |
| 2024-07-11 | 5.71 | $5.90 | 49634 |
| 2024-07-10 | 5.70 | $5.94 | 41247 |
| 2024-07-09 | 5.68 | $5.86 | 62400 |
| 2024-07-08 | 5.67 | $5.84 | 150522 |
| 2024-07-05 | 5.66 | $5.77 | 48047 |
| 2024-07-03 | 5.65 | $5.75 | 33815 |
| 2024-07-02 | 5.64 | $5.69 | 86536 |
| 2024-07-01 | 5.63 | $5.66 | 26445 |
| 2024-06-28 | 5.62 | $5.70 | 47000 |
| 2024-06-27 | 5.61 | $5.68 | 48200 |
| 2024-06-26 | 5.60 | $5.62 | 36948 |
| 2024-06-25 | 5.60 | $5.63 | 30634 |
| 2024-06-24 | 5.59 | $5.66 | 40417 |
| 2024-06-21 | 5.58 | $5.66 | 19345 |
| 2024-06-20 | 5.58 | $5.67 | 33947 |
| 2024-06-18 | 5.57 | $5.65 | 23300 |
| 2024-06-17 | 5.57 | $5.66 | 22933 |
| 2024-06-14 | 5.57 | $5.64 | 56429 |
| 2024-06-13 | 5.57 | $5.63 | 46027 |
| 2024-06-12 | 5.56 | $5.64 | 59300 |
| 2024-06-11 | 5.56 | $5.62 | 19200 |
| 2024-06-10 | 5.55 | $5.64 | 26406 |
| 2024-06-07 | 5.55 | $5.63 | 24800 |
| 2024-06-06 | 5.54 | $5.59 | 36443 |
| 2024-06-05 | 5.54 | $5.57 | 30024 |
| 2024-06-04 | 5.53 | $5.55 | 33828 |
| 2024-06-03 | 5.53 | $5.53 | 60612 |
| 2024-05-31 | 5.53 | $5.52 | 36041 |
| 2024-05-30 | 5.52 | $5.48 | 56622 |
| 2024-05-29 | 5.52 | $5.46 | 29112 |
| 2024-05-28 | 5.51 | $5.49 | 42004 |
| 2024-05-24 | 5.51 | $5.53 | 40800 |
| 2024-05-23 | 5.50 | $5.48 | 47945 |
| 2024-05-22 | 5.49 | $5.58 | 34300 |
| 2024-05-21 | 5.48 | $5.59 | 35500 |
| 2024-05-20 | 5.47 | $5.58 | 41500 |
| 2024-05-17 | 5.46 | $5.62 | 76700 |
| 2024-05-16 | 5.45 | $5.58 | 87900 |
| 2024-05-15 | 5.44 | $5.58 | 27810 |
| 2024-05-14 | 5.43 | $5.54 | 40900 |
| 2024-05-13 | 5.43 | $5.55 | 57200 |
| 2024-05-10 | 5.43 | $5.53 | 45628 |
| 2024-05-09 | 5.42 | $5.51 | 49124 |
| 2024-05-08 | 5.43 | $5.49 | 78634 |
| 2024-05-07 | 5.43 | $5.49 | 70500 |
| 2024-05-06 | 5.43 | $5.47 | 132600 |
| 2024-05-03 | 5.44 | $5.46 | 118930 |
| 2024-05-02 | 5.44 | $5.41 | 110200 |
| 2024-05-01 | 5.45 | $5.38 | 153633 |
| 2024-04-30 | 5.46 | $5.37 | 150800 |
| 2024-04-29 | 5.47 | $5.40 | 152216 |
| 2024-04-26 | 5.48 | $5.38 | 88400 |
| 2024-04-25 | 5.49 | $5.37 | 38803 |
| 2024-04-24 | 5.50 | $5.37 | 39500 |
| 2024-04-23 | 5.51 | $5.36 | 72000 |
| 2024-04-22 | 5.52 | $5.35 | 44000 |
| 2024-04-19 | 5.53 | $5.36 | 56614 |
| 2024-04-18 | 5.54 | $5.37 | 37527 |
| 2024-04-17 | 5.55 | $5.48 | 88400 |
| 2024-04-16 | 5.55 | $5.49 | 53702 |
| 2024-04-15 | 5.55 | $5.46 | 125832 |
| 2024-04-12 | 5.55 | $5.50 | 31651 |
| 2024-04-11 | 5.55 | $5.57 | 34100 |
| 2024-04-10 | 5.55 | $5.54 | 71200 |
| 2024-04-09 | 5.55 | $5.56 | 34212 |
| 2024-04-08 | 5.55 | $5.59 | 26628 |
| 2024-04-05 | 5.55 | $5.56 | 31904 |
| 2024-04-04 | 5.55 | $5.53 | 165414 |
| 2024-04-03 | 5.55 | $5.58 | 36400 |
| 2024-04-02 | 5.55 | $5.56 | 47106 |
| 2024-04-01 | 5.55 | $5.56 | 59336 |
| 2024-03-28 | 5.55 | $5.59 | 40200 |
| 2024-03-27 | 5.54 | $5.59 | 38300 |
| 2024-03-26 | 5.54 | $5.54 | 64047 |
| 2024-03-25 | 5.54 | $5.56 | 29602 |
| 2024-03-22 | 5.53 | $5.59 | 30003 |
| 2024-03-21 | 5.53 | $5.60 | 99243 |
| 2024-03-20 | 5.52 | $5.52 | 46900 |
| 2024-03-19 | 5.52 | $5.47 | 43108 |
| 2024-03-18 | 5.51 | $5.44 | 169520 |
| 2024-03-15 | 5.51 | $5.51 | 8618 |
| 2024-03-14 | 5.51 | $5.50 | 24112 |
| 2024-03-13 | 5.51 | $5.61 | 68700 |
| 2024-03-12 | 5.51 | $5.57 | 17400 |
| 2024-03-11 | 5.50 | $5.55 | 41900 |
| 2024-03-08 | 5.50 | $5.56 | 168100 |
| 2024-03-07 | 5.50 | $5.56 | 80849 |
| 2024-03-06 | 5.50 | $5.55 | 32819 |
| 2024-03-05 | 5.49 | $5.53 | 23010 |
| 2024-03-04 | 5.49 | $5.55 | 41100 |
| 2024-03-01 | 5.48 | $5.55 | 32014 |
| 2024-02-29 | 5.47 | $5.52 | 42100 |
| 2024-02-28 | 5.46 | $5.49 | 49400 |
| 2024-02-27 | 5.46 | $5.51 | 10304 |
| 2024-02-26 | 5.45 | $5.48 | 29000 |
| 2024-02-23 | 5.44 | $5.50 | 27100 |
| 2024-02-22 | 5.43 | $5.48 | 22700 |
| 2024-02-21 | 5.42 | $5.41 | 32428 |
| 2024-02-20 | 5.41 | $5.40 | 65300 |
| 2024-02-16 | 5.40 | $5.45 | 67200 |
| 2024-02-15 | 5.39 | $5.48 | 33000 |
| 2024-02-14 | 5.37 | $5.54 | 49506 |
| 2024-02-13 | 5.36 | $5.43 | 55700 |
| 2024-02-12 | 5.34 | $5.53 | 45400 |
| 2024-02-09 | 5.33 | $5.52 | 44119 |
| 2024-02-08 | 5.31 | $5.53 | 25928 |
| 2024-02-07 | 5.30 | $5.52 | 121600 |
| 2024-02-06 | 5.28 | $5.43 | 23613 |
| 2024-02-05 | 5.27 | $5.39 | 52824 |
| 2024-02-02 | 5.26 | $5.42 | 72124 |
| 2024-02-01 | 5.25 | $5.44 | 62000 |
| 2024-01-31 | 5.24 | $5.34 | 58049 |
| 2024-01-30 | 5.23 | $5.39 | 52600 |
| 2024-01-29 | 5.21 | $5.37 | 71800 |
| 2024-01-26 | 5.20 | $5.31 | 34546 |
| 2024-01-25 | 5.20 | $5.29 | 43600 |
| 2024-01-24 | 5.19 | $5.20 | 23116 |
| 2024-01-23 | 5.18 | $5.20 | 34315 |
| 2024-01-22 | 5.18 | $5.23 | 55200 |
| 2024-01-19 | 5.18 | $5.26 | 196000 |
| 2024-01-18 | 5.17 | $5.15 | 62924 |
| 2024-01-17 | 5.18 | $5.16 | 79022 |
| 2024-01-16 | 5.18 | $5.21 | 27724 |
| 2024-01-12 | 5.18 | $5.23 | 41645 |
| 2024-01-11 | 5.17 | $5.21 | 40100 |
| 2024-01-10 | 5.17 | $5.22 | 43749 |
| 2024-01-09 | 5.16 | $5.21 | 53698 |
| 2024-01-08 | 5.16 | $5.23 | 40135 |
| 2024-01-05 | 5.15 | $5.18 | 30300 |
| 2024-01-04 | 5.14 | $5.18 | 30800 |
| 2024-01-03 | 5.13 | $5.14 | 33410 |
| 2024-01-02 | 5.13 | $5.15 | 57500 |
| 2023-12-29 | 5.13 | $5.15 | 74500 |
| 2023-12-28 | 5.12 | $5.16 | 116505 |
| 2023-12-27 | 5.12 | $5.15 | 95537 |
| 2023-12-26 | 5.11 | $5.15 | 50738 |
| 2023-12-22 | 5.10 | $5.12 | 63000 |
| 2023-12-21 | 5.10 | $5.12 | 67712 |
| 2023-12-20 | 5.10 | $5.18 | 90247 |
| 2023-12-19 | 5.09 | $5.19 | 30822 |
| 2023-12-18 | 5.08 | $5.18 | 101800 |
| 2023-12-15 | 5.07 | $5.18 | 23039 |
| 2023-12-14 | 5.06 | $5.20 | 70000 |
| 2023-12-13 | 5.06 | $5.19 | 83500 |
| 2023-12-12 | 5.06 | $5.10 | 39133 |
| 2023-12-11 | 5.06 | $5.10 | 32745 |
| 2023-12-08 | 5.05 | $5.07 | 15800 |
| 2023-12-07 | 5.05 | $5.05 | 30800 |
| 2023-12-06 | 5.05 | $5.05 | 27804 |
| 2023-12-05 | 5.05 | $5.03 | 29621 |
| 2023-12-04 | 5.05 | $5.07 | 29309 |
| 2023-12-01 | 5.05 | $5.13 | 44300 |
| 2023-11-30 | 5.05 | $5.03 | 46519 |
| 2023-11-29 | 5.05 | $5.02 | 82018 |
| 2023-11-28 | 5.04 | $5.01 | 40215 |
| 2023-11-27 | 5.03 | $5.01 | 79844 |
| 2023-11-24 | 5.02 | $5.05 | 13738 |
| 2023-11-22 | 5.01 | $5.06 | 23100 |
| 2023-11-21 | 5.00 | $5.01 | 26200 |
| 2023-11-20 | 4.99 | $5.00 | 61900 |
| 2023-11-17 | 4.98 | $5.03 | 55846 |
| 2023-11-16 | 4.97 | $5.03 | 60900 |
| 2023-11-15 | 4.96 | $5.13 | 52700 |
| 2023-11-14 | 4.95 | $5.17 | 50800 |
| 2023-11-13 | 4.94 | $5.08 | 96039 |
| 2023-11-10 | 4.94 | $5.03 | 18046 |
| 2023-11-09 | 4.93 | $4.96 | 29500 |
| 2023-11-08 | 4.93 | $5.05 | 10127 |
| 2023-11-07 | 4.93 | $5.07 | 32849 |
| 2023-11-06 | 4.92 | $5.07 | 22300 |
| 2023-11-03 | 4.92 | $5.14 | 25000 |
| 2023-11-02 | 4.90 | $5.08 | 49000 |
| 2023-11-01 | 4.89 | $4.95 | 80233 |
| 2023-10-31 | 4.89 | $4.90 | 29617 |
| 2023-10-30 | 4.89 | $4.86 | 37837 |
| 2023-10-27 | 4.89 | $4.81 | 89700 |
| 2023-10-26 | 4.90 | $4.83 | 178200 |
| 2023-10-25 | 4.91 | $4.78 | 31000 |
| 2023-10-24 | 4.91 | $4.80 | 38700 |
| 2023-10-23 | 4.92 | $4.80 | 58916 |
| 2023-10-20 | 4.93 | $4.84 | 28808 |
| 2023-10-19 | 4.94 | $4.85 | 38443 |
| 2023-10-18 | 4.95 | $4.94 | 48400 |
| 2023-10-17 | 4.97 | $4.98 | 23326 |
| 2023-10-16 | 4.98 | $4.99 | 19946 |
| 2023-10-13 | 4.99 | $4.92 | 115400 |
| 2023-10-12 | 5.01 | $4.94 | 88100 |
| 2023-10-11 | 5.03 | $5.01 | 14305 |
| 2023-10-10 | 5.04 | $4.97 | 36600 |
| 2023-10-09 | 5.06 | $4.94 | 33117 |
| 2023-10-06 | 5.07 | $4.89 | 57200 |
| 2023-10-05 | 5.09 | $4.87 | 24300 |
| 2023-10-04 | 5.12 | $4.88 | 40200 |
| 2023-10-03 | 5.14 | $4.87 | 74600 |
| 2023-10-02 | 5.16 | $4.92 | 167200 |
| 2023-09-29 | 5.19 | $4.97 | 74728 |
| 2023-09-28 | 5.21 | $4.95 | 30144 |
| 2023-09-27 | 5.24 | $4.94 | 37600 |
| 2023-09-26 | 5.26 | $4.96 | 117035 |
| 2023-09-25 | 5.28 | $5.02 | 75900 |
| 2023-09-22 | 5.30 | $5.03 | 159000 |
| 2023-09-21 | 5.31 | $5.08 | 89312 |
| 2023-09-20 | 5.32 | $5.22 | 35329 |
| 2023-09-19 | 5.33 | $5.26 | 49600 |
| 2023-09-18 | 5.33 | $5.24 | 49400 |
| 2023-09-15 | 5.34 | $5.30 | 65921 |
| 2023-09-14 | 5.34 | $5.30 | 107108 |
| 2023-09-13 | 5.35 | $5.22 | 103500 |
| 2023-09-12 | 5.37 | $5.26 | 84723 |
| 2023-09-11 | 5.38 | $5.29 | 20143 |
| 2023-09-08 | 5.40 | $5.29 | 52100 |
| 2023-09-07 | 5.41 | $5.32 | 13931 |
| 2023-09-06 | 5.43 | $5.32 | 35700 |
| 2023-09-05 | 5.44 | $5.40 | 33020 |
| 2023-09-01 | 5.45 | $5.42 | 67800 |
| 2023-08-31 | 5.46 | $5.41 | 100600 |
| 2023-08-30 | 5.47 | $5.43 | 105100 |
| 2023-08-29 | 5.48 | $5.43 | 38500 |
| 2023-08-28 | 5.49 | $5.36 | 36000 |
| 2023-08-25 | 5.51 | $5.32 | 62500 |
| 2023-08-24 | 5.53 | $5.31 | 39806 |
| 2023-08-23 | 5.54 | $5.38 | 49100 |
| 2023-08-22 | 5.56 | $5.33 | 35200 |
| 2023-08-21 | 5.58 | $5.36 | 21800 |
| 2023-08-18 | 5.59 | $5.36 | 29757 |
| 2023-08-17 | 5.61 | $5.36 | 39247 |
| 2023-08-16 | 5.63 | $5.49 | 22332 |
| 2023-08-15 | 5.64 | $5.52 | 69733 |
| 2023-08-14 | 5.65 | $5.57 | 33700 |
| 2023-08-11 | 5.65 | $5.57 | 7200 |
| 2023-08-10 | 5.66 | $5.61 | 50600 |
| 2023-08-09 | 5.66 | $5.62 | 18449 |
| 2023-08-08 | 5.66 | $5.63 | 44800 |
| 2023-08-07 | 5.66 | $5.60 | 27400 |
| 2023-08-04 | 5.66 | $5.55 | 40300 |
| 2023-08-03 | 5.66 | $5.57 | 34216 |
| 2023-08-02 | 5.66 | $5.62 | 27800 |
| 2023-08-01 | 5.66 | $5.69 | 69329 |
| 2023-07-31 | 5.65 | $5.73 | 34500 |
| 2023-07-28 | 5.64 | $5.68 | 12234 |
| 2023-07-27 | 5.63 | $5.63 | 36642 |
| 2023-07-26 | 5.62 | $5.68 | 37602 |
| 2023-07-25 | 5.61 | $5.68 | 49200 |
| 2023-07-24 | 5.60 | $5.70 | 35500 |
| 2023-07-21 | 5.59 | $5.70 | 25220 |
| 2023-07-20 | 5.58 | $5.67 | 91717 |
| 2023-07-19 | 5.57 | $5.75 | 50113 |
| 2023-07-18 | 5.56 | $5.71 | 43808 |
| 2023-07-17 | 5.55 | $5.64 | 45500 |
| 2023-07-14 | 5.54 | $5.66 | 48600 |
| 2023-07-13 | 5.54 | $5.69 | 49536 |
| 2023-07-12 | 5.54 | $5.63 | 50618 |
| 2023-07-11 | 5.54 | $5.57 | 36400 |
| 2023-07-10 | 5.54 | $5.56 | 32867 |
| 2023-07-07 | 5.55 | $5.57 | 33228 |
| 2023-07-06 | 5.55 | $5.56 | 27700 |
| 2023-07-05 | 5.55 | $5.62 | 61217 |
| 2023-07-03 | 5.54 | $5.60 | 56243 |
| 2023-06-30 | 5.54 | $5.55 | 55402 |
| 2023-06-29 | 5.53 | $5.47 | 50000 |
| 2023-06-28 | 5.52 | $5.47 | 21700 |
| 2023-06-27 | 5.52 | $5.48 | 48900 |
| 2023-06-26 | 5.51 | $5.41 | 55731 |
| 2023-06-23 | 5.51 | $5.44 | 32025 |
| 2023-06-22 | 5.51 | $5.46 | 35511 |
| 2023-06-21 | 5.50 | $5.50 | 80800 |
| 2023-06-20 | 5.50 | $5.54 | 28418 |
| 2023-06-16 | 5.49 | $5.53 | 45037 |
| 2023-06-15 | 5.49 | $5.56 | 83300 |
| 2023-06-14 | 5.49 | $5.67 | 80921 |
| 2023-06-13 | 5.48 | $5.60 | 43453 |
| 2023-06-12 | 5.48 | $5.61 | 28740 |
| 2023-06-09 | 5.47 | $5.64 | 29227 |
| 2023-06-08 | 5.47 | $5.64 | 27700 |
| 2023-06-07 | 5.47 | $5.61 | 46000 |
| 2023-06-06 | 5.47 | $5.55 | 38836 |
| 2023-06-05 | 5.47 | $5.51 | 55419 |
| 2023-06-02 | 5.48 | $5.54 | 57873 |
| 2023-06-01 | 5.48 | $5.41 | 64600 |
| 2023-05-31 | 5.49 | $5.32 | 89900 |
| 2023-05-30 | 5.50 | $5.36 | 19300 |
| 2023-05-26 | 5.53 | $5.38 | 15500 |
| 2023-05-25 | 5.54 | $5.33 | 21900 |
| 2023-05-24 | 5.56 | $5.37 | 46700 |
| 2023-05-23 | 5.57 | $5.40 | 17100 |
| 2023-05-22 | 5.59 | $5.44 | 34100 |
| 2023-05-19 | 5.60 | $5.41 | 60421 |
| 2023-05-18 | 5.62 | $5.47 | 73581 |
| 2023-05-17 | 5.63 | $5.52 | 53800 |
| 2023-05-16 | 5.65 | $5.53 | 25700 |
| 2023-05-15 | 5.67 | $5.54 | 32800 |
| 2023-05-12 | 5.68 | $5.52 | 15600 |
| 2023-05-11 | 5.70 | $5.56 | 15000 |
| 2023-05-10 | 5.71 | $5.57 | 30926 |
| 2023-05-09 | 5.73 | $5.60 | 30900 |
| 2023-05-08 | 5.74 | $5.60 | 33116 |
| 2023-05-05 | 5.75 | $5.66 | 26300 |
| 2023-05-04 | 5.77 | $5.55 | 58012 |
| 2023-05-03 | 5.79 | $5.63 | 21617 |
| 2023-05-02 | 5.80 | $5.65 | 13400 |
| 2023-05-01 | 5.81 | $5.79 | 60900 |
| 2023-04-28 | 5.81 | $5.70 | 21606 |
| 2023-04-27 | 5.81 | $5.70 | 40700 |
| 2023-04-26 | 5.81 | $5.65 | 46015 |
| 2023-04-25 | 5.81 | $5.66 | 14549 |
| 2023-04-24 | 5.81 | $5.70 | 23143 |
| 2023-04-21 | 5.81 | $5.70 | 27200 |
| 2023-04-20 | 5.80 | $5.75 | 79533 |
| 2023-04-19 | 5.80 | $5.87 | 56600 |
| 2023-04-18 | 5.79 | $5.93 | 25600 |
| 2023-04-17 | 5.78 | $5.89 | 29703 |
| 2023-04-14 | 5.76 | $5.85 | 59800 |
| 2023-04-13 | 5.75 | $5.82 | 41600 |
| 2023-04-12 | 5.75 | $5.80 | 32900 |
| 2023-04-11 | 5.74 | $5.85 | 41952 |
| 2023-04-10 | 5.73 | $5.91 | 30400 |
| 2023-04-06 | 5.72 | $5.94 | 60740 |
| 2023-04-05 | 5.72 | $5.91 | 16940 |
| 2023-04-04 | 5.71 | $5.86 | 45617 |
| 2023-04-03 | 5.71 | $5.87 | 39700 |
| 2023-03-31 | 5.72 | $5.78 | 61700 |
| 2023-03-30 | 5.73 | $5.70 | 20900 |
| 2023-03-29 | 5.75 | $5.71 | 32037 |
| 2023-03-28 | 5.76 | $5.63 | 25300 |
| 2023-03-27 | 5.78 | $5.70 | 22406 |
| 2023-03-24 | 5.80 | $5.66 | 12100 |
| 2023-03-23 | 5.82 | $5.63 | 52015 |
| 2023-03-22 | 5.84 | $5.64 | 37407 |
| 2023-03-21 | 5.86 | $5.74 | 43200 |
| 2023-03-20 | 5.88 | $5.64 | 24007 |
| 2023-03-17 | 5.91 | $5.60 | 15800 |
| 2023-03-16 | 5.93 | $5.67 | 23600 |
| 2023-03-15 | 5.96 | $5.67 | 47544 |
| 2023-03-14 | 5.99 | $5.75 | 73548 |
| 2023-03-13 | 6.02 | $5.63 | 53203 |
| 2023-03-10 | 6.05 | $5.70 | 46340 |
| 2023-03-09 | 6.07 | $5.81 | 43100 |
| 2023-03-08 | 6.09 | $5.86 | 49311 |
| 2023-03-07 | 6.12 | $5.90 | 40200 |
| 2023-03-06 | 6.13 | $5.96 | 60644 |
| 2023-03-03 | 6.15 | $6.05 | 60200 |
| 2023-03-02 | 6.17 | $5.95 | 114100 |
| 2023-03-01 | 6.19 | $5.99 | 71011 |
| 2023-02-28 | 6.21 | $6.02 | 68329 |
| 2023-02-27 | 6.23 | $6.04 | 59900 |
| 2023-02-24 | 6.24 | $6.05 | 36100 |
| 2023-02-23 | 6.26 | $6.08 | 62900 |
| 2023-02-22 | 6.27 | $6.08 | 21900 |
| 2023-02-21 | 6.28 | $6.08 | 39000 |
| 2023-02-17 | 6.30 | $6.21 | 58400 |
| 2023-02-16 | 6.31 | $6.16 | 73700 |
| 2023-02-15 | 6.32 | $6.26 | 69104 |
| 2023-02-14 | 6.33 | $6.26 | 39453 |
| 2023-02-13 | 6.34 | $6.25 | 38300 |
| 2023-02-10 | 6.36 | $6.24 | 59728 |
| 2023-02-09 | 6.37 | $6.19 | 33028 |
| 2023-02-08 | 6.39 | $6.26 | 21000 |
| 2023-02-07 | 6.41 | $6.27 | 61412 |
| 2023-02-06 | 6.43 | $6.26 | 89232 |
| 2023-02-03 | 6.45 | $6.34 | 69136 |
| 2023-02-02 | 6.47 | $6.44 | 37043 |
| 2023-02-01 | 6.48 | $6.38 | 79116 |
| 2023-01-31 | 6.49 | $6.36 | 44726 |
| 2023-01-30 | 6.49 | $6.29 | 66300 |
| 2023-01-27 | 6.50 | $6.37 | 40000 |
| 2023-01-26 | 6.50 | $6.35 | 60800 |
| 2023-01-25 | 6.50 | $6.33 | 62200 |
| 2023-01-24 | 6.51 | $6.35 | 48100 |
| 2023-01-23 | 6.52 | $6.38 | 174535 |
| 2023-01-20 | 6.53 | $6.37 | 86317 |
| 2023-01-19 | 6.54 | $6.41 | 46621 |
| 2023-01-18 | 6.56 | $6.50 | 54301 |
| 2023-01-17 | 6.58 | $6.53 | 96418 |
| 2023-01-13 | 6.60 | $6.53 | 101000 |
| 2023-01-12 | 6.63 | $6.54 | 102842 |
| 2023-01-11 | 6.65 | $6.59 | 135512 |
| 2023-01-10 | 6.68 | $6.66 | 31435 |
| 2023-01-09 | 6.70 | $6.69 | 125400 |
| 2023-01-06 | 6.72 | $6.68 | 34519 |
| 2023-01-05 | 6.74 | $6.62 | 29915 |
| 2023-01-04 | 6.77 | $6.63 | 29900 |
| 2023-01-03 | 6.80 | $6.62 | 74800 |
| 2022-12-30 | 6.85 | $6.40 | 60100 |
| 2022-12-29 | 6.89 | $6.39 | 49832 |
| 2022-12-28 | 6.92 | $6.41 | 43043 |
| 2022-12-27 | 6.95 | $6.43 | 130700 |
| 2022-12-23 | 6.98 | $6.53 | 52571 |
| 2022-12-22 | 7.00 | $6.56 | 47231 |
| 2022-12-21 | 7.02 | $6.54 | 42100 |
| 2022-12-20 | 7.05 | $6.61 | 92100 |
| 2022-12-19 | 7.07 | $6.69 | 79380 |
| 2022-12-16 | 7.10 | $6.94 | 64615 |
| 2022-12-15 | 7.12 | $6.98 | 40245 |
| 2022-12-14 | 7.14 | $7.04 | 136918 |
| 2022-12-13 | 7.16 | $7.05 | 59600 |
| 2022-12-12 | 7.17 | $7.13 | 55925 |
| 2022-12-09 | 7.17 | $7.02 | 34549 |
| 2022-12-08 | 7.19 | $7.10 | 31900 |
| 2022-12-07 | 7.18 | $7.12 | 41800 |
| 2022-12-06 | 7.17 | $7.22 | 33900 |
| 2022-12-05 | 7.15 | $7.22 | 55044 |
| 2022-12-02 | 7.13 | $7.54 | 39100 |
| 2022-12-01 | 7.10 | $7.22 | 39411 |
| 2022-11-30 | 7.08 | $7.12 | 62206 |
| 2022-11-29 | 7.08 | $6.97 | 8600 |
| 2022-11-28 | 7.07 | $6.91 | 62900 |
| 2022-11-25 | 7.06 | $7.05 | 29903 |
| 2022-11-23 | 7.04 | $7.02 | 29700 |
| 2022-11-22 | 7.02 | $7.07 | 73140 |
| 2022-11-21 | 6.99 | $7.06 | 81140 |
| 2022-11-18 | 6.96 | $7.25 | 38400 |
| 2022-11-17 | 6.92 | $7.25 | 25000 |
| 2022-11-16 | 6.87 | $7.37 | 32800 |
| 2022-11-15 | 6.83 | $7.45 | 59240 |
| 2022-11-14 | 6.79 | $7.25 | 28500 |
| 2022-11-11 | 6.75 | $7.26 | 34100 |
| 2022-11-10 | 6.72 | $7.30 | 47100 |
| 2022-11-09 | 6.68 | $6.97 | 29148 |
| 2022-11-08 | 6.66 | $6.88 | 12946 |
| 2022-11-07 | 6.65 | $6.84 | 30342 |
| 2022-11-04 | 6.65 | $6.78 | 25900 |
| 2022-11-03 | 6.64 | $6.93 | 20634 |
| 2022-11-02 | 6.64 | $6.95 | 29007 |
| 2022-11-01 | 6.63 | $7.03 | 66400 |
| 2022-10-31 | 6.63 | $6.84 | 54800 |
| 2022-10-28 | 6.63 | $6.72 | 21600 |
| 2022-10-27 | 6.63 | $6.53 | 97922 |
| 2022-10-26 | 6.63 | $6.66 | 17000 |
| 2022-10-25 | 6.63 | $6.53 | 43540 |
| 2022-10-24 | 6.63 | $6.41 | 34200 |
| 2022-10-21 | 6.64 | $6.39 | 28229 |
| 2022-10-20 | 6.65 | $6.34 | 58145 |
| 2022-10-19 | 6.69 | $6.58 | 48900 |
| 2022-10-18 | 6.72 | $6.56 | 26115 |
| 2022-10-17 | 6.76 | $6.57 | 79100 |
| 2022-10-14 | 6.80 | $6.50 | 25800 |
| 2022-10-13 | 6.86 | $6.60 | 39614 |
| 2022-10-12 | 6.91 | $6.58 | 22244 |
| 2022-10-11 | 6.97 | $6.72 | 24947 |
| 2022-10-10 | 7.02 | $6.70 | 9022 |
| 2022-10-07 | 7.08 | $6.70 | 18300 |
| 2022-10-06 | 7.14 | $6.88 | 16700 |
| 2022-10-05 | 7.19 | $6.78 | 60240 |
| 2022-10-04 | 7.24 | $6.92 | 46508 |
| 2022-10-03 | 7.29 | $6.95 | 61100 |
| 2022-09-30 | 7.35 | $6.65 | 45810 |
| 2022-09-29 | 7.41 | $6.55 | 61300 |
| 2022-09-28 | 7.49 | $6.72 | 88100 |
| 2022-09-27 | 7.55 | $6.45 | 153640 |
| 2022-09-26 | 7.64 | $6.57 | 136300 |
| 2022-09-23 | 7.72 | $6.71 | 100754 |
| 2022-09-22 | 7.79 | $7.02 | 59600 |
| 2022-09-21 | 7.85 | $7.24 | 70000 |
| 2022-09-20 | 7.90 | $7.35 | 38135 |
| 2022-09-19 | 7.94 | $7.43 | 44800 |
| 2022-09-16 | 7.99 | $7.61 | 28600 |
| 2022-09-15 | 8.03 | $7.70 | 34800 |
| 2022-09-14 | 8.08 | $7.77 | 57739 |
| 2022-09-13 | 8.12 | $7.70 | 74324 |
| 2022-09-12 | 8.17 | $7.89 | 35504 |
| 2022-09-09 | 8.20 | $7.87 | 24200 |
| 2022-09-08 | 8.24 | $7.88 | 36449 |
| 2022-09-07 | 8.27 | $7.88 | 35500 |
| 2022-09-06 | 8.29 | $7.94 | 34600 |
| 2022-09-02 | 8.31 | $7.99 | 25900 |
| 2022-09-01 | 8.34 | $7.99 | 53400 |
| 2022-08-31 | 8.35 | $8.07 | 59312 |
| 2022-08-30 | 8.38 | $8.03 | 51405 |
| 2022-08-29 | 8.40 | $8.13 | 26040 |
| 2022-08-26 | 8.42 | $8.16 | 24700 |
| 2022-08-25 | 8.43 | $8.20 | 62400 |
| 2022-08-24 | 8.44 | $8.15 | 16900 |
| 2022-08-23 | 8.44 | $8.16 | 50124 |
| 2022-08-22 | 8.44 | $8.24 | 49438 |
| 2022-08-19 | 8.44 | $8.39 | 27000 |
| 2022-08-18 | 8.43 | $8.55 | 36900 |
| 2022-08-17 | 8.42 | $8.63 | 40700 |
| 2022-08-16 | 8.39 | $8.61 | 95831 |
| 2022-08-15 | 8.37 | $8.62 | 55046 |
| 2022-08-12 | 8.34 | $8.58 | 61100 |
| 2022-08-11 | 8.33 | $8.51 | 29365 |
| 2022-08-10 | 8.31 | $8.49 | 51844 |
| 2022-08-09 | 8.30 | $8.35 | 22233 |
| 2022-08-08 | 8.29 | $8.38 | 45700 |
| 2022-08-05 | 8.28 | $8.46 | 47063 |
| 2022-08-04 | 8.27 | $8.37 | 46716 |
| 2022-08-03 | 8.27 | $8.49 | 31900 |
| 2022-08-02 | 8.26 | $8.45 | 42000 |
| 2022-08-01 | 8.25 | $8.51 | 42600 |
| 2022-07-29 | 8.25 | $8.41 | 58600 |
| 2022-07-28 | 8.23 | $8.36 | 25435 |
| 2022-07-27 | 8.22 | $8.26 | 37443 |
| 2022-07-26 | 8.21 | $8.18 | 48532 |
| 2022-07-25 | 8.20 | $8.28 | 19600 |
| 2022-07-22 | 8.19 | $8.19 | 18400 |
| 2022-07-21 | 8.18 | $8.17 | 41230 |
| 2022-07-20 | 8.16 | $8.13 | 28905 |
| 2022-07-19 | 8.14 | $8.20 | 63223 |
| 2022-07-18 | 8.12 | $8.09 | 51412 |
| 2022-07-15 | 8.11 | $8.33 | 73106 |
| 2022-07-14 | 8.11 | $8.18 | 67633 |
| 2022-07-13 | 8.11 | $8.23 | 11500 |
| 2022-07-12 | 8.12 | $8.17 | 21100 |
| 2022-07-11 | 8.14 | $8.13 | 23648 |
| 2022-07-08 | 8.17 | $8.31 | 29421 |
| 2022-07-07 | 8.19 | $8.29 | 22100 |
| 2022-07-06 | 8.21 | $8.30 | 36900 |
| 2022-07-05 | 8.24 | $8.34 | 47600 |
| 2022-07-01 | 8.26 | $8.38 | 64000 |
| 2022-06-30 | 8.28 | $8.14 | 26900 |
| 2022-06-29 | 8.31 | $8.04 | 25300 |
| 2022-06-28 | 8.36 | $8.04 | 46248 |
| 2022-06-27 | 8.40 | $8.08 | 19745 |
| 2022-06-24 | 8.44 | $8.06 | 39749 |
| 2022-06-23 | 8.48 | $7.89 | 18700 |
| 2022-06-22 | 8.51 | $7.85 | 46803 |
| 2022-06-21 | 8.55 | $7.83 | 73000 |
| 2022-06-17 | 8.61 | $7.78 | 108523 |
| 2022-06-16 | 8.67 | $7.79 | 79222 |
| 2022-06-15 | 8.76 | $8.28 | 68600 |
| 2022-06-14 | 8.82 | $8.29 | 40095 |
| 2022-06-13 | 8.88 | $8.39 | 97500 |
| 2022-06-10 | 8.93 | $8.68 | 95300 |
| 2022-06-09 | 8.96 | $8.62 | 29846 |
| 2022-06-08 | 8.98 | $8.73 | 51200 |
| 2022-06-07 | 9.00 | $8.78 | 95000 |
| 2022-06-06 | 9.02 | $8.79 | 52700 |
| 2022-06-03 | 9.03 | $8.79 | 49500 |
| 2022-06-02 | 9.04 | $8.80 | 60723 |
| 2022-06-01 | 9.05 | $8.76 | 88742 |
| 2022-05-31 | 9.05 | $8.90 | 81711 |
| 2022-05-27 | 9.03 | $8.99 | 74300 |
| 2022-05-26 | 9.00 | $8.87 | 39318 |
| 2022-05-25 | 8.98 | $8.71 | 65987 |
| 2022-05-24 | 8.96 | $8.60 | 51200 |
| 2022-05-23 | 8.95 | $8.68 | 199029 |
| 2022-05-20 | 8.94 | $8.89 | 65000 |
| 2022-05-19 | 8.92 | $9.01 | 258600 |
| 2022-05-18 | 8.91 | $9.65 | 134951 |
| 2022-05-17 | 8.88 | $9.56 | 136000 |
| 2022-05-16 | 8.85 | $9.45 | 105448 |
| 2022-05-13 | 8.83 | $9.31 | 105100 |
| 2022-05-12 | 8.82 | $9.24 | 108120 |
| 2022-05-11 | 8.81 | $9.16 | 116128 |
| 2022-05-10 | 8.80 | $9.12 | 148400 |
| 2022-05-09 | 8.80 | $9.08 | 265745 |
| 2022-05-06 | 8.79 | $9.04 | 241347 |
| 2022-05-05 | 8.79 | $8.99 | 362400 |
| 2022-05-04 | 8.79 | $9.01 | 348415 |
| 2022-05-03 | 8.78 | $8.70 | 88000 |
| 2022-05-02 | 8.81 | $8.45 | 95400 |
| 2022-04-29 | 8.84 | $8.45 | 62200 |
| 2022-04-28 | 8.88 | $8.50 | 31818 |
| 2022-04-27 | 8.91 | $8.34 | 56605 |
| 2022-04-26 | 8.95 | $8.30 | 25700 |
| 2022-04-25 | 8.98 | $8.45 | 121145 |
| 2022-04-22 | 9.01 | $8.50 | 112609 |
| 2022-04-21 | 9.03 | $8.90 | 40600 |
| 2022-04-20 | 9.03 | $9.06 | 68800 |
| 2022-04-19 | 9.04 | $9.02 | 24820 |
| 2022-04-18 | 9.03 | $8.91 | 41700 |
| 2022-04-14 | 9.03 | $9.08 | 36700 |
| 2022-04-13 | 9.02 | $9.12 | 45317 |
| 2022-04-12 | 9.01 | $9.07 | 23300 |
| 2022-04-11 | 8.99 | $8.95 | 51035 |
| 2022-04-08 | 8.97 | $9.03 | 36500 |
| 2022-04-07 | 8.96 | $8.96 | 19100 |
| 2022-04-06 | 8.97 | $8.90 | 43900 |
| 2022-04-05 | 8.99 | $8.97 | 46320 |
| 2022-04-04 | 8.99 | $9.16 | 29014 |
| 2022-04-01 | 8.99 | $9.17 | 16336 |
| 2022-03-31 | 9.00 | $9.20 | 37145 |
| 2022-03-30 | 9.01 | $9.14 | 49500 |
| 2022-03-29 | 9.03 | $9.08 | 39500 |
| 2022-03-28 | 9.04 | $9.00 | 28649 |
| 2022-03-25 | 9.07 | $9.00 | 54400 |
| 2022-03-24 | 9.10 | $8.93 | 44300 |
| 2022-03-23 | 9.12 | $8.93 | 38500 |
| 2022-03-22 | 9.13 | $9.08 | 32874 |
| 2022-03-21 | 9.13 | $8.86 | 39000 |
| 2022-03-18 | 9.17 | $8.94 | 25200 |
| 2022-03-17 | 9.21 | $8.87 | 65143 |
| 2022-03-16 | 9.27 | $8.92 | 32300 |
| 2022-03-15 | 9.31 | $8.68 | 47830 |
| 2022-03-14 | 9.37 | $8.60 | 86322 |
| 2022-03-11 | 9.44 | $8.90 | 142100 |
| 2022-03-10 | 9.50 | $9.07 | 50047 |
| 2022-03-09 | 9.55 | $9.28 | 39723 |
| 2022-03-08 | 9.59 | $9.05 | 25400 |
| 2022-03-07 | 9.65 | $9.08 | 21632 |
| 2022-03-04 | 9.69 | $9.33 | 35300 |
| 2022-03-03 | 9.73 | $9.41 | 20298 |
| 2022-03-02 | 9.77 | $9.51 | 45135 |
| 2022-03-01 | 9.79 | $9.42 | 21920 |
| 2022-02-28 | 9.83 | $9.54 | 33000 |
| 2022-02-25 | 9.85 | $9.55 | 28030 |
| 2022-02-24 | 9.86 | $9.31 | 56100 |
| 2022-02-23 | 9.88 | $9.13 | 34100 |
| 2022-02-22 | 9.91 | $9.21 | 135200 |
| 2022-02-18 | 9.94 | $9.65 | 25100 |
| 2022-02-17 | 9.95 | $9.70 | 15539 |
| 2022-02-16 | 9.99 | $9.97 | 47500 |
| 2022-02-15 | 10.02 | $9.85 | 29200 |
| 2022-02-14 | 10.06 | $9.80 | 46838 |
| 2022-02-11 | 10.12 | $9.96 | 75444 |
| 2022-02-10 | 10.16 | $10.10 | 33900 |
| 2022-02-09 | 10.20 | $10.20 | 28844 |
| 2022-02-08 | 10.22 | $10.11 | 23343 |
| 2022-02-07 | 10.25 | $10.07 | 40100 |
| 2022-02-04 | 10.27 | $10.07 | 6900 |
| 2022-02-03 | 10.30 | $10.05 | 29700 |
| 2022-02-02 | 10.34 | $10.16 | 19412 |
| 2022-02-01 | 10.38 | $10.00 | 37400 |
| 2022-01-31 | 10.42 | $10.07 | 55234 |
| 2022-01-28 | 10.45 | $10.00 | 19224 |
| 2022-01-27 | 10.48 | $9.83 | 26900 |
| 2022-01-26 | 10.53 | $9.68 | 41330 |
| 2022-01-25 | 10.58 | $9.74 | 59600 |
| 2022-01-24 | 10.63 | $9.82 | 123500 |
| 2022-01-21 | 10.67 | $9.86 | 140649 |
| 2022-01-20 | 10.71 | $10.40 | 53800 |
| 2022-01-19 | 10.71 | $10.70 | 85930 |
| 2022-01-18 | 10.70 | $10.67 | 53000 |
| 2022-01-14 | 10.71 | $10.84 | 37000 |
| 2022-01-13 | 10.72 | $10.82 | 46736 |
| 2022-01-12 | 10.72 | $10.82 | 41600 |
| 2022-01-11 | 10.72 | $10.70 | 70000 |
| 2022-01-10 | 10.73 | $10.62 | 54113 |
| 2022-01-07 | 10.75 | $10.62 | 21902 |
| 2022-01-06 | 10.76 | $10.64 | 152226 |
| 2022-01-05 | 10.77 | $10.87 | 34331 |
| 2022-01-04 | 10.78 | $10.83 | 33000 |
| 2022-01-03 | 10.78 | $10.80 | 62400 |
| 2021-12-31 | 10.77 | $10.72 | 57600 |
| 2021-12-30 | 10.79 | $10.69 | 95400 |
| 2021-12-29 | 10.79 | $10.70 | 73900 |
| 2021-12-28 | 10.80 | $10.69 | 58700 |
| 2021-12-27 | 10.81 | $10.77 | 64100 |
| 2021-12-23 | 10.82 | $10.66 | 49600 |
| 2021-12-22 | 10.85 | $10.56 | 112621 |
| 2021-12-21 | 10.88 | $10.57 | 82406 |
| 2021-12-20 | 10.91 | $10.49 | 117830 |
| 2021-12-17 | 10.95 | $10.87 | 73800 |
| 2021-12-16 | 10.97 | $10.88 | 55400 |
| 2021-12-15 | 11.00 | $10.89 | 38508 |
| 2021-12-14 | 11.02 | $10.83 | 31700 |
| 2021-12-13 | 11.06 | $10.91 | 45400 |
| 2021-12-10 | 11.08 | $10.92 | 30614 |
| 2021-12-09 | 11.11 | $10.93 | 43700 |
| 2021-12-08 | 11.14 | $10.90 | 58539 |
| 2021-12-07 | 11.17 | $10.94 | 74900 |
| 2021-12-06 | 11.20 | $10.81 | 41600 |
| 2021-12-03 | 11.23 | $10.75 | 91900 |
| 2021-12-02 | 11.26 | $10.96 | 63400 |
| 2021-12-01 | 11.28 | $10.83 | 72535 |
| 2021-11-30 | 11.32 | $10.81 | 65800 |
| 2021-11-29 | 11.35 | $10.95 | 47908 |
| 2021-11-26 | 11.37 | $10.96 | 45700 |
| 2021-11-24 | 11.39 | $11.16 | 24712 |
| 2021-11-23 | 11.40 | $11.20 | 35700 |
| 2021-11-22 | 11.41 | $11.24 | 40800 |
| 2021-11-19 | 11.42 | $11.24 | 40400 |
| 2021-11-18 | 11.43 | $11.28 | 50907 |
| 2021-11-17 | 11.44 | $11.43 | 55612 |
| 2021-11-16 | 11.44 | $11.43 | 64344 |
| 2021-11-15 | 11.44 | $11.46 | 59338 |
| 2021-11-12 | 11.45 | $11.44 | 107200 |
| 2021-11-11 | 11.45 | $11.42 | 45800 |
| 2021-11-10 | 11.45 | $11.49 | 35000 |
| 2021-11-09 | 11.43 | $11.53 | 24112 |
| 2021-11-08 | 11.41 | $11.56 | 40000 |
| 2021-11-05 | 11.40 | $11.48 | 94542 |
| 2021-11-04 | 11.38 | $11.39 | 38400 |
| 2021-11-03 | 11.37 | $11.39 | 53400 |
| 2021-11-02 | 11.36 | $11.44 | 52000 |
| 2021-11-01 | 11.33 | $11.44 | 79314 |
| 2021-10-29 | 11.31 | $11.43 | 38500 |
| 2021-10-28 | 11.30 | $11.40 | 36700 |
| 2021-10-27 | 11.28 | $11.39 | 38538 |
| 2021-10-26 | 11.26 | $11.40 | 21500 |
| 2021-10-25 | 11.24 | $11.45 | 31600 |
| 2021-10-22 | 11.23 | $11.40 | 14422 |
| 2021-10-21 | 11.21 | $11.36 | 68100 |
| 2021-10-20 | 11.21 | $11.45 | 27000 |
| 2021-10-19 | 11.20 | $11.51 | 40700 |
| 2021-10-18 | 11.18 | $11.71 | 69200 |
| 2021-10-15 | 11.16 | $11.44 | 27300 |
| 2021-10-14 | 11.17 | $11.24 | 40400 |
| 2021-10-13 | 11.19 | $11.20 | 33800 |
| 2021-10-12 | 11.22 | $11.20 | 13932 |
| 2021-10-11 | 11.24 | $11.23 | 34010 |
| 2021-10-08 | 11.26 | $11.16 | 19500 |
| 2021-10-07 | 11.28 | $11.20 | 14300 |
| 2021-10-06 | 11.31 | $11.08 | 34700 |
| 2021-10-05 | 11.34 | $11.00 | 21600 |
| 2021-10-04 | 11.37 | $10.97 | 54002 |
| 2021-10-01 | 11.40 | $11.15 | 26545 |
| 2021-09-30 | 11.43 | $11.09 | 41438 |
| 2021-09-29 | 11.47 | $11.02 | 24600 |
| 2021-09-28 | 11.51 | $10.99 | 80000 |
| 2021-09-27 | 11.54 | $11.12 | 102800 |
| 2021-09-24 | 11.57 | $11.15 | 32234 |
| 2021-09-23 | 11.60 | $11.26 | 58745 |
| 2021-09-22 | 11.62 | $11.19 | 122900 |
| 2021-09-21 | 11.65 | $11.23 | 54500 |
| 2021-09-20 | 11.68 | $11.26 | 95900 |
| 2021-09-17 | 11.71 | $11.63 | 52845 |
| 2021-09-16 | 11.71 | $11.71 | 27134 |
| 2021-09-15 | 11.72 | $11.68 | 49319 |
| 2021-09-14 | 11.74 | $11.65 | 31200 |
| 2021-09-13 | 11.75 | $11.65 | 25215 |
| 2021-09-10 | 11.77 | $11.64 | 13943 |
| 2021-09-09 | 11.78 | $11.67 | 39600 |
| 2021-09-08 | 11.79 | $11.66 | 31700 |
| 2021-09-07 | 11.79 | $11.63 | 60940 |
| 2021-09-03 | 11.79 | $11.71 | 37537 |
| 2021-09-02 | 11.79 | $11.74 | 40900 |
| 2021-09-01 | 11.78 | $11.78 | 44100 |
| 2021-08-31 | 11.77 | $11.75 | 44000 |
| 2021-08-30 | 11.76 | $11.70 | 17800 |
| 2021-08-27 | 11.75 | $11.69 | 54735 |
| 2021-08-26 | 11.74 | $11.71 | 26939 |
| 2021-08-25 | 11.72 | $11.74 | 40800 |
| 2021-08-24 | 11.70 | $11.80 | 36704 |
| 2021-08-23 | 11.68 | $11.82 | 32031 |
| 2021-08-20 | 11.65 | $11.75 | 40119 |
| 2021-08-19 | 11.63 | $11.75 | 57804 |
| 2021-08-18 | 11.61 | $11.93 | 80533 |
| 2021-08-17 | 11.58 | $12.00 | 80000 |
| 2021-08-16 | 11.54 | $11.93 | 63500 |
| 2021-08-13 | 11.50 | $12.01 | 88100 |
| 2021-08-12 | 11.48 | $11.81 | 70000 |
| 2021-08-11 | 11.46 | $11.80 | 40836 |
| 2021-08-10 | 11.45 | $11.72 | 52924 |
| 2021-08-09 | 11.43 | $11.68 | 69138 |
| 2021-08-06 | 11.40 | $11.64 | 41500 |
| 2021-08-05 | 11.38 | $11.59 | 56917 |
| 2021-08-04 | 11.36 | $11.61 | 75900 |
| 2021-08-03 | 11.33 | $11.54 | 76112 |
| 2021-08-02 | 11.30 | $11.47 | 70500 |
| 2021-07-30 | 11.28 | $11.40 | 42201 |
| 2021-07-29 | 11.25 | $11.33 | 56700 |
| 2021-07-28 | 11.23 | $11.36 | 55908 |
| 2021-07-27 | 11.22 | $11.38 | 68600 |
| 2021-07-26 | 11.21 | $11.29 | 58437 |
| 2021-07-23 | 11.21 | $11.35 | 83700 |
| 2021-07-22 | 11.18 | $11.31 | 41000 |
| 2021-07-21 | 11.15 | $11.36 | 61214 |
| 2021-07-20 | 11.10 | $11.29 | 47900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.47
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.90
Average
6.79
Maximum
11.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.47 | $6.43 | 72300 |
| 2026-07-16 | 6.48 | $6.45 | 45550 |
| 2026-07-15 | 6.48 | $6.47 | 49542 |
| 2026-07-14 | 6.48 | $6.48 | 15100 |
| 2026-07-13 | 6.48 | $6.41 | 69800 |
| 2026-07-10 | 6.49 | $6.48 | 32300 |
| 2026-07-09 | 6.49 | $6.49 | 21111 |
| 2026-07-08 | 6.49 | $6.51 | 14888 |
| 2026-07-07 | 6.49 | $6.55 | 32924 |
| 2026-07-06 | 6.48 | $6.60 | 37700 |
| 2026-07-02 | 6.47 | $6.56 | 57100 |
| 2026-07-01 | 6.46 | $6.63 | 58634 |
| 2026-06-30 | 6.44 | $6.64 | 70939 |
| 2026-06-29 | 6.42 | $6.53 | 75500 |
| 2026-06-26 | 6.41 | $6.50 | 26426 |
| 2026-06-25 | 6.40 | $6.47 | 75735 |
| 2026-06-24 | 6.39 | $6.50 | 23600 |
| 2026-06-23 | 6.38 | $6.43 | 35000 |
| 2026-06-22 | 6.38 | $6.50 | 77238 |
| 2026-06-18 | 6.37 | $6.48 | 41454 |
| 2026-06-17 | 6.35 | $6.45 | 35000 |
| 2026-06-16 | 6.34 | $6.48 | 89300 |
| 2026-06-15 | 6.33 | $6.48 | 58600 |
| 2026-06-12 | 6.31 | $6.35 | 33000 |
| 2026-06-11 | 6.31 | $6.38 | 26948 |
| 2026-06-10 | 6.30 | $6.27 | 21717 |
| 2026-06-09 | 6.31 | $6.33 | 63000 |
| 2026-06-08 | 6.30 | $6.37 | 13641 |
| 2026-06-05 | 6.30 | $6.33 | 45938 |
| 2026-06-04 | 6.29 | $6.47 | 53700 |
| 2026-06-03 | 6.27 | $6.39 | 176216 |
| 2026-06-02 | 6.26 | $6.37 | 155400 |
| 2026-06-01 | 6.25 | $6.45 | 43611 |
| 2026-05-29 | 6.23 | $6.39 | 59535 |
| 2026-05-28 | 6.21 | $6.34 | 46684 |
| 2026-05-27 | 6.20 | $6.29 | 34200 |
| 2026-05-26 | 6.19 | $6.32 | 41001 |
| 2026-05-22 | 6.17 | $6.22 | 19437 |
| 2026-05-21 | 6.17 | $6.18 | 29704 |
| 2026-05-20 | 6.17 | $6.15 | 65304 |
| 2026-05-19 | 6.17 | $6.14 | 12307 |
| 2026-05-18 | 6.17 | $6.16 | 50419 |
| 2026-05-15 | 6.18 | $6.29 | 50419 |
| 2026-05-14 | 6.16 | $6.33 | 79100 |
| 2026-05-13 | 6.15 | $6.28 | 48742 |
| 2026-05-12 | 6.13 | $6.26 | 41400 |
| 2026-05-11 | 6.12 | $6.26 | 25700 |
| 2026-05-08 | 6.10 | $6.22 | 28900 |
| 2026-05-07 | 6.09 | $6.22 | 38600 |
| 2026-05-06 | 6.08 | $6.21 | 103100 |
| 2026-05-05 | 6.06 | $6.14 | 63912 |
| 2026-05-04 | 6.06 | $6.09 | 121898 |
| 2026-05-01 | 6.05 | $6.13 | 121904 |
| 2026-04-30 | 6.04 | $6.09 | 29200 |
| 2026-04-29 | 6.04 | $6.00 | 23139 |
| 2026-04-28 | 6.04 | $6.01 | 33700 |
| 2026-04-27 | 6.05 | $6.03 | 43300 |
| 2026-04-24 | 6.05 | $6.04 | 31200 |
| 2026-04-23 | 6.05 | $5.98 | 70644 |
| 2026-04-22 | 6.06 | $6.02 | 20200 |
| 2026-04-21 | 6.06 | $6.00 | 43200 |
| 2026-04-20 | 6.07 | $6.12 | 26100 |
| 2026-04-17 | 6.06 | $6.12 | 16800 |
| 2026-04-16 | 6.06 | $6.16 | 39004 |
| 2026-04-15 | 6.04 | $6.18 | 19749 |
| 2026-04-14 | 6.03 | $6.18 | 28741 |
| 2026-04-13 | 6.01 | $6.15 | 25400 |
| 2026-04-10 | 6.00 | $6.12 | 26800 |
| 2026-04-09 | 5.99 | $6.16 | 19100 |
| 2026-04-08 | 5.97 | $6.08 | 21000 |
| 2026-04-07 | 5.96 | $5.87 | 22800 |
| 2026-04-06 | 5.97 | $5.86 | 15616 |
| 2026-04-02 | 5.98 | $5.86 | 21300 |
| 2026-04-01 | 5.99 | $5.93 | 26717 |
| 2026-03-31 | 6.00 | $5.92 | 56000 |
| 2026-03-30 | 6.00 | $5.82 | 40700 |
| 2026-03-27 | 6.02 | $5.87 | 30300 |
| 2026-03-26 | 6.04 | $5.93 | 27707 |
| 2026-03-25 | 6.05 | $6.03 | 17800 |
| 2026-03-24 | 6.05 | $5.90 | 23600 |
| 2026-03-23 | 6.07 | $5.93 | 18002 |
| 2026-03-20 | 6.08 | $5.85 | 30144 |
| 2026-03-19 | 6.11 | $5.92 | 51896 |
| 2026-03-18 | 6.13 | $5.94 | 23234 |
| 2026-03-17 | 6.15 | $6.08 | 69915 |
| 2026-03-16 | 6.16 | $6.08 | 15037 |
| 2026-03-13 | 6.16 | $6.09 | 12560 |
| 2026-03-12 | 6.17 | $6.03 | 21608 |
| 2026-03-11 | 6.19 | $6.07 | 23200 |
| 2026-03-10 | 6.20 | $6.03 | 22721 |
| 2026-03-09 | 6.22 | $6.02 | 79500 |
| 2026-03-06 | 6.24 | $6.01 | 40800 |
| 2026-03-05 | 6.26 | $6.08 | 40600 |
| 2026-03-04 | 6.28 | $6.25 | 19655 |
| 2026-03-03 | 6.28 | $6.25 | 58100 |
| 2026-03-02 | 6.29 | $6.32 | 30033 |
| 2026-02-27 | 6.29 | $6.33 | 36800 |
| 2026-02-26 | 6.28 | $6.30 | 40600 |
| 2026-02-25 | 6.28 | $6.32 | 24038 |
| 2026-02-24 | 6.27 | $6.28 | 21217 |
| 2026-02-23 | 6.27 | $6.23 | 47800 |
| 2026-02-20 | 6.28 | $6.28 | 44000 |
| 2026-02-19 | 6.28 | $6.30 | 35500 |
| 2026-02-18 | 6.28 | $6.40 | 49528 |
| 2026-02-17 | 6.26 | $6.37 | 54142 |
| 2026-02-13 | 6.25 | $6.29 | 17900 |
| 2026-02-12 | 6.25 | $6.27 | 90100 |
| 2026-02-11 | 6.24 | $6.37 | 23100 |
| 2026-02-10 | 6.23 | $6.35 | 26421 |
| 2026-02-09 | 6.22 | $6.33 | 55138 |
| 2026-02-06 | 6.21 | $6.33 | 89700 |
| 2026-02-05 | 6.19 | $6.22 | 50985 |
| 2026-02-04 | 6.19 | $6.25 | 64200 |
| 2026-02-03 | 6.18 | $6.18 | 66021 |
| 2026-02-02 | 6.18 | $6.25 | 69148 |
| 2026-01-30 | 6.18 | $6.28 | 53898 |
| 2026-01-29 | 6.17 | $6.24 | 34363 |
| 2026-01-28 | 6.16 | $6.23 | 23500 |
| 2026-01-27 | 6.15 | $6.26 | 39100 |
| 2026-01-26 | 6.14 | $6.16 | 36200 |
| 2026-01-23 | 6.14 | $6.15 | 41614 |
| 2026-01-22 | 6.14 | $6.17 | 48143 |
| 2026-01-21 | 6.13 | $6.17 | 100130 |
| 2026-01-20 | 6.13 | $6.18 | 107633 |
| 2026-01-16 | 6.12 | $6.32 | 91683 |
| 2026-01-15 | 6.10 | $6.23 | 12305 |
| 2026-01-14 | 6.09 | $6.21 | 59000 |
| 2026-01-13 | 6.08 | $6.25 | 34905 |
| 2026-01-12 | 6.06 | $6.22 | 71823 |
| 2026-01-09 | 6.04 | $6.19 | 30008 |
| 2026-01-08 | 6.03 | $6.15 | 26597 |
| 2026-01-07 | 6.01 | $6.08 | 23409 |
| 2026-01-06 | 6.01 | $6.09 | 17000 |
| 2026-01-05 | 6.00 | $6.09 | 32500 |
| 2026-01-02 | 5.99 | $6.01 | 46208 |
| 2025-12-31 | 5.99 | $5.97 | 21200 |
| 2025-12-30 | 5.99 | $5.96 | 22328 |
| 2025-12-29 | 5.99 | $5.97 | 23133 |
| 2025-12-26 | 6.00 | $5.99 | 25109 |
| 2025-12-24 | 6.00 | $5.94 | 5100 |
| 2025-12-23 | 6.00 | $5.95 | 75527 |
| 2025-12-22 | 6.01 | $5.97 | 36807 |
| 2025-12-19 | 6.01 | $5.95 | 26000 |
| 2025-12-18 | 6.02 | $5.87 | 38400 |
| 2025-12-17 | 6.03 | $5.86 | 20300 |
| 2025-12-16 | 6.05 | $6.00 | 20906 |
| 2025-12-15 | 6.06 | $6.00 | 38731 |
| 2025-12-12 | 6.06 | $6.06 | 15527 |
| 2025-12-11 | 6.06 | $6.07 | 25700 |
| 2025-12-10 | 6.06 | $6.04 | 26700 |
| 2025-12-09 | 6.06 | $6.03 | 23500 |
| 2025-12-08 | 6.07 | $6.05 | 43545 |
| 2025-12-05 | 6.07 | $6.08 | 13725 |
| 2025-12-04 | 6.07 | $6.12 | 11919 |
| 2025-12-03 | 6.06 | $6.08 | 38549 |
| 2025-12-02 | 6.06 | $6.09 | 32421 |
| 2025-12-01 | 6.06 | $6.17 | 48700 |
| 2025-11-28 | 6.05 | $6.14 | 68108 |
| 2025-11-26 | 6.04 | $6.09 | 25500 |
| 2025-11-25 | 6.03 | $6.03 | 11800 |
| 2025-11-24 | 6.03 | $5.96 | 27500 |
| 2025-11-21 | 6.04 | $5.93 | 38604 |
| 2025-11-20 | 6.05 | $5.89 | 77600 |
| 2025-11-19 | 6.07 | $5.99 | 36500 |
| 2025-11-18 | 6.07 | $5.98 | 40108 |
| 2025-11-17 | 6.08 | $6.03 | 33800 |
| 2025-11-14 | 6.09 | $6.17 | 33200 |
| 2025-11-13 | 6.08 | $6.19 | 30900 |
| 2025-11-12 | 6.07 | $6.24 | 60105 |
| 2025-11-11 | 6.05 | $6.23 | 54100 |
| 2025-11-10 | 6.03 | $6.18 | 128600 |
| 2025-11-07 | 6.02 | $6.04 | 69433 |
| 2025-11-06 | 6.02 | $6.04 | 72119 |
| 2025-11-05 | 6.01 | $6.06 | 33803 |
| 2025-11-04 | 6.01 | $6.05 | 10500 |
| 2025-11-03 | 6.00 | $6.09 | 12600 |
| 2025-10-31 | 5.99 | $6.13 | 52931 |
| 2025-10-30 | 5.98 | $6.10 | 62536 |
| 2025-10-29 | 5.97 | $6.06 | 33400 |
| 2025-10-28 | 5.96 | $6.06 | 28800 |
| 2025-10-27 | 5.95 | $6.07 | 30100 |
| 2025-10-24 | 5.93 | $6.01 | 19800 |
| 2025-10-23 | 5.93 | $5.97 | 119200 |
| 2025-10-22 | 5.92 | $5.91 | 56149 |
| 2025-10-21 | 5.92 | $5.91 | 17743 |
| 2025-10-20 | 5.92 | $5.94 | 18223 |
| 2025-10-17 | 5.92 | $5.88 | 33318 |
| 2025-10-16 | 5.93 | $5.90 | 20123 |
| 2025-10-15 | 5.93 | $5.88 | 64416 |
| 2025-10-14 | 5.93 | $5.89 | 8142 |
| 2025-10-13 | 5.94 | $5.96 | 91500 |
| 2025-10-10 | 5.93 | $5.93 | 20400 |
| 2025-10-09 | 5.94 | $5.99 | 37300 |
| 2025-10-08 | 5.93 | $6.02 | 118300 |
| 2025-10-07 | 5.92 | $6.00 | 51436 |
| 2025-10-06 | 5.91 | $5.95 | 21601 |
| 2025-10-03 | 5.91 | $5.98 | 17342 |
| 2025-10-02 | 5.90 | $5.96 | 105619 |
| 2025-10-01 | 5.89 | $5.98 | 35378 |
| 2025-09-30 | 5.88 | $5.95 | 30717 |
| 2025-09-29 | 5.88 | $5.91 | 17500 |
| 2025-09-26 | 5.87 | $5.89 | 28300 |
| 2025-09-25 | 5.87 | $5.88 | 6500 |
| 2025-09-24 | 5.87 | $5.94 | 9931 |
| 2025-09-23 | 5.86 | $5.94 | 3700 |
| 2025-09-22 | 5.86 | $5.93 | 16842 |
| 2025-09-19 | 5.85 | $5.91 | 53500 |
| 2025-09-18 | 5.84 | $5.94 | 86300 |
| 2025-09-17 | 5.83 | $5.92 | 35600 |
| 2025-09-16 | 5.82 | $5.98 | 45000 |
| 2025-09-15 | 5.81 | $5.92 | 39100 |
| 2025-09-12 | 5.79 | $5.91 | 20500 |
| 2025-09-11 | 5.78 | $5.92 | 39700 |
| 2025-09-10 | 5.77 | $5.84 | 21622 |
| 2025-09-09 | 5.76 | $5.84 | 18700 |
| 2025-09-08 | 5.75 | $5.82 | 17000 |
| 2025-09-05 | 5.75 | $5.82 | 21800 |
| 2025-09-04 | 5.74 | $5.81 | 17801 |
| 2025-09-03 | 5.73 | $5.78 | 38000 |
| 2025-09-02 | 5.72 | $5.77 | 22305 |
| 2025-08-29 | 5.72 | $5.82 | 33101 |
| 2025-08-28 | 5.71 | $5.79 | 124000 |
| 2025-08-27 | 5.70 | $5.76 | 12110 |
| 2025-08-26 | 5.69 | $5.72 | 66815 |
| 2025-08-25 | 5.69 | $5.73 | 63800 |
| 2025-08-22 | 5.69 | $5.76 | 132500 |
| 2025-08-21 | 5.68 | $5.62 | 99200 |
| 2025-08-20 | 5.69 | $5.66 | 18400 |
| 2025-08-19 | 5.69 | $5.66 | 21700 |
| 2025-08-18 | 5.69 | $5.71 | 4531 |
| 2025-08-15 | 5.69 | $5.77 | 20926 |
| 2025-08-14 | 5.68 | $5.76 | 7320 |
| 2025-08-13 | 5.67 | $5.78 | 16000 |
| 2025-08-12 | 5.66 | $5.77 | 61850 |
| 2025-08-11 | 5.65 | $5.73 | 10324 |
| 2025-08-08 | 5.64 | $5.72 | 39900 |
| 2025-08-07 | 5.64 | $5.72 | 48000 |
| 2025-08-06 | 5.63 | $5.70 | 22200 |
| 2025-08-05 | 5.62 | $5.64 | 42100 |
| 2025-08-04 | 5.62 | $5.64 | 18911 |
| 2025-08-01 | 5.61 | $5.58 | 38200 |
| 2025-07-31 | 5.62 | $5.63 | 21400 |
| 2025-07-30 | 5.62 | $5.61 | 14100 |
| 2025-07-29 | 5.62 | $5.59 | 30734 |
| 2025-07-28 | 5.62 | $5.60 | 17330 |
| 2025-07-25 | 5.62 | $5.60 | 13741 |
| 2025-07-24 | 5.62 | $5.61 | 27909 |
| 2025-07-23 | 5.63 | $5.62 | 23200 |
| 2025-07-22 | 5.63 | $5.61 | 18900 |
| 2025-07-21 | 5.63 | $5.61 | 43104 |
| 2025-07-18 | 5.63 | $5.59 | 75400 |
| 2025-07-17 | 5.64 | $5.66 | 31300 |
| 2025-07-16 | 5.63 | $5.65 | 20400 |
| 2025-07-15 | 5.63 | $5.64 | 15401 |
| 2025-07-14 | 5.63 | $5.65 | 12000 |
| 2025-07-11 | 5.63 | $5.66 | 14900 |
| 2025-07-10 | 5.62 | $5.67 | 51300 |
| 2025-07-09 | 5.62 | $5.66 | 7725 |
| 2025-07-08 | 5.61 | $5.63 | 40506 |
| 2025-07-07 | 5.61 | $5.64 | 51000 |
| 2025-07-03 | 5.61 | $5.71 | 25100 |
| 2025-07-02 | 5.60 | $5.69 | 6717 |
| 2025-07-01 | 5.59 | $5.70 | 25046 |
| 2025-06-30 | 5.58 | $5.68 | 24600 |
| 2025-06-27 | 5.57 | $5.64 | 22807 |
| 2025-06-26 | 5.56 | $5.62 | 23914 |
| 2025-06-25 | 5.55 | $5.59 | 24100 |
| 2025-06-24 | 5.55 | $5.60 | 26200 |
| 2025-06-23 | 5.55 | $5.57 | 15115 |
| 2025-06-20 | 5.54 | $5.53 | 47418 |
| 2025-06-18 | 5.54 | $5.54 | 28700 |
| 2025-06-17 | 5.55 | $5.52 | 14240 |
| 2025-06-16 | 5.55 | $5.63 | 40907 |
| 2025-06-13 | 5.54 | $5.61 | 3400 |
| 2025-06-12 | 5.53 | $5.60 | 26101 |
| 2025-06-11 | 5.52 | $5.58 | 16547 |
| 2025-06-10 | 5.52 | $5.57 | 19933 |
| 2025-06-09 | 5.51 | $5.56 | 41400 |
| 2025-06-06 | 5.51 | $5.59 | 10825 |
| 2025-06-05 | 5.50 | $5.56 | 45530 |
| 2025-06-04 | 5.49 | $5.56 | 33200 |
| 2025-06-03 | 5.49 | $5.54 | 28415 |
| 2025-06-02 | 5.48 | $5.54 | 19413 |
| 2025-05-30 | 5.47 | $5.55 | 18501 |
| 2025-05-29 | 5.47 | $5.53 | 27400 |
| 2025-05-28 | 5.46 | $5.50 | 7211 |
| 2025-05-27 | 5.46 | $5.51 | 39900 |
| 2025-05-23 | 5.45 | $5.48 | 14900 |
| 2025-05-22 | 5.45 | $5.47 | 18700 |
| 2025-05-21 | 5.44 | $5.48 | 19306 |
| 2025-05-20 | 5.44 | $5.49 | 23300 |
| 2025-05-19 | 5.44 | $5.50 | 27051 |
| 2025-05-16 | 5.43 | $5.55 | 35100 |
| 2025-05-15 | 5.42 | $5.51 | 25502 |
| 2025-05-14 | 5.41 | $5.51 | 17917 |
| 2025-05-13 | 5.40 | $5.51 | 30600 |
| 2025-05-12 | 5.38 | $5.51 | 15504 |
| 2025-05-09 | 5.37 | $5.44 | 10400 |
| 2025-05-08 | 5.36 | $5.45 | 11700 |
| 2025-05-07 | 5.35 | $5.44 | 7047 |
| 2025-05-06 | 5.35 | $5.42 | 27900 |
| 2025-05-05 | 5.34 | $5.44 | 9400 |
| 2025-05-02 | 5.33 | $5.44 | 6800 |
| 2025-05-01 | 5.31 | $5.43 | 19500 |
| 2025-04-30 | 5.30 | $5.43 | 56446 |
| 2025-04-29 | 5.29 | $5.43 | 14000 |
| 2025-04-28 | 5.27 | $5.33 | 8831 |
| 2025-04-25 | 5.27 | $5.29 | 13700 |
| 2025-04-24 | 5.27 | $5.31 | 23643 |
| 2025-04-23 | 5.26 | $5.21 | 34306 |
| 2025-04-22 | 5.27 | $5.16 | 78800 |
| 2025-04-21 | 5.28 | $5.11 | 19877 |
| 2025-04-17 | 5.30 | $5.18 | 144024 |
| 2025-04-16 | 5.31 | $5.17 | 27815 |
| 2025-04-15 | 5.32 | $5.22 | 22335 |
| 2025-04-14 | 5.33 | $5.22 | 37200 |
| 2025-04-11 | 5.35 | $5.19 | 21439 |
| 2025-04-10 | 5.36 | $5.16 | 16309 |
| 2025-04-09 | 5.38 | $5.42 | 57707 |
| 2025-04-08 | 5.38 | $5.06 | 22300 |
| 2025-04-07 | 5.41 | $5.07 | 44700 |
| 2025-04-04 | 5.45 | $5.12 | 76740 |
| 2025-04-03 | 5.48 | $5.37 | 24200 |
| 2025-04-02 | 5.50 | $5.52 | 70201 |
| 2025-04-01 | 5.49 | $5.49 | 19009 |
| 2025-03-31 | 5.49 | $5.47 | 20400 |
| 2025-03-28 | 5.50 | $5.43 | 55428 |
| 2025-03-27 | 5.50 | $5.48 | 5900 |
| 2025-03-26 | 5.50 | $5.54 | 36400 |
| 2025-03-25 | 5.50 | $5.54 | 8468 |
| 2025-03-24 | 5.50 | $5.55 | 10416 |
| 2025-03-21 | 5.49 | $5.52 | 15416 |
| 2025-03-20 | 5.49 | $5.58 | 7733 |
| 2025-03-19 | 5.48 | $5.55 | 29400 |
| 2025-03-18 | 5.47 | $5.47 | 56106 |
| 2025-03-17 | 5.47 | $5.52 | 90577 |
| 2025-03-14 | 5.46 | $5.51 | 36203 |
| 2025-03-13 | 5.46 | $5.38 | 52300 |
| 2025-03-12 | 5.47 | $5.41 | 6200 |
| 2025-03-11 | 5.47 | $5.38 | 22700 |
| 2025-03-10 | 5.48 | $5.44 | 29817 |
| 2025-03-07 | 5.49 | $5.41 | 19500 |
| 2025-03-06 | 5.50 | $5.42 | 15629 |
| 2025-03-05 | 5.51 | $5.46 | 7233 |
| 2025-03-04 | 5.51 | $5.47 | 24600 |
| 2025-03-03 | 5.51 | $5.52 | 13620 |
| 2025-02-28 | 5.51 | $5.53 | 38400 |
| 2025-02-27 | 5.51 | $5.49 | 14900 |
| 2025-02-26 | 5.52 | $5.51 | 11427 |
| 2025-02-25 | 5.52 | $5.50 | 17500 |
| 2025-02-24 | 5.52 | $5.50 | 23820 |
| 2025-02-21 | 5.52 | $5.52 | 20600 |
| 2025-02-20 | 5.52 | $5.53 | 10441 |
| 2025-02-19 | 5.52 | $5.53 | 8500 |
| 2025-02-18 | 5.52 | $5.55 | 20200 |
| 2025-02-14 | 5.51 | $5.57 | 22349 |
| 2025-02-13 | 5.51 | $5.56 | 17729 |
| 2025-02-12 | 5.50 | $5.50 | 23600 |
| 2025-02-11 | 5.50 | $5.51 | 23246 |
| 2025-02-10 | 5.50 | $5.53 | 12100 |
| 2025-02-07 | 5.50 | $5.50 | 23900 |
| 2025-02-06 | 5.50 | $5.49 | 41937 |
| 2025-02-05 | 5.50 | $5.46 | 16046 |
| 2025-02-04 | 5.50 | $5.44 | 17535 |
| 2025-02-03 | 5.51 | $5.41 | 77700 |
| 2025-01-31 | 5.52 | $5.48 | 35012 |
| 2025-01-30 | 5.52 | $5.51 | 39425 |
| 2025-01-29 | 5.52 | $5.54 | 40021 |
| 2025-01-28 | 5.52 | $5.55 | 78327 |
| 2025-01-27 | 5.52 | $5.51 | 22800 |
| 2025-01-24 | 5.52 | $5.57 | 7100 |
| 2025-01-23 | 5.52 | $5.59 | 27400 |
| 2025-01-22 | 5.51 | $5.57 | 47700 |
| 2025-01-21 | 5.50 | $5.56 | 27727 |
| 2025-01-17 | 5.49 | $5.53 | 32300 |
| 2025-01-16 | 5.49 | $5.55 | 16500 |
| 2025-01-15 | 5.48 | $5.50 | 19600 |
| 2025-01-14 | 5.48 | $5.43 | 21400 |
| 2025-01-13 | 5.49 | $5.43 | 26500 |
| 2025-01-10 | 5.49 | $5.40 | 9515 |
| 2025-01-08 | 5.50 | $5.46 | 27127 |
| 2025-01-07 | 5.51 | $5.44 | 32900 |
| 2025-01-06 | 5.52 | $5.49 | 25326 |
| 2025-01-03 | 5.52 | $5.49 | 27600 |
| 2025-01-02 | 5.52 | $5.41 | 12411 |
| 2024-12-31 | 5.53 | $5.43 | 49800 |
| 2024-12-30 | 5.55 | $5.41 | 71513 |
| 2024-12-27 | 5.56 | $5.42 | 70233 |
| 2024-12-26 | 5.57 | $5.45 | 34900 |
| 2024-12-24 | 5.59 | $5.44 | 26203 |
| 2024-12-23 | 5.60 | $5.41 | 115900 |
| 2024-12-20 | 5.62 | $5.43 | 74724 |
| 2024-12-19 | 5.64 | $5.38 | 59719 |
| 2024-12-18 | 5.67 | $5.45 | 49335 |
| 2024-12-17 | 5.69 | $5.57 | 23731 |
| 2024-12-16 | 5.71 | $5.60 | 19141 |
| 2024-12-13 | 5.72 | $5.63 | 27044 |
| 2024-12-12 | 5.73 | $5.62 | 26917 |
| 2024-12-11 | 5.74 | $5.67 | 24723 |
| 2024-12-10 | 5.75 | $5.65 | 36617 |
| 2024-12-09 | 5.76 | $5.69 | 27100 |
| 2024-12-06 | 5.76 | $5.73 | 19112 |
| 2024-12-05 | 5.77 | $5.73 | 25700 |
| 2024-12-04 | 5.77 | $5.74 | 54648 |
| 2024-12-03 | 5.77 | $5.73 | 34100 |
| 2024-12-02 | 5.78 | $5.77 | 32444 |
| 2024-11-29 | 5.78 | $5.75 | 22700 |
| 2024-11-27 | 5.78 | $5.75 | 15402 |
| 2024-11-26 | 5.79 | $5.74 | 22600 |
| 2024-11-25 | 5.79 | $5.73 | 46400 |
| 2024-11-22 | 5.80 | $5.72 | 51239 |
| 2024-11-21 | 5.81 | $5.70 | 38717 |
| 2024-11-20 | 5.82 | $5.70 | 19931 |
| 2024-11-19 | 5.83 | $5.73 | 22740 |
| 2024-11-18 | 5.84 | $5.73 | 35347 |
| 2024-11-15 | 5.85 | $5.68 | 21500 |
| 2024-11-14 | 5.87 | $5.83 | 24200 |
| 2024-11-13 | 5.87 | $5.83 | 56531 |
| 2024-11-12 | 5.88 | $5.93 | 32829 |
| 2024-11-11 | 5.87 | $5.95 | 39503 |
| 2024-11-08 | 5.87 | $5.91 | 30500 |
| 2024-11-07 | 5.86 | $5.94 | 39717 |
| 2024-11-06 | 5.85 | $5.93 | 89109 |
| 2024-11-05 | 5.84 | $5.89 | 27900 |
| 2024-11-04 | 5.84 | $5.71 | 32700 |
| 2024-11-01 | 5.85 | $5.78 | 22100 |
| 2024-10-31 | 5.86 | $5.72 | 44700 |
| 2024-10-30 | 5.88 | $5.85 | 61900 |
| 2024-10-29 | 5.88 | $5.74 | 29900 |
| 2024-10-28 | 5.89 | $5.78 | 62000 |
| 2024-10-25 | 5.91 | $5.85 | 68432 |
| 2024-10-24 | 5.91 | $5.83 | 26400 |
| 2024-10-23 | 5.92 | $5.89 | 27819 |
| 2024-10-22 | 5.92 | $5.89 | 18600 |
| 2024-10-21 | 5.93 | $5.95 | 38803 |
| 2024-10-18 | 5.92 | $5.97 | 30600 |
| 2024-10-17 | 5.92 | $6.05 | 77700 |
| 2024-10-16 | 5.90 | $6.04 | 57900 |
| 2024-10-15 | 5.89 | $5.97 | 34400 |
| 2024-10-14 | 5.88 | $5.95 | 13200 |
| 2024-10-11 | 5.88 | $5.97 | 7400 |
| 2024-10-10 | 5.87 | $5.99 | 76600 |
| 2024-10-09 | 5.85 | $5.90 | 29000 |
| 2024-10-08 | 5.85 | $5.90 | 33515 |
| 2024-10-07 | 5.84 | $5.85 | 19200 |
| 2024-10-04 | 5.84 | $5.89 | 12000 |
| 2024-10-03 | 5.84 | $5.88 | 12922 |
| 2024-10-02 | 5.83 | $5.87 | 20600 |
| 2024-10-01 | 5.83 | $5.88 | 44200 |
| 2024-09-30 | 5.82 | $5.89 | 34122 |
| 2024-09-27 | 5.81 | $5.89 | 21019 |
| 2024-09-26 | 5.80 | $5.86 | 33713 |
| 2024-09-25 | 5.80 | $5.85 | 26400 |
| 2024-09-24 | 5.79 | $5.82 | 41700 |
| 2024-09-23 | 5.79 | $5.83 | 17811 |
| 2024-09-20 | 5.79 | $5.83 | 21900 |
| 2024-09-19 | 5.78 | $5.82 | 25754 |
| 2024-09-18 | 5.78 | $5.80 | 20711 |
| 2024-09-17 | 5.78 | $5.82 | 71400 |
| 2024-09-16 | 5.77 | $5.90 | 179946 |
| 2024-09-13 | 5.76 | $5.80 | 22700 |
| 2024-09-12 | 5.75 | $5.77 | 12736 |
| 2024-09-11 | 5.75 | $5.75 | 32137 |
| 2024-09-10 | 5.75 | $5.75 | 20837 |
| 2024-09-09 | 5.75 | $5.80 | 27944 |
| 2024-09-06 | 5.75 | $5.73 | 111700 |
| 2024-09-05 | 5.75 | $5.77 | 76448 |
| 2024-09-04 | 5.75 | $5.76 | 64121 |
| 2024-09-03 | 5.75 | $5.75 | 70309 |
| 2024-08-30 | 5.75 | $5.78 | 42007 |
| 2024-08-29 | 5.74 | $5.75 | 55436 |
| 2024-08-28 | 5.74 | $5.73 | 38747 |
| 2024-08-27 | 5.74 | $5.77 | 34000 |
| 2024-08-26 | 5.74 | $5.77 | 41200 |
| 2024-08-23 | 5.74 | $5.79 | 45000 |
| 2024-08-22 | 5.73 | $5.76 | 39400 |
| 2024-08-21 | 5.73 | $5.80 | 44300 |
| 2024-08-20 | 5.72 | $5.75 | 34100 |
| 2024-08-19 | 5.72 | $5.76 | 56418 |
| 2024-08-16 | 5.71 | $5.74 | 48600 |
| 2024-08-15 | 5.71 | $5.94 | 177500 |
| 2024-08-14 | 5.68 | $5.70 | 30736 |
| 2024-08-13 | 5.68 | $5.72 | 37038 |
| 2024-08-12 | 5.68 | $5.66 | 36000 |
| 2024-08-09 | 5.68 | $5.60 | 50700 |
| 2024-08-08 | 5.69 | $5.64 | 22400 |
| 2024-08-07 | 5.69 | $5.58 | 27100 |
| 2024-08-06 | 5.70 | $5.59 | 49500 |
| 2024-08-05 | 5.72 | $5.50 | 69400 |
| 2024-08-02 | 5.74 | $5.61 | 65542 |
| 2024-08-01 | 5.75 | $5.72 | 34643 |
| 2024-07-31 | 5.76 | $5.82 | 90800 |
| 2024-07-30 | 5.75 | $5.73 | 48600 |
| 2024-07-29 | 5.75 | $5.73 | 34100 |
| 2024-07-26 | 5.75 | $5.75 | 66621 |
| 2024-07-25 | 5.75 | $5.68 | 13800 |
| 2024-07-24 | 5.76 | $5.64 | 55500 |
| 2024-07-23 | 5.77 | $5.74 | 56200 |
| 2024-07-22 | 5.78 | $5.77 | 88700 |
| 2024-07-19 | 5.78 | $5.72 | 63526 |
| 2024-07-18 | 5.79 | $5.79 | 68000 |
| 2024-07-17 | 5.78 | $5.82 | 86600 |
| 2024-07-16 | 5.78 | $5.91 | 57425 |
| 2024-07-15 | 5.77 | $5.91 | 23815 |
| 2024-07-12 | 5.75 | $5.93 | 21918 |
| 2024-07-11 | 5.73 | $5.90 | 49634 |
| 2024-07-10 | 5.72 | $5.94 | 41247 |
| 2024-07-09 | 5.69 | $5.86 | 62400 |
| 2024-07-08 | 5.68 | $5.84 | 150522 |
| 2024-07-05 | 5.66 | $5.77 | 48047 |
| 2024-07-03 | 5.65 | $5.75 | 33815 |
| 2024-07-02 | 5.64 | $5.69 | 86536 |
| 2024-07-01 | 5.63 | $5.66 | 26445 |
| 2024-06-28 | 5.63 | $5.70 | 47000 |
| 2024-06-27 | 5.62 | $5.68 | 48200 |
| 2024-06-26 | 5.61 | $5.62 | 36948 |
| 2024-06-25 | 5.61 | $5.63 | 30634 |
| 2024-06-24 | 5.61 | $5.66 | 40417 |
| 2024-06-21 | 5.60 | $5.66 | 19345 |
| 2024-06-20 | 5.60 | $5.67 | 33947 |
| 2024-06-18 | 5.59 | $5.65 | 23300 |
| 2024-06-17 | 5.58 | $5.66 | 22933 |
| 2024-06-14 | 5.58 | $5.64 | 56429 |
| 2024-06-13 | 5.57 | $5.63 | 46027 |
| 2024-06-12 | 5.56 | $5.64 | 59300 |
| 2024-06-11 | 5.55 | $5.62 | 19200 |
| 2024-06-10 | 5.55 | $5.64 | 26406 |
| 2024-06-07 | 5.54 | $5.63 | 24800 |
| 2024-06-06 | 5.53 | $5.59 | 36443 |
| 2024-06-05 | 5.52 | $5.57 | 30024 |
| 2024-06-04 | 5.52 | $5.55 | 33828 |
| 2024-06-03 | 5.51 | $5.53 | 60612 |
| 2024-05-31 | 5.51 | $5.52 | 36041 |
| 2024-05-30 | 5.51 | $5.48 | 56622 |
| 2024-05-29 | 5.51 | $5.46 | 29112 |
| 2024-05-28 | 5.52 | $5.49 | 42004 |
| 2024-05-24 | 5.52 | $5.53 | 40800 |
| 2024-05-23 | 5.52 | $5.48 | 47945 |
| 2024-05-22 | 5.53 | $5.58 | 34300 |
| 2024-05-21 | 5.52 | $5.59 | 35500 |
| 2024-05-20 | 5.51 | $5.58 | 41500 |
| 2024-05-17 | 5.51 | $5.62 | 76700 |
| 2024-05-16 | 5.49 | $5.58 | 87900 |
| 2024-05-15 | 5.48 | $5.58 | 27810 |
| 2024-05-14 | 5.47 | $5.54 | 40900 |
| 2024-05-13 | 5.47 | $5.55 | 57200 |
| 2024-05-10 | 5.46 | $5.53 | 45628 |
| 2024-05-09 | 5.45 | $5.51 | 49124 |
| 2024-05-08 | 5.45 | $5.49 | 78634 |
| 2024-05-07 | 5.44 | $5.49 | 70500 |
| 2024-05-06 | 5.44 | $5.47 | 132600 |
| 2024-05-03 | 5.43 | $5.46 | 118930 |
| 2024-05-02 | 5.43 | $5.41 | 110200 |
| 2024-05-01 | 5.43 | $5.38 | 153633 |
| 2024-04-30 | 5.44 | $5.37 | 150800 |
| 2024-04-29 | 5.44 | $5.40 | 152216 |
| 2024-04-26 | 5.45 | $5.38 | 88400 |
| 2024-04-25 | 5.45 | $5.37 | 38803 |
| 2024-04-24 | 5.46 | $5.37 | 39500 |
| 2024-04-23 | 5.47 | $5.36 | 72000 |
| 2024-04-22 | 5.48 | $5.35 | 44000 |
| 2024-04-19 | 5.50 | $5.36 | 56614 |
| 2024-04-18 | 5.51 | $5.37 | 37527 |
| 2024-04-17 | 5.53 | $5.48 | 88400 |
| 2024-04-16 | 5.53 | $5.49 | 53702 |
| 2024-04-15 | 5.54 | $5.46 | 125832 |
| 2024-04-12 | 5.55 | $5.50 | 31651 |
| 2024-04-11 | 5.55 | $5.57 | 34100 |
| 2024-04-10 | 5.55 | $5.54 | 71200 |
| 2024-04-09 | 5.55 | $5.56 | 34212 |
| 2024-04-08 | 5.55 | $5.59 | 26628 |
| 2024-04-05 | 5.55 | $5.56 | 31904 |
| 2024-04-04 | 5.54 | $5.53 | 165414 |
| 2024-04-03 | 5.55 | $5.58 | 36400 |
| 2024-04-02 | 5.54 | $5.56 | 47106 |
| 2024-04-01 | 5.54 | $5.56 | 59336 |
| 2024-03-28 | 5.54 | $5.59 | 40200 |
| 2024-03-27 | 5.53 | $5.59 | 38300 |
| 2024-03-26 | 5.53 | $5.54 | 64047 |
| 2024-03-25 | 5.53 | $5.56 | 29602 |
| 2024-03-22 | 5.52 | $5.59 | 30003 |
| 2024-03-21 | 5.51 | $5.60 | 99243 |
| 2024-03-20 | 5.51 | $5.52 | 46900 |
| 2024-03-19 | 5.50 | $5.47 | 43108 |
| 2024-03-18 | 5.51 | $5.44 | 169520 |
| 2024-03-15 | 5.51 | $5.51 | 8618 |
| 2024-03-14 | 5.52 | $5.50 | 24112 |
| 2024-03-13 | 5.52 | $5.61 | 68700 |
| 2024-03-12 | 5.51 | $5.57 | 17400 |
| 2024-03-11 | 5.50 | $5.55 | 41900 |
| 2024-03-08 | 5.50 | $5.56 | 168100 |
| 2024-03-07 | 5.49 | $5.56 | 80849 |
| 2024-03-06 | 5.48 | $5.55 | 32819 |
| 2024-03-05 | 5.47 | $5.53 | 23010 |
| 2024-03-04 | 5.47 | $5.55 | 41100 |
| 2024-03-01 | 5.46 | $5.55 | 32014 |
| 2024-02-29 | 5.45 | $5.52 | 42100 |
| 2024-02-28 | 5.44 | $5.49 | 49400 |
| 2024-02-27 | 5.44 | $5.51 | 10304 |
| 2024-02-26 | 5.43 | $5.48 | 29000 |
| 2024-02-23 | 5.42 | $5.50 | 27100 |
| 2024-02-22 | 5.42 | $5.48 | 22700 |
| 2024-02-21 | 5.41 | $5.41 | 32428 |
| 2024-02-20 | 5.41 | $5.40 | 65300 |
| 2024-02-16 | 5.41 | $5.45 | 67200 |
| 2024-02-15 | 5.41 | $5.48 | 33000 |
| 2024-02-14 | 5.40 | $5.54 | 49506 |
| 2024-02-13 | 5.38 | $5.43 | 55700 |
| 2024-02-12 | 5.38 | $5.53 | 45400 |
| 2024-02-09 | 5.36 | $5.52 | 44119 |
| 2024-02-08 | 5.34 | $5.53 | 25928 |
| 2024-02-07 | 5.33 | $5.52 | 121600 |
| 2024-02-06 | 5.31 | $5.43 | 23613 |
| 2024-02-05 | 5.29 | $5.39 | 52824 |
| 2024-02-02 | 5.28 | $5.42 | 72124 |
| 2024-02-01 | 5.27 | $5.44 | 62000 |
| 2024-01-31 | 5.25 | $5.34 | 58049 |
| 2024-01-30 | 5.24 | $5.39 | 52600 |
| 2024-01-29 | 5.22 | $5.37 | 71800 |
| 2024-01-26 | 5.21 | $5.31 | 34546 |
| 2024-01-25 | 5.20 | $5.29 | 43600 |
| 2024-01-24 | 5.19 | $5.20 | 23116 |
| 2024-01-23 | 5.19 | $5.20 | 34315 |
| 2024-01-22 | 5.18 | $5.23 | 55200 |
| 2024-01-19 | 5.18 | $5.26 | 196000 |
| 2024-01-18 | 5.17 | $5.15 | 62924 |
| 2024-01-17 | 5.17 | $5.16 | 79022 |
| 2024-01-16 | 5.17 | $5.21 | 27724 |
| 2024-01-12 | 5.17 | $5.23 | 41645 |
| 2024-01-11 | 5.16 | $5.21 | 40100 |
| 2024-01-10 | 5.16 | $5.22 | 43749 |
| 2024-01-09 | 5.15 | $5.21 | 53698 |
| 2024-01-08 | 5.15 | $5.23 | 40135 |
| 2024-01-05 | 5.14 | $5.18 | 30300 |
| 2024-01-04 | 5.13 | $5.18 | 30800 |
| 2024-01-03 | 5.13 | $5.14 | 33410 |
| 2024-01-02 | 5.13 | $5.15 | 57500 |
| 2023-12-29 | 5.13 | $5.15 | 74500 |
| 2023-12-28 | 5.12 | $5.16 | 116505 |
| 2023-12-27 | 5.12 | $5.15 | 95537 |
| 2023-12-26 | 5.12 | $5.15 | 50738 |
| 2023-12-22 | 5.11 | $5.12 | 63000 |
| 2023-12-21 | 5.11 | $5.12 | 67712 |
| 2023-12-20 | 5.11 | $5.18 | 90247 |
| 2023-12-19 | 5.11 | $5.19 | 30822 |
| 2023-12-18 | 5.10 | $5.18 | 101800 |
| 2023-12-15 | 5.09 | $5.18 | 23039 |
| 2023-12-14 | 5.08 | $5.20 | 70000 |
| 2023-12-13 | 5.06 | $5.19 | 83500 |
| 2023-12-12 | 5.05 | $5.10 | 39133 |
| 2023-12-11 | 5.05 | $5.10 | 32745 |
| 2023-12-08 | 5.04 | $5.07 | 15800 |
| 2023-12-07 | 5.04 | $5.05 | 30800 |
| 2023-12-06 | 5.04 | $5.05 | 27804 |
| 2023-12-05 | 5.04 | $5.03 | 29621 |
| 2023-12-04 | 5.04 | $5.07 | 29309 |
| 2023-12-01 | 5.03 | $5.13 | 44300 |
| 2023-11-30 | 5.02 | $5.03 | 46519 |
| 2023-11-29 | 5.02 | $5.02 | 82018 |
| 2023-11-28 | 5.02 | $5.01 | 40215 |
| 2023-11-27 | 5.02 | $5.01 | 79844 |
| 2023-11-24 | 5.02 | $5.05 | 13738 |
| 2023-11-22 | 5.02 | $5.06 | 23100 |
| 2023-11-21 | 5.02 | $5.01 | 26200 |
| 2023-11-20 | 5.02 | $5.00 | 61900 |
| 2023-11-17 | 5.02 | $5.03 | 55846 |
| 2023-11-16 | 5.02 | $5.03 | 60900 |
| 2023-11-15 | 5.02 | $5.13 | 52700 |
| 2023-11-14 | 5.01 | $5.17 | 50800 |
| 2023-11-13 | 4.99 | $5.08 | 96039 |
| 2023-11-10 | 4.98 | $5.03 | 18046 |
| 2023-11-09 | 4.97 | $4.96 | 29500 |
| 2023-11-08 | 4.97 | $5.05 | 10127 |
| 2023-11-07 | 4.97 | $5.07 | 32849 |
| 2023-11-06 | 4.96 | $5.07 | 22300 |
| 2023-11-03 | 4.94 | $5.14 | 25000 |
| 2023-11-02 | 4.92 | $5.08 | 49000 |
| 2023-11-01 | 4.91 | $4.95 | 80233 |
| 2023-10-31 | 4.90 | $4.90 | 29617 |
| 2023-10-30 | 4.90 | $4.86 | 37837 |
| 2023-10-27 | 4.91 | $4.81 | 89700 |
| 2023-10-26 | 4.92 | $4.83 | 178200 |
| 2023-10-25 | 4.93 | $4.78 | 31000 |
| 2023-10-24 | 4.94 | $4.80 | 38700 |
| 2023-10-23 | 4.96 | $4.80 | 58916 |
| 2023-10-20 | 4.97 | $4.84 | 28808 |
| 2023-10-19 | 4.99 | $4.85 | 38443 |
| 2023-10-18 | 5.00 | $4.94 | 48400 |
| 2023-10-17 | 5.01 | $4.98 | 23326 |
| 2023-10-16 | 5.01 | $4.99 | 19946 |
| 2023-10-13 | 5.01 | $4.92 | 115400 |
| 2023-10-12 | 5.02 | $4.94 | 88100 |
| 2023-10-11 | 5.03 | $5.01 | 14305 |
| 2023-10-10 | 5.03 | $4.97 | 36600 |
| 2023-10-09 | 5.04 | $4.94 | 33117 |
| 2023-10-06 | 5.05 | $4.89 | 57200 |
| 2023-10-05 | 5.06 | $4.87 | 24300 |
| 2023-10-04 | 5.09 | $4.88 | 40200 |
| 2023-10-03 | 5.11 | $4.87 | 74600 |
| 2023-10-02 | 5.13 | $4.92 | 167200 |
| 2023-09-29 | 5.15 | $4.97 | 74728 |
| 2023-09-28 | 5.17 | $4.95 | 30144 |
| 2023-09-27 | 5.20 | $4.94 | 37600 |
| 2023-09-26 | 5.22 | $4.96 | 117035 |
| 2023-09-25 | 5.25 | $5.02 | 75900 |
| 2023-09-22 | 5.28 | $5.03 | 159000 |
| 2023-09-21 | 5.30 | $5.08 | 89312 |
| 2023-09-20 | 5.33 | $5.22 | 35329 |
| 2023-09-19 | 5.34 | $5.26 | 49600 |
| 2023-09-18 | 5.34 | $5.24 | 49400 |
| 2023-09-15 | 5.36 | $5.30 | 65921 |
| 2023-09-14 | 5.36 | $5.30 | 107108 |
| 2023-09-13 | 5.37 | $5.22 | 103500 |
| 2023-09-12 | 5.38 | $5.26 | 84723 |
| 2023-09-11 | 5.40 | $5.29 | 20143 |
| 2023-09-08 | 5.41 | $5.29 | 52100 |
| 2023-09-07 | 5.42 | $5.32 | 13931 |
| 2023-09-06 | 5.43 | $5.32 | 35700 |
| 2023-09-05 | 5.44 | $5.40 | 33020 |
| 2023-09-01 | 5.45 | $5.42 | 67800 |
| 2023-08-31 | 5.45 | $5.41 | 100600 |
| 2023-08-30 | 5.45 | $5.43 | 105100 |
| 2023-08-29 | 5.46 | $5.43 | 38500 |
| 2023-08-28 | 5.46 | $5.36 | 36000 |
| 2023-08-25 | 5.47 | $5.32 | 62500 |
| 2023-08-24 | 5.48 | $5.31 | 39806 |
| 2023-08-23 | 5.50 | $5.38 | 49100 |
| 2023-08-22 | 5.52 | $5.33 | 35200 |
| 2023-08-21 | 5.54 | $5.36 | 21800 |
| 2023-08-18 | 5.55 | $5.36 | 29757 |
| 2023-08-17 | 5.57 | $5.36 | 39247 |
| 2023-08-16 | 5.60 | $5.49 | 22332 |
| 2023-08-15 | 5.61 | $5.52 | 69733 |
| 2023-08-14 | 5.62 | $5.57 | 33700 |
| 2023-08-11 | 5.62 | $5.57 | 7200 |
| 2023-08-10 | 5.63 | $5.61 | 50600 |
| 2023-08-09 | 5.63 | $5.62 | 18449 |
| 2023-08-08 | 5.63 | $5.63 | 44800 |
| 2023-08-07 | 5.63 | $5.60 | 27400 |
| 2023-08-04 | 5.63 | $5.55 | 40300 |
| 2023-08-03 | 5.64 | $5.57 | 34216 |
| 2023-08-02 | 5.65 | $5.62 | 27800 |
| 2023-08-01 | 5.65 | $5.69 | 69329 |
| 2023-07-31 | 5.65 | $5.73 | 34500 |
| 2023-07-28 | 5.64 | $5.68 | 12234 |
| 2023-07-27 | 5.64 | $5.63 | 36642 |
| 2023-07-26 | 5.64 | $5.68 | 37602 |
| 2023-07-25 | 5.63 | $5.68 | 49200 |
| 2023-07-24 | 5.63 | $5.70 | 35500 |
| 2023-07-21 | 5.62 | $5.70 | 25220 |
| 2023-07-20 | 5.61 | $5.67 | 91717 |
| 2023-07-19 | 5.61 | $5.75 | 50113 |
| 2023-07-18 | 5.59 | $5.71 | 43808 |
| 2023-07-17 | 5.58 | $5.64 | 45500 |
| 2023-07-14 | 5.57 | $5.66 | 48600 |
| 2023-07-13 | 5.56 | $5.69 | 49536 |
| 2023-07-12 | 5.55 | $5.63 | 50618 |
| 2023-07-11 | 5.54 | $5.57 | 36400 |
| 2023-07-10 | 5.54 | $5.56 | 32867 |
| 2023-07-07 | 5.53 | $5.57 | 33228 |
| 2023-07-06 | 5.53 | $5.56 | 27700 |
| 2023-07-05 | 5.53 | $5.62 | 61217 |
| 2023-07-03 | 5.52 | $5.60 | 56243 |
| 2023-06-30 | 5.51 | $5.55 | 55402 |
| 2023-06-29 | 5.51 | $5.47 | 50000 |
| 2023-06-28 | 5.51 | $5.47 | 21700 |
| 2023-06-27 | 5.51 | $5.48 | 48900 |
| 2023-06-26 | 5.52 | $5.41 | 55731 |
| 2023-06-23 | 5.53 | $5.44 | 32025 |
| 2023-06-22 | 5.54 | $5.46 | 35511 |
| 2023-06-21 | 5.54 | $5.50 | 80800 |
| 2023-06-20 | 5.55 | $5.54 | 28418 |
| 2023-06-16 | 5.55 | $5.53 | 45037 |
| 2023-06-15 | 5.55 | $5.56 | 83300 |
| 2023-06-14 | 5.55 | $5.67 | 80921 |
| 2023-06-13 | 5.54 | $5.60 | 43453 |
| 2023-06-12 | 5.53 | $5.61 | 28740 |
| 2023-06-09 | 5.52 | $5.64 | 29227 |
| 2023-06-08 | 5.51 | $5.64 | 27700 |
| 2023-06-07 | 5.50 | $5.61 | 46000 |
| 2023-06-06 | 5.49 | $5.55 | 38836 |
| 2023-06-05 | 5.48 | $5.51 | 55419 |
| 2023-06-02 | 5.48 | $5.54 | 57873 |
| 2023-06-01 | 5.47 | $5.41 | 64600 |
| 2023-05-31 | 5.48 | $5.32 | 89900 |
| 2023-05-30 | 5.49 | $5.36 | 19300 |
| 2023-05-26 | 5.51 | $5.38 | 15500 |
| 2023-05-25 | 5.52 | $5.33 | 21900 |
| 2023-05-24 | 5.54 | $5.37 | 46700 |
| 2023-05-23 | 5.56 | $5.40 | 17100 |
| 2023-05-22 | 5.58 | $5.44 | 34100 |
| 2023-05-19 | 5.59 | $5.41 | 60421 |
| 2023-05-18 | 5.61 | $5.47 | 73581 |
| 2023-05-17 | 5.63 | $5.52 | 53800 |
| 2023-05-16 | 5.64 | $5.53 | 25700 |
| 2023-05-15 | 5.65 | $5.54 | 32800 |
| 2023-05-12 | 5.66 | $5.52 | 15600 |
| 2023-05-11 | 5.67 | $5.56 | 15000 |
| 2023-05-10 | 5.69 | $5.57 | 30926 |
| 2023-05-09 | 5.70 | $5.60 | 30900 |
| 2023-05-08 | 5.71 | $5.60 | 33116 |
| 2023-05-05 | 5.72 | $5.66 | 26300 |
| 2023-05-04 | 5.73 | $5.55 | 58012 |
| 2023-05-03 | 5.74 | $5.63 | 21617 |
| 2023-05-02 | 5.76 | $5.65 | 13400 |
| 2023-05-01 | 5.77 | $5.79 | 60900 |
| 2023-04-28 | 5.77 | $5.70 | 21606 |
| 2023-04-27 | 5.77 | $5.70 | 40700 |
| 2023-04-26 | 5.78 | $5.65 | 46015 |
| 2023-04-25 | 5.79 | $5.66 | 14549 |
| 2023-04-24 | 5.81 | $5.70 | 23143 |
| 2023-04-21 | 5.82 | $5.70 | 27200 |
| 2023-04-20 | 5.83 | $5.75 | 79533 |
| 2023-04-19 | 5.84 | $5.87 | 56600 |
| 2023-04-18 | 5.84 | $5.93 | 25600 |
| 2023-04-17 | 5.83 | $5.89 | 29703 |
| 2023-04-14 | 5.82 | $5.85 | 59800 |
| 2023-04-13 | 5.82 | $5.82 | 41600 |
| 2023-04-12 | 5.82 | $5.80 | 32900 |
| 2023-04-11 | 5.82 | $5.85 | 41952 |
| 2023-04-10 | 5.82 | $5.91 | 30400 |
| 2023-04-06 | 5.81 | $5.94 | 60740 |
| 2023-04-05 | 5.79 | $5.91 | 16940 |
| 2023-04-04 | 5.78 | $5.86 | 45617 |
| 2023-04-03 | 5.77 | $5.87 | 39700 |
| 2023-03-31 | 5.76 | $5.78 | 61700 |
| 2023-03-30 | 5.76 | $5.70 | 20900 |
| 2023-03-29 | 5.76 | $5.71 | 32037 |
| 2023-03-28 | 5.77 | $5.63 | 25300 |
| 2023-03-27 | 5.78 | $5.70 | 22406 |
| 2023-03-24 | 5.79 | $5.66 | 12100 |
| 2023-03-23 | 5.81 | $5.63 | 52015 |
| 2023-03-22 | 5.83 | $5.64 | 37407 |
| 2023-03-21 | 5.85 | $5.74 | 43200 |
| 2023-03-20 | 5.86 | $5.64 | 24007 |
| 2023-03-17 | 5.88 | $5.60 | 15800 |
| 2023-03-16 | 5.91 | $5.67 | 23600 |
| 2023-03-15 | 5.93 | $5.67 | 47544 |
| 2023-03-14 | 5.96 | $5.75 | 73548 |
| 2023-03-13 | 5.98 | $5.63 | 53203 |
| 2023-03-10 | 6.02 | $5.70 | 46340 |
| 2023-03-09 | 6.06 | $5.81 | 43100 |
| 2023-03-08 | 6.08 | $5.86 | 49311 |
| 2023-03-07 | 6.10 | $5.90 | 40200 |
| 2023-03-06 | 6.13 | $5.96 | 60644 |
| 2023-03-03 | 6.14 | $6.05 | 60200 |
| 2023-03-02 | 6.15 | $5.95 | 114100 |
| 2023-03-01 | 6.17 | $5.99 | 71011 |
| 2023-02-28 | 6.19 | $6.02 | 68329 |
| 2023-02-27 | 6.21 | $6.04 | 59900 |
| 2023-02-24 | 6.23 | $6.05 | 36100 |
| 2023-02-23 | 6.25 | $6.08 | 62900 |
| 2023-02-22 | 6.27 | $6.08 | 21900 |
| 2023-02-21 | 6.29 | $6.08 | 39000 |
| 2023-02-17 | 6.31 | $6.21 | 58400 |
| 2023-02-16 | 6.32 | $6.16 | 73700 |
| 2023-02-15 | 6.34 | $6.26 | 69104 |
| 2023-02-14 | 6.34 | $6.26 | 39453 |
| 2023-02-13 | 6.35 | $6.25 | 38300 |
| 2023-02-10 | 6.36 | $6.24 | 59728 |
| 2023-02-09 | 6.38 | $6.19 | 33028 |
| 2023-02-08 | 6.40 | $6.26 | 21000 |
| 2023-02-07 | 6.41 | $6.27 | 61412 |
| 2023-02-06 | 6.43 | $6.26 | 89232 |
| 2023-02-03 | 6.44 | $6.34 | 69136 |
| 2023-02-02 | 6.46 | $6.44 | 37043 |
| 2023-02-01 | 6.46 | $6.38 | 79116 |
| 2023-01-31 | 6.46 | $6.36 | 44726 |
| 2023-01-30 | 6.48 | $6.29 | 66300 |
| 2023-01-27 | 6.50 | $6.37 | 40000 |
| 2023-01-26 | 6.51 | $6.35 | 60800 |
| 2023-01-25 | 6.53 | $6.33 | 62200 |
| 2023-01-24 | 6.55 | $6.35 | 48100 |
| 2023-01-23 | 6.57 | $6.38 | 174535 |
| 2023-01-20 | 6.59 | $6.37 | 86317 |
| 2023-01-19 | 6.61 | $6.41 | 46621 |
| 2023-01-18 | 6.63 | $6.50 | 54301 |
| 2023-01-17 | 6.64 | $6.53 | 96418 |
| 2023-01-13 | 6.66 | $6.53 | 101000 |
| 2023-01-12 | 6.67 | $6.54 | 102842 |
| 2023-01-11 | 6.68 | $6.59 | 135512 |
| 2023-01-10 | 6.69 | $6.66 | 31435 |
| 2023-01-09 | 6.70 | $6.69 | 125400 |
| 2023-01-06 | 6.70 | $6.68 | 34519 |
| 2023-01-05 | 6.70 | $6.62 | 29915 |
| 2023-01-04 | 6.71 | $6.63 | 29900 |
| 2023-01-03 | 6.71 | $6.62 | 74800 |
| 2022-12-30 | 6.72 | $6.40 | 60100 |
| 2022-12-29 | 6.76 | $6.39 | 49832 |
| 2022-12-28 | 6.80 | $6.41 | 43043 |
| 2022-12-27 | 6.84 | $6.43 | 130700 |
| 2022-12-23 | 6.88 | $6.53 | 52571 |
| 2022-12-22 | 6.92 | $6.56 | 47231 |
| 2022-12-21 | 6.95 | $6.54 | 42100 |
| 2022-12-20 | 7.00 | $6.61 | 92100 |
| 2022-12-19 | 7.04 | $6.69 | 79380 |
| 2022-12-16 | 7.08 | $6.94 | 64615 |
| 2022-12-15 | 7.09 | $6.98 | 40245 |
| 2022-12-14 | 7.10 | $7.04 | 136918 |
| 2022-12-13 | 7.11 | $7.05 | 59600 |
| 2022-12-12 | 7.11 | $7.13 | 55925 |
| 2022-12-09 | 7.11 | $7.02 | 34549 |
| 2022-12-08 | 7.12 | $7.10 | 31900 |
| 2022-12-07 | 7.12 | $7.12 | 41800 |
| 2022-12-06 | 7.12 | $7.22 | 33900 |
| 2022-12-05 | 7.11 | $7.22 | 55044 |
| 2022-12-02 | 7.10 | $7.54 | 39100 |
| 2022-12-01 | 7.06 | $7.22 | 39411 |
| 2022-11-30 | 7.04 | $7.12 | 62206 |
| 2022-11-29 | 7.03 | $6.97 | 8600 |
| 2022-11-28 | 7.04 | $6.91 | 62900 |
| 2022-11-25 | 7.05 | $7.05 | 29903 |
| 2022-11-23 | 7.05 | $7.02 | 29700 |
| 2022-11-22 | 7.05 | $7.07 | 73140 |
| 2022-11-21 | 7.05 | $7.06 | 81140 |
| 2022-11-18 | 7.05 | $7.25 | 38400 |
| 2022-11-17 | 7.03 | $7.25 | 25000 |
| 2022-11-16 | 7.01 | $7.37 | 32800 |
| 2022-11-15 | 6.97 | $7.45 | 59240 |
| 2022-11-14 | 6.92 | $7.25 | 28500 |
| 2022-11-11 | 6.88 | $7.26 | 34100 |
| 2022-11-10 | 6.84 | $7.30 | 47100 |
| 2022-11-09 | 6.80 | $6.97 | 29148 |
| 2022-11-08 | 6.78 | $6.88 | 12946 |
| 2022-11-07 | 6.77 | $6.84 | 30342 |
| 2022-11-04 | 6.76 | $6.78 | 25900 |
| 2022-11-03 | 6.76 | $6.93 | 20634 |
| 2022-11-02 | 6.74 | $6.95 | 29007 |
| 2022-11-01 | 6.72 | $7.03 | 66400 |
| 2022-10-31 | 6.69 | $6.84 | 54800 |
| 2022-10-28 | 6.67 | $6.72 | 21600 |
| 2022-10-27 | 6.66 | $6.53 | 97922 |
| 2022-10-26 | 6.68 | $6.66 | 17000 |
| 2022-10-25 | 6.68 | $6.53 | 43540 |
| 2022-10-24 | 6.70 | $6.41 | 34200 |
| 2022-10-21 | 6.73 | $6.39 | 28229 |
| 2022-10-20 | 6.76 | $6.34 | 58145 |
| 2022-10-19 | 6.81 | $6.58 | 48900 |
| 2022-10-18 | 6.83 | $6.56 | 26115 |
| 2022-10-17 | 6.86 | $6.57 | 79100 |
| 2022-10-14 | 6.89 | $6.50 | 25800 |
| 2022-10-13 | 6.93 | $6.60 | 39614 |
| 2022-10-12 | 6.96 | $6.58 | 22244 |
| 2022-10-11 | 7.00 | $6.72 | 24947 |
| 2022-10-10 | 7.03 | $6.70 | 9022 |
| 2022-10-07 | 7.07 | $6.70 | 18300 |
| 2022-10-06 | 7.11 | $6.88 | 16700 |
| 2022-10-05 | 7.13 | $6.78 | 60240 |
| 2022-10-04 | 7.17 | $6.92 | 46508 |
| 2022-10-03 | 7.19 | $6.95 | 61100 |
| 2022-09-30 | 7.22 | $6.65 | 45810 |
| 2022-09-29 | 7.28 | $6.55 | 61300 |
| 2022-09-28 | 7.36 | $6.72 | 88100 |
| 2022-09-27 | 7.42 | $6.45 | 153640 |
| 2022-09-26 | 7.53 | $6.57 | 136300 |
| 2022-09-23 | 7.63 | $6.71 | 100754 |
| 2022-09-22 | 7.72 | $7.02 | 59600 |
| 2022-09-21 | 7.80 | $7.24 | 70000 |
| 2022-09-20 | 7.86 | $7.35 | 38135 |
| 2022-09-19 | 7.91 | $7.43 | 44800 |
| 2022-09-16 | 7.96 | $7.61 | 28600 |
| 2022-09-15 | 8.00 | $7.70 | 34800 |
| 2022-09-14 | 8.03 | $7.77 | 57739 |
| 2022-09-13 | 8.05 | $7.70 | 74324 |
| 2022-09-12 | 8.09 | $7.89 | 35504 |
| 2022-09-09 | 8.11 | $7.87 | 24200 |
| 2022-09-08 | 8.14 | $7.88 | 36449 |
| 2022-09-07 | 8.17 | $7.88 | 35500 |
| 2022-09-06 | 8.20 | $7.94 | 34600 |
| 2022-09-02 | 8.22 | $7.99 | 25900 |
| 2022-09-01 | 8.25 | $7.99 | 53400 |
| 2022-08-31 | 8.27 | $8.07 | 59312 |
| 2022-08-30 | 8.30 | $8.03 | 51405 |
| 2022-08-29 | 8.32 | $8.13 | 26040 |
| 2022-08-26 | 8.34 | $8.16 | 24700 |
| 2022-08-25 | 8.36 | $8.20 | 62400 |
| 2022-08-24 | 8.38 | $8.15 | 16900 |
| 2022-08-23 | 8.40 | $8.16 | 50124 |
| 2022-08-22 | 8.43 | $8.24 | 49438 |
| 2022-08-19 | 8.45 | $8.39 | 27000 |
| 2022-08-18 | 8.46 | $8.55 | 36900 |
| 2022-08-17 | 8.45 | $8.63 | 40700 |
| 2022-08-16 | 8.43 | $8.61 | 95831 |
| 2022-08-15 | 8.41 | $8.62 | 55046 |
| 2022-08-12 | 8.39 | $8.58 | 61100 |
| 2022-08-11 | 8.37 | $8.51 | 29365 |
| 2022-08-10 | 8.35 | $8.49 | 51844 |
| 2022-08-09 | 8.34 | $8.35 | 22233 |
| 2022-08-08 | 8.34 | $8.38 | 45700 |
| 2022-08-05 | 8.33 | $8.46 | 47063 |
| 2022-08-04 | 8.32 | $8.37 | 46716 |
| 2022-08-03 | 8.31 | $8.49 | 31900 |
| 2022-08-02 | 8.29 | $8.45 | 42000 |
| 2022-08-01 | 8.28 | $8.51 | 42600 |
| 2022-07-29 | 8.25 | $8.41 | 58600 |
| 2022-07-28 | 8.24 | $8.36 | 25435 |
| 2022-07-27 | 8.22 | $8.26 | 37443 |
| 2022-07-26 | 8.22 | $8.18 | 48532 |
| 2022-07-25 | 8.22 | $8.28 | 19600 |
| 2022-07-22 | 8.22 | $8.19 | 18400 |
| 2022-07-21 | 8.22 | $8.17 | 41230 |
| 2022-07-20 | 8.22 | $8.13 | 28905 |
| 2022-07-19 | 8.23 | $8.20 | 63223 |
| 2022-07-18 | 8.24 | $8.09 | 51412 |
| 2022-07-15 | 8.25 | $8.33 | 73106 |
| 2022-07-14 | 8.24 | $8.18 | 67633 |
| 2022-07-13 | 8.25 | $8.23 | 11500 |
| 2022-07-12 | 8.25 | $8.17 | 21100 |
| 2022-07-11 | 8.26 | $8.13 | 23648 |
| 2022-07-08 | 8.28 | $8.31 | 29421 |
| 2022-07-07 | 8.27 | $8.29 | 22100 |
| 2022-07-06 | 8.27 | $8.30 | 36900 |
| 2022-07-05 | 8.27 | $8.34 | 47600 |
| 2022-07-01 | 8.26 | $8.38 | 64000 |
| 2022-06-30 | 8.25 | $8.14 | 26900 |
| 2022-06-29 | 8.26 | $8.04 | 25300 |
| 2022-06-28 | 8.28 | $8.04 | 46248 |
| 2022-06-27 | 8.31 | $8.08 | 19745 |
| 2022-06-24 | 8.33 | $8.06 | 39749 |
| 2022-06-23 | 8.36 | $7.89 | 18700 |
| 2022-06-22 | 8.41 | $7.85 | 46803 |
| 2022-06-21 | 8.47 | $7.83 | 73000 |
| 2022-06-17 | 8.53 | $7.78 | 108523 |
| 2022-06-16 | 8.61 | $7.79 | 79222 |
| 2022-06-15 | 8.70 | $8.28 | 68600 |
| 2022-06-14 | 8.74 | $8.29 | 40095 |
| 2022-06-13 | 8.79 | $8.39 | 97500 |
| 2022-06-10 | 8.84 | $8.68 | 95300 |
| 2022-06-09 | 8.85 | $8.62 | 29846 |
| 2022-06-08 | 8.88 | $8.73 | 51200 |
| 2022-06-07 | 8.89 | $8.78 | 95000 |
| 2022-06-06 | 8.90 | $8.79 | 52700 |
| 2022-06-03 | 8.91 | $8.79 | 49500 |
| 2022-06-02 | 8.93 | $8.80 | 60723 |
| 2022-06-01 | 8.94 | $8.76 | 88742 |
| 2022-05-31 | 8.96 | $8.90 | 81711 |
| 2022-05-27 | 8.97 | $8.99 | 74300 |
| 2022-05-26 | 8.96 | $8.87 | 39318 |
| 2022-05-25 | 8.97 | $8.71 | 65987 |
| 2022-05-24 | 9.00 | $8.60 | 51200 |
| 2022-05-23 | 9.04 | $8.68 | 199029 |
| 2022-05-20 | 9.08 | $8.89 | 65000 |
| 2022-05-19 | 9.10 | $9.01 | 258600 |
| 2022-05-18 | 9.11 | $9.65 | 134951 |
| 2022-05-17 | 9.06 | $9.56 | 136000 |
| 2022-05-16 | 9.00 | $9.45 | 105448 |
| 2022-05-13 | 8.96 | $9.31 | 105100 |
| 2022-05-12 | 8.92 | $9.24 | 108120 |
| 2022-05-11 | 8.88 | $9.16 | 116128 |
| 2022-05-10 | 8.86 | $9.12 | 148400 |
| 2022-05-09 | 8.83 | $9.08 | 265745 |
| 2022-05-06 | 8.80 | $9.04 | 241347 |
| 2022-05-05 | 8.78 | $8.99 | 362400 |
| 2022-05-04 | 8.75 | $9.01 | 348415 |
| 2022-05-03 | 8.73 | $8.70 | 88000 |
| 2022-05-02 | 8.73 | $8.45 | 95400 |
| 2022-04-29 | 8.76 | $8.45 | 62200 |
| 2022-04-28 | 8.79 | $8.50 | 31818 |
| 2022-04-27 | 8.82 | $8.34 | 56605 |
| 2022-04-26 | 8.87 | $8.30 | 25700 |
| 2022-04-25 | 8.93 | $8.45 | 121145 |
| 2022-04-22 | 8.98 | $8.50 | 112609 |
| 2022-04-21 | 9.03 | $8.90 | 40600 |
| 2022-04-20 | 9.05 | $9.06 | 68800 |
| 2022-04-19 | 9.05 | $9.02 | 24820 |
| 2022-04-18 | 9.05 | $8.91 | 41700 |
| 2022-04-14 | 9.06 | $9.08 | 36700 |
| 2022-04-13 | 9.06 | $9.12 | 45317 |
| 2022-04-12 | 9.06 | $9.07 | 23300 |
| 2022-04-11 | 9.05 | $8.95 | 51035 |
| 2022-04-08 | 9.07 | $9.03 | 36500 |
| 2022-04-07 | 9.07 | $8.96 | 19100 |
| 2022-04-06 | 9.08 | $8.90 | 43900 |
| 2022-04-05 | 9.10 | $8.97 | 46320 |
| 2022-04-04 | 9.11 | $9.16 | 29014 |
| 2022-04-01 | 9.11 | $9.17 | 16336 |
| 2022-03-31 | 9.10 | $9.20 | 37145 |
| 2022-03-30 | 9.09 | $9.14 | 49500 |
| 2022-03-29 | 9.09 | $9.08 | 39500 |
| 2022-03-28 | 9.09 | $9.00 | 28649 |
| 2022-03-25 | 9.10 | $9.00 | 54400 |
| 2022-03-24 | 9.11 | $8.93 | 44300 |
| 2022-03-23 | 9.12 | $8.93 | 38500 |
| 2022-03-22 | 9.15 | $9.08 | 32874 |
| 2022-03-21 | 9.15 | $8.86 | 39000 |
| 2022-03-18 | 9.18 | $8.94 | 25200 |
| 2022-03-17 | 9.21 | $8.87 | 65143 |
| 2022-03-16 | 9.24 | $8.92 | 32300 |
| 2022-03-15 | 9.28 | $8.68 | 47830 |
| 2022-03-14 | 9.34 | $8.60 | 86322 |
| 2022-03-11 | 9.42 | $8.90 | 142100 |
| 2022-03-10 | 9.47 | $9.07 | 50047 |
| 2022-03-09 | 9.52 | $9.28 | 39723 |
| 2022-03-08 | 9.54 | $9.05 | 25400 |
| 2022-03-07 | 9.59 | $9.08 | 21632 |
| 2022-03-04 | 9.65 | $9.33 | 35300 |
| 2022-03-03 | 9.68 | $9.41 | 20298 |
| 2022-03-02 | 9.71 | $9.51 | 45135 |
| 2022-03-01 | 9.73 | $9.42 | 21920 |
| 2022-02-28 | 9.76 | $9.54 | 33000 |
| 2022-02-25 | 9.79 | $9.55 | 28030 |
| 2022-02-24 | 9.81 | $9.31 | 56100 |
| 2022-02-23 | 9.86 | $9.13 | 34100 |
| 2022-02-22 | 9.94 | $9.21 | 135200 |
| 2022-02-18 | 10.02 | $9.65 | 25100 |
| 2022-02-17 | 10.05 | $9.70 | 15539 |
| 2022-02-16 | 10.09 | $9.97 | 47500 |
| 2022-02-15 | 10.10 | $9.85 | 29200 |
| 2022-02-14 | 10.13 | $9.80 | 46838 |
| 2022-02-11 | 10.17 | $9.96 | 75444 |
| 2022-02-10 | 10.19 | $10.10 | 33900 |
| 2022-02-09 | 10.20 | $10.20 | 28844 |
| 2022-02-08 | 10.20 | $10.11 | 23343 |
| 2022-02-07 | 10.21 | $10.07 | 40100 |
| 2022-02-04 | 10.22 | $10.07 | 6900 |
| 2022-02-03 | 10.24 | $10.05 | 29700 |
| 2022-02-02 | 10.26 | $10.16 | 19412 |
| 2022-02-01 | 10.27 | $10.00 | 37400 |
| 2022-01-31 | 10.29 | $10.07 | 55234 |
| 2022-01-28 | 10.32 | $10.00 | 19224 |
| 2022-01-27 | 10.35 | $9.83 | 26900 |
| 2022-01-26 | 10.41 | $9.68 | 41330 |
| 2022-01-25 | 10.48 | $9.74 | 59600 |
| 2022-01-24 | 10.56 | $9.82 | 123500 |
| 2022-01-21 | 10.64 | $9.86 | 140649 |
| 2022-01-20 | 10.72 | $10.40 | 53800 |
| 2022-01-19 | 10.76 | $10.70 | 85930 |
| 2022-01-18 | 10.76 | $10.67 | 53000 |
| 2022-01-14 | 10.77 | $10.84 | 37000 |
| 2022-01-13 | 10.76 | $10.82 | 46736 |
| 2022-01-12 | 10.76 | $10.82 | 41600 |
| 2022-01-11 | 10.75 | $10.70 | 70000 |
| 2022-01-10 | 10.76 | $10.62 | 54113 |
| 2022-01-07 | 10.77 | $10.62 | 21902 |
| 2022-01-06 | 10.79 | $10.64 | 152226 |
| 2022-01-05 | 10.80 | $10.87 | 34331 |
| 2022-01-04 | 10.80 | $10.83 | 33000 |
| 2022-01-03 | 10.79 | $10.80 | 62400 |
| 2021-12-31 | 10.79 | $10.72 | 57600 |
| 2021-12-30 | 10.80 | $10.69 | 95400 |
| 2021-12-29 | 10.81 | $10.70 | 73900 |
| 2021-12-28 | 10.82 | $10.69 | 58700 |
| 2021-12-27 | 10.84 | $10.77 | 64100 |
| 2021-12-23 | 10.84 | $10.66 | 49600 |
| 2021-12-22 | 10.86 | $10.56 | 112621 |
| 2021-12-21 | 10.90 | $10.57 | 82406 |
| 2021-12-20 | 10.93 | $10.49 | 117830 |
| 2021-12-17 | 10.98 | $10.87 | 73800 |
| 2021-12-16 | 10.99 | $10.88 | 55400 |
| 2021-12-15 | 11.00 | $10.89 | 38508 |
| 2021-12-14 | 11.01 | $10.83 | 31700 |
| 2021-12-13 | 11.03 | $10.91 | 45400 |
| 2021-12-10 | 11.04 | $10.92 | 30614 |
| 2021-12-09 | 11.05 | $10.93 | 43700 |
| 2021-12-08 | 11.07 | $10.90 | 58539 |
| 2021-12-07 | 11.09 | $10.94 | 74900 |
| 2021-12-06 | 11.10 | $10.81 | 41600 |
| 2021-12-03 | 11.13 | $10.75 | 91900 |
| 2021-12-02 | 11.17 | $10.96 | 63400 |
| 2021-12-01 | 11.19 | $10.83 | 72535 |
| 2021-11-30 | 11.23 | $10.81 | 65800 |
| 2021-11-29 | 11.28 | $10.95 | 47908 |
| 2021-11-26 | 11.31 | $10.96 | 45700 |
| 2021-11-24 | 11.35 | $11.16 | 24712 |
| 2021-11-23 | 11.37 | $11.20 | 35700 |
| 2021-11-22 | 11.38 | $11.24 | 40800 |
| 2021-11-19 | 11.40 | $11.24 | 40400 |
| 2021-11-18 | 11.42 | $11.28 | 50907 |
| 2021-11-17 | 11.43 | $11.43 | 55612 |
| 2021-11-16 | 11.43 | $11.43 | 64344 |
| 2021-11-15 | 11.43 | $11.46 | 59338 |
| 2021-11-12 | 11.43 | $11.44 | 107200 |
| 2021-11-11 | 11.43 | $11.42 | 45800 |
| 2021-11-10 | 11.43 | $11.49 | 35000 |
| 2021-11-09 | 11.42 | $11.53 | 24112 |
| 2021-11-08 | 11.41 | $11.56 | 40000 |
| 2021-11-05 | 11.39 | $11.48 | 94542 |
| 2021-11-04 | 11.38 | $11.39 | 38400 |
| 2021-11-03 | 11.38 | $11.39 | 53400 |
| 2021-11-02 | 11.38 | $11.44 | 52000 |
| 2021-11-01 | 11.37 | $11.44 | 79314 |
| 2021-10-29 | 11.37 | $11.43 | 38500 |
| 2021-10-28 | 11.36 | $11.40 | 36700 |
| 2021-10-27 | 11.36 | $11.39 | 38538 |
| 2021-10-26 | 11.35 | $11.40 | 21500 |
| 2021-10-25 | 11.35 | $11.45 | 31600 |
| 2021-10-22 | 11.34 | $11.40 | 14422 |
| 2021-10-21 | 11.33 | $11.36 | 68100 |
| 2021-10-20 | 11.33 | $11.45 | 27000 |
| 2021-10-19 | 11.32 | $11.51 | 40700 |
| 2021-10-18 | 11.30 | $11.71 | 69200 |
| 2021-10-15 | 11.25 | $11.44 | 27300 |
| 2021-10-14 | 11.23 | $11.24 | 40400 |
| 2021-10-13 | 11.23 | $11.20 | 33800 |
| 2021-10-12 | 11.23 | $11.20 | 13932 |
| 2021-10-11 | 11.24 | $11.23 | 34010 |
| 2021-10-08 | 11.24 | $11.16 | 19500 |
| 2021-10-07 | 11.25 | $11.20 | 14300 |
| 2021-10-06 | 11.25 | $11.08 | 34700 |
| 2021-10-05 | 11.27 | $11.00 | 21600 |
| 2021-10-04 | 11.30 | $10.97 | 54002 |
| 2021-10-01 | 11.33 | $11.15 | 26545 |
| 2021-09-30 | 11.35 | $11.09 | 41438 |
| 2021-09-29 | 11.38 | $11.02 | 24600 |
| 2021-09-28 | 11.42 | $10.99 | 80000 |
| 2021-09-27 | 11.46 | $11.12 | 102800 |
| 2021-09-24 | 11.50 | $11.15 | 32234 |
| 2021-09-23 | 11.54 | $11.26 | 58745 |
| 2021-09-22 | 11.56 | $11.19 | 122900 |
| 2021-09-21 | 11.60 | $11.23 | 54500 |
| 2021-09-20 | 11.64 | $11.26 | 95900 |
| 2021-09-17 | 11.68 | $11.63 | 52845 |
| 2021-09-16 | 11.69 | $11.71 | 27134 |
| 2021-09-15 | 11.69 | $11.68 | 49319 |
| 2021-09-14 | 11.69 | $11.65 | 31200 |
| 2021-09-13 | 11.69 | $11.65 | 25215 |
| 2021-09-10 | 11.70 | $11.64 | 13943 |
| 2021-09-09 | 11.70 | $11.67 | 39600 |
| 2021-09-08 | 11.70 | $11.66 | 31700 |
| 2021-09-07 | 11.71 | $11.63 | 60940 |
| 2021-09-03 | 11.72 | $11.71 | 37537 |
| 2021-09-02 | 11.72 | $11.74 | 40900 |
| 2021-09-01 | 11.72 | $11.78 | 44100 |
| 2021-08-31 | 11.71 | $11.75 | 44000 |
| 2021-08-30 | 11.70 | $11.70 | 17800 |
| 2021-08-27 | 11.70 | $11.69 | 54735 |
| 2021-08-26 | 11.71 | $11.71 | 26939 |
| 2021-08-25 | 11.71 | $11.74 | 40800 |
| 2021-08-24 | 11.70 | $11.80 | 36704 |
| 2021-08-23 | 11.69 | $11.82 | 32031 |
| 2021-08-20 | 11.68 | $11.75 | 40119 |
| 2021-08-19 | 11.67 | $11.75 | 57804 |
| 2021-08-18 | 11.66 | $11.93 | 80533 |
| 2021-08-17 | 11.63 | $12.00 | 80000 |
| 2021-08-16 | 11.60 | $11.93 | 63500 |
| 2021-08-13 | 11.56 | $12.01 | 88100 |
| 2021-08-12 | 11.51 | $11.81 | 70000 |
| 2021-08-11 | 11.48 | $11.80 | 40836 |
| 2021-08-10 | 11.45 | $11.72 | 52924 |
| 2021-08-09 | 11.42 | $11.68 | 69138 |
| 2021-08-06 | 11.39 | $11.64 | 41500 |
| 2021-08-05 | 11.37 | $11.59 | 56917 |
| 2021-08-04 | 11.34 | $11.61 | 75900 |
| 2021-08-03 | 11.32 | $11.54 | 76112 |
| 2021-08-02 | 11.29 | $11.47 | 70500 |
| 2021-07-30 | 11.27 | $11.40 | 42201 |
| 2021-07-29 | 11.26 | $11.33 | 56700 |
| 2021-07-28 | 11.25 | $11.36 | 55908 |
| 2021-07-27 | 11.24 | $11.38 | 68600 |
| 2021-07-26 | 11.23 | $11.29 | 58437 |
| 2021-07-23 | 11.22 | $11.35 | 83700 |
| 2021-07-22 | 11.21 | $11.31 | 41000 |
| 2021-07-21 | 11.20 | $11.36 | 61214 |
| 2021-07-20 | 11.18 | $11.29 | 47900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.50
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.87
Average
6.77
Maximum
11.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.50 | $6.43 | 72300 |
| 2026-07-16 | 6.50 | $6.45 | 45550 |
| 2026-07-15 | 6.51 | $6.47 | 49542 |
| 2026-07-14 | 6.51 | $6.48 | 15100 |
| 2026-07-13 | 6.52 | $6.41 | 69800 |
| 2026-07-10 | 6.52 | $6.48 | 32300 |
| 2026-07-09 | 6.53 | $6.49 | 21111 |
| 2026-07-08 | 6.52 | $6.51 | 14888 |
| 2026-07-07 | 6.52 | $6.55 | 32924 |
| 2026-07-06 | 6.51 | $6.60 | 37700 |
| 2026-07-02 | 6.50 | $6.56 | 57100 |
| 2026-07-01 | 6.49 | $6.63 | 58634 |
| 2026-06-30 | 6.47 | $6.64 | 70939 |
| 2026-06-29 | 6.45 | $6.53 | 75500 |
| 2026-06-26 | 6.44 | $6.50 | 26426 |
| 2026-06-25 | 6.43 | $6.47 | 75735 |
| 2026-06-24 | 6.42 | $6.50 | 23600 |
| 2026-06-23 | 6.41 | $6.43 | 35000 |
| 2026-06-22 | 6.41 | $6.50 | 77238 |
| 2026-06-18 | 6.40 | $6.48 | 41454 |
| 2026-06-17 | 6.39 | $6.45 | 35000 |
| 2026-06-16 | 6.37 | $6.48 | 89300 |
| 2026-06-15 | 6.36 | $6.48 | 58600 |
| 2026-06-12 | 6.34 | $6.35 | 33000 |
| 2026-06-11 | 6.34 | $6.38 | 26948 |
| 2026-06-10 | 6.33 | $6.27 | 21717 |
| 2026-06-09 | 6.33 | $6.33 | 63000 |
| 2026-06-08 | 6.33 | $6.37 | 13641 |
| 2026-06-05 | 6.32 | $6.33 | 45938 |
| 2026-06-04 | 6.32 | $6.47 | 53700 |
| 2026-06-03 | 6.30 | $6.39 | 176216 |
| 2026-06-02 | 6.29 | $6.37 | 155400 |
| 2026-06-01 | 6.28 | $6.45 | 43611 |
| 2026-05-29 | 6.26 | $6.39 | 59535 |
| 2026-05-28 | 6.24 | $6.34 | 46684 |
| 2026-05-27 | 6.23 | $6.29 | 34200 |
| 2026-05-26 | 6.22 | $6.32 | 41001 |
| 2026-05-22 | 6.20 | $6.22 | 19437 |
| 2026-05-21 | 6.20 | $6.18 | 29704 |
| 2026-05-20 | 6.19 | $6.15 | 65304 |
| 2026-05-19 | 6.19 | $6.14 | 12307 |
| 2026-05-18 | 6.19 | $6.16 | 50419 |
| 2026-05-15 | 6.19 | $6.29 | 50419 |
| 2026-05-14 | 6.18 | $6.33 | 79100 |
| 2026-05-13 | 6.16 | $6.28 | 48742 |
| 2026-05-12 | 6.14 | $6.26 | 41400 |
| 2026-05-11 | 6.13 | $6.26 | 25700 |
| 2026-05-08 | 6.11 | $6.22 | 28900 |
| 2026-05-07 | 6.10 | $6.22 | 38600 |
| 2026-05-06 | 6.09 | $6.21 | 103100 |
| 2026-05-05 | 6.08 | $6.14 | 63912 |
| 2026-05-04 | 6.07 | $6.09 | 121898 |
| 2026-05-01 | 6.07 | $6.13 | 121904 |
| 2026-04-30 | 6.06 | $6.09 | 29200 |
| 2026-04-29 | 6.06 | $6.00 | 23139 |
| 2026-04-28 | 6.06 | $6.01 | 33700 |
| 2026-04-27 | 6.06 | $6.03 | 43300 |
| 2026-04-24 | 6.06 | $6.04 | 31200 |
| 2026-04-23 | 6.06 | $5.98 | 70644 |
| 2026-04-22 | 6.06 | $6.02 | 20200 |
| 2026-04-21 | 6.06 | $6.00 | 43200 |
| 2026-04-20 | 6.06 | $6.12 | 26100 |
| 2026-04-17 | 6.05 | $6.12 | 16800 |
| 2026-04-16 | 6.04 | $6.16 | 39004 |
| 2026-04-15 | 6.02 | $6.18 | 19749 |
| 2026-04-14 | 6.00 | $6.18 | 28741 |
| 2026-04-13 | 5.98 | $6.15 | 25400 |
| 2026-04-10 | 5.96 | $6.12 | 26800 |
| 2026-04-09 | 5.95 | $6.16 | 19100 |
| 2026-04-08 | 5.93 | $6.08 | 21000 |
| 2026-04-07 | 5.91 | $5.87 | 22800 |
| 2026-04-06 | 5.92 | $5.86 | 15616 |
| 2026-04-02 | 5.93 | $5.86 | 21300 |
| 2026-04-01 | 5.94 | $5.93 | 26717 |
| 2026-03-31 | 5.95 | $5.92 | 56000 |
| 2026-03-30 | 5.96 | $5.82 | 40700 |
| 2026-03-27 | 5.98 | $5.87 | 30300 |
| 2026-03-26 | 6.00 | $5.93 | 27707 |
| 2026-03-25 | 6.01 | $6.03 | 17800 |
| 2026-03-24 | 6.02 | $5.90 | 23600 |
| 2026-03-23 | 6.04 | $5.93 | 18002 |
| 2026-03-20 | 6.05 | $5.85 | 30144 |
| 2026-03-19 | 6.08 | $5.92 | 51896 |
| 2026-03-18 | 6.11 | $5.94 | 23234 |
| 2026-03-17 | 6.13 | $6.08 | 69915 |
| 2026-03-16 | 6.14 | $6.08 | 15037 |
| 2026-03-13 | 6.15 | $6.09 | 12560 |
| 2026-03-12 | 6.17 | $6.03 | 21608 |
| 2026-03-11 | 6.19 | $6.07 | 23200 |
| 2026-03-10 | 6.20 | $6.03 | 22721 |
| 2026-03-09 | 6.23 | $6.02 | 79500 |
| 2026-03-06 | 6.25 | $6.01 | 40800 |
| 2026-03-05 | 6.28 | $6.08 | 40600 |
| 2026-03-04 | 6.30 | $6.25 | 19655 |
| 2026-03-03 | 6.30 | $6.25 | 58100 |
| 2026-03-02 | 6.31 | $6.32 | 30033 |
| 2026-02-27 | 6.31 | $6.33 | 36800 |
| 2026-02-26 | 6.30 | $6.30 | 40600 |
| 2026-02-25 | 6.30 | $6.32 | 24038 |
| 2026-02-24 | 6.30 | $6.28 | 21217 |
| 2026-02-23 | 6.30 | $6.23 | 47800 |
| 2026-02-20 | 6.30 | $6.28 | 44000 |
| 2026-02-19 | 6.30 | $6.30 | 35500 |
| 2026-02-18 | 6.30 | $6.40 | 49528 |
| 2026-02-17 | 6.28 | $6.37 | 54142 |
| 2026-02-13 | 6.27 | $6.29 | 17900 |
| 2026-02-12 | 6.27 | $6.27 | 90100 |
| 2026-02-11 | 6.27 | $6.37 | 23100 |
| 2026-02-10 | 6.25 | $6.35 | 26421 |
| 2026-02-09 | 6.24 | $6.33 | 55138 |
| 2026-02-06 | 6.23 | $6.33 | 89700 |
| 2026-02-05 | 6.22 | $6.22 | 50985 |
| 2026-02-04 | 6.22 | $6.25 | 64200 |
| 2026-02-03 | 6.22 | $6.18 | 66021 |
| 2026-02-02 | 6.22 | $6.25 | 69148 |
| 2026-01-30 | 6.21 | $6.28 | 53898 |
| 2026-01-29 | 6.20 | $6.24 | 34363 |
| 2026-01-28 | 6.19 | $6.23 | 23500 |
| 2026-01-27 | 6.18 | $6.26 | 39100 |
| 2026-01-26 | 6.17 | $6.16 | 36200 |
| 2026-01-23 | 6.17 | $6.15 | 41614 |
| 2026-01-22 | 6.16 | $6.17 | 48143 |
| 2026-01-21 | 6.16 | $6.17 | 100130 |
| 2026-01-20 | 6.15 | $6.18 | 107633 |
| 2026-01-16 | 6.14 | $6.32 | 91683 |
| 2026-01-15 | 6.11 | $6.23 | 12305 |
| 2026-01-14 | 6.09 | $6.21 | 59000 |
| 2026-01-13 | 6.08 | $6.25 | 34905 |
| 2026-01-12 | 6.05 | $6.22 | 71823 |
| 2026-01-09 | 6.03 | $6.19 | 30008 |
| 2026-01-08 | 6.01 | $6.15 | 26597 |
| 2026-01-07 | 6.00 | $6.08 | 23409 |
| 2026-01-06 | 5.99 | $6.09 | 17000 |
| 2026-01-05 | 5.98 | $6.09 | 32500 |
| 2026-01-02 | 5.97 | $6.01 | 46208 |
| 2025-12-31 | 5.97 | $5.97 | 21200 |
| 2025-12-30 | 5.98 | $5.96 | 22328 |
| 2025-12-29 | 5.98 | $5.97 | 23133 |
| 2025-12-26 | 5.99 | $5.99 | 25109 |
| 2025-12-24 | 5.99 | $5.94 | 5100 |
| 2025-12-23 | 6.00 | $5.95 | 75527 |
| 2025-12-22 | 6.01 | $5.97 | 36807 |
| 2025-12-19 | 6.01 | $5.95 | 26000 |
| 2025-12-18 | 6.02 | $5.87 | 38400 |
| 2025-12-17 | 6.03 | $5.86 | 20300 |
| 2025-12-16 | 6.05 | $6.00 | 20906 |
| 2025-12-15 | 6.06 | $6.00 | 38731 |
| 2025-12-12 | 6.06 | $6.06 | 15527 |
| 2025-12-11 | 6.06 | $6.07 | 25700 |
| 2025-12-10 | 6.06 | $6.04 | 26700 |
| 2025-12-09 | 6.06 | $6.03 | 23500 |
| 2025-12-08 | 6.07 | $6.05 | 43545 |
| 2025-12-05 | 6.07 | $6.08 | 13725 |
| 2025-12-04 | 6.07 | $6.12 | 11919 |
| 2025-12-03 | 6.07 | $6.08 | 38549 |
| 2025-12-02 | 6.07 | $6.09 | 32421 |
| 2025-12-01 | 6.07 | $6.17 | 48700 |
| 2025-11-28 | 6.06 | $6.14 | 68108 |
| 2025-11-26 | 6.05 | $6.09 | 25500 |
| 2025-11-25 | 6.05 | $6.03 | 11800 |
| 2025-11-24 | 6.05 | $5.96 | 27500 |
| 2025-11-21 | 6.06 | $5.93 | 38604 |
| 2025-11-20 | 6.08 | $5.89 | 77600 |
| 2025-11-19 | 6.10 | $5.99 | 36500 |
| 2025-11-18 | 6.10 | $5.98 | 40108 |
| 2025-11-17 | 6.11 | $6.03 | 33800 |
| 2025-11-14 | 6.12 | $6.17 | 33200 |
| 2025-11-13 | 6.11 | $6.19 | 30900 |
| 2025-11-12 | 6.09 | $6.24 | 60105 |
| 2025-11-11 | 6.07 | $6.23 | 54100 |
| 2025-11-10 | 6.05 | $6.18 | 128600 |
| 2025-11-07 | 6.03 | $6.04 | 69433 |
| 2025-11-06 | 6.03 | $6.04 | 72119 |
| 2025-11-05 | 6.02 | $6.06 | 33803 |
| 2025-11-04 | 6.02 | $6.05 | 10500 |
| 2025-11-03 | 6.01 | $6.09 | 12600 |
| 2025-10-31 | 6.00 | $6.13 | 52931 |
| 2025-10-30 | 5.99 | $6.10 | 62536 |
| 2025-10-29 | 5.97 | $6.06 | 33400 |
| 2025-10-28 | 5.96 | $6.06 | 28800 |
| 2025-10-27 | 5.95 | $6.07 | 30100 |
| 2025-10-24 | 5.94 | $6.01 | 19800 |
| 2025-10-23 | 5.93 | $5.97 | 119200 |
| 2025-10-22 | 5.93 | $5.91 | 56149 |
| 2025-10-21 | 5.93 | $5.91 | 17743 |
| 2025-10-20 | 5.94 | $5.94 | 18223 |
| 2025-10-17 | 5.94 | $5.88 | 33318 |
| 2025-10-16 | 5.94 | $5.90 | 20123 |
| 2025-10-15 | 5.95 | $5.88 | 64416 |
| 2025-10-14 | 5.95 | $5.89 | 8142 |
| 2025-10-13 | 5.96 | $5.96 | 91500 |
| 2025-10-10 | 5.96 | $5.93 | 20400 |
| 2025-10-09 | 5.96 | $5.99 | 37300 |
| 2025-10-08 | 5.95 | $6.02 | 118300 |
| 2025-10-07 | 5.94 | $6.00 | 51436 |
| 2025-10-06 | 5.94 | $5.95 | 21601 |
| 2025-10-03 | 5.93 | $5.98 | 17342 |
| 2025-10-02 | 5.93 | $5.96 | 105619 |
| 2025-10-01 | 5.92 | $5.98 | 35378 |
| 2025-09-30 | 5.91 | $5.95 | 30717 |
| 2025-09-29 | 5.91 | $5.91 | 17500 |
| 2025-09-26 | 5.90 | $5.89 | 28300 |
| 2025-09-25 | 5.90 | $5.88 | 6500 |
| 2025-09-24 | 5.90 | $5.94 | 9931 |
| 2025-09-23 | 5.89 | $5.94 | 3700 |
| 2025-09-22 | 5.88 | $5.93 | 16842 |
| 2025-09-19 | 5.88 | $5.91 | 53500 |
| 2025-09-18 | 5.87 | $5.94 | 86300 |
| 2025-09-17 | 5.86 | $5.92 | 35600 |
| 2025-09-16 | 5.84 | $5.98 | 45000 |
| 2025-09-15 | 5.82 | $5.92 | 39100 |
| 2025-09-12 | 5.81 | $5.91 | 20500 |
| 2025-09-11 | 5.80 | $5.92 | 39700 |
| 2025-09-10 | 5.78 | $5.84 | 21622 |
| 2025-09-09 | 5.77 | $5.84 | 18700 |
| 2025-09-08 | 5.77 | $5.82 | 17000 |
| 2025-09-05 | 5.76 | $5.82 | 21800 |
| 2025-09-04 | 5.75 | $5.81 | 17801 |
| 2025-09-03 | 5.74 | $5.78 | 38000 |
| 2025-09-02 | 5.74 | $5.77 | 22305 |
| 2025-08-29 | 5.74 | $5.82 | 33101 |
| 2025-08-28 | 5.73 | $5.79 | 124000 |
| 2025-08-27 | 5.72 | $5.76 | 12110 |
| 2025-08-26 | 5.71 | $5.72 | 66815 |
| 2025-08-25 | 5.71 | $5.73 | 63800 |
| 2025-08-22 | 5.70 | $5.76 | 132500 |
| 2025-08-21 | 5.70 | $5.62 | 99200 |
| 2025-08-20 | 5.70 | $5.66 | 18400 |
| 2025-08-19 | 5.70 | $5.66 | 21700 |
| 2025-08-18 | 5.70 | $5.71 | 4531 |
| 2025-08-15 | 5.70 | $5.77 | 20926 |
| 2025-08-14 | 5.69 | $5.76 | 7320 |
| 2025-08-13 | 5.68 | $5.78 | 16000 |
| 2025-08-12 | 5.66 | $5.77 | 61850 |
| 2025-08-11 | 5.65 | $5.73 | 10324 |
| 2025-08-08 | 5.64 | $5.72 | 39900 |
| 2025-08-07 | 5.63 | $5.72 | 48000 |
| 2025-08-06 | 5.62 | $5.70 | 22200 |
| 2025-08-05 | 5.62 | $5.64 | 42100 |
| 2025-08-04 | 5.62 | $5.64 | 18911 |
| 2025-08-01 | 5.61 | $5.58 | 38200 |
| 2025-07-31 | 5.62 | $5.63 | 21400 |
| 2025-07-30 | 5.62 | $5.61 | 14100 |
| 2025-07-29 | 5.62 | $5.59 | 30734 |
| 2025-07-28 | 5.63 | $5.60 | 17330 |
| 2025-07-25 | 5.63 | $5.60 | 13741 |
| 2025-07-24 | 5.64 | $5.61 | 27909 |
| 2025-07-23 | 5.64 | $5.62 | 23200 |
| 2025-07-22 | 5.64 | $5.61 | 18900 |
| 2025-07-21 | 5.65 | $5.61 | 43104 |
| 2025-07-18 | 5.65 | $5.59 | 75400 |
| 2025-07-17 | 5.65 | $5.66 | 31300 |
| 2025-07-16 | 5.65 | $5.65 | 20400 |
| 2025-07-15 | 5.65 | $5.64 | 15401 |
| 2025-07-14 | 5.65 | $5.65 | 12000 |
| 2025-07-11 | 5.64 | $5.66 | 14900 |
| 2025-07-10 | 5.64 | $5.67 | 51300 |
| 2025-07-09 | 5.64 | $5.66 | 7725 |
| 2025-07-08 | 5.63 | $5.63 | 40506 |
| 2025-07-07 | 5.63 | $5.64 | 51000 |
| 2025-07-03 | 5.63 | $5.71 | 25100 |
| 2025-07-02 | 5.61 | $5.69 | 6717 |
| 2025-07-01 | 5.61 | $5.70 | 25046 |
| 2025-06-30 | 5.59 | $5.68 | 24600 |
| 2025-06-27 | 5.58 | $5.64 | 22807 |
| 2025-06-26 | 5.58 | $5.62 | 23914 |
| 2025-06-25 | 5.57 | $5.59 | 24100 |
| 2025-06-24 | 5.57 | $5.60 | 26200 |
| 2025-06-23 | 5.56 | $5.57 | 15115 |
| 2025-06-20 | 5.56 | $5.53 | 47418 |
| 2025-06-18 | 5.56 | $5.54 | 28700 |
| 2025-06-17 | 5.56 | $5.52 | 14240 |
| 2025-06-16 | 5.57 | $5.63 | 40907 |
| 2025-06-13 | 5.56 | $5.61 | 3400 |
| 2025-06-12 | 5.55 | $5.60 | 26101 |
| 2025-06-11 | 5.54 | $5.58 | 16547 |
| 2025-06-10 | 5.54 | $5.57 | 19933 |
| 2025-06-09 | 5.53 | $5.56 | 41400 |
| 2025-06-06 | 5.53 | $5.59 | 10825 |
| 2025-06-05 | 5.52 | $5.56 | 45530 |
| 2025-06-04 | 5.52 | $5.56 | 33200 |
| 2025-06-03 | 5.51 | $5.54 | 28415 |
| 2025-06-02 | 5.51 | $5.54 | 19413 |
| 2025-05-30 | 5.50 | $5.55 | 18501 |
| 2025-05-29 | 5.49 | $5.53 | 27400 |
| 2025-05-28 | 5.49 | $5.50 | 7211 |
| 2025-05-27 | 5.49 | $5.51 | 39900 |
| 2025-05-23 | 5.48 | $5.48 | 14900 |
| 2025-05-22 | 5.48 | $5.47 | 18700 |
| 2025-05-21 | 5.48 | $5.48 | 19306 |
| 2025-05-20 | 5.47 | $5.49 | 23300 |
| 2025-05-19 | 5.47 | $5.50 | 27051 |
| 2025-05-16 | 5.46 | $5.55 | 35100 |
| 2025-05-15 | 5.44 | $5.51 | 25502 |
| 2025-05-14 | 5.42 | $5.51 | 17917 |
| 2025-05-13 | 5.41 | $5.51 | 30600 |
| 2025-05-12 | 5.39 | $5.51 | 15504 |
| 2025-05-09 | 5.37 | $5.44 | 10400 |
| 2025-05-08 | 5.36 | $5.45 | 11700 |
| 2025-05-07 | 5.35 | $5.44 | 7047 |
| 2025-05-06 | 5.33 | $5.42 | 27900 |
| 2025-05-05 | 5.32 | $5.44 | 9400 |
| 2025-05-02 | 5.30 | $5.44 | 6800 |
| 2025-05-01 | 5.28 | $5.43 | 19500 |
| 2025-04-30 | 5.26 | $5.43 | 56446 |
| 2025-04-29 | 5.24 | $5.43 | 14000 |
| 2025-04-28 | 5.23 | $5.33 | 8831 |
| 2025-04-25 | 5.22 | $5.29 | 13700 |
| 2025-04-24 | 5.22 | $5.31 | 23643 |
| 2025-04-23 | 5.22 | $5.21 | 34306 |
| 2025-04-22 | 5.22 | $5.16 | 78800 |
| 2025-04-21 | 5.24 | $5.11 | 19877 |
| 2025-04-17 | 5.26 | $5.18 | 144024 |
| 2025-04-16 | 5.28 | $5.17 | 27815 |
| 2025-04-15 | 5.30 | $5.22 | 22335 |
| 2025-04-14 | 5.31 | $5.22 | 37200 |
| 2025-04-11 | 5.33 | $5.19 | 21439 |
| 2025-04-10 | 5.35 | $5.16 | 16309 |
| 2025-04-09 | 5.38 | $5.42 | 57707 |
| 2025-04-08 | 5.38 | $5.06 | 22300 |
| 2025-04-07 | 5.42 | $5.07 | 44700 |
| 2025-04-04 | 5.45 | $5.12 | 76740 |
| 2025-04-03 | 5.49 | $5.37 | 24200 |
| 2025-04-02 | 5.50 | $5.52 | 70201 |
| 2025-04-01 | 5.49 | $5.49 | 19009 |
| 2025-03-31 | 5.49 | $5.47 | 20400 |
| 2025-03-28 | 5.49 | $5.43 | 55428 |
| 2025-03-27 | 5.50 | $5.48 | 5900 |
| 2025-03-26 | 5.50 | $5.54 | 36400 |
| 2025-03-25 | 5.49 | $5.54 | 8468 |
| 2025-03-24 | 5.49 | $5.55 | 10416 |
| 2025-03-21 | 5.48 | $5.52 | 15416 |
| 2025-03-20 | 5.48 | $5.58 | 7733 |
| 2025-03-19 | 5.47 | $5.55 | 29400 |
| 2025-03-18 | 5.46 | $5.47 | 56106 |
| 2025-03-17 | 5.46 | $5.52 | 90577 |
| 2025-03-14 | 5.46 | $5.51 | 36203 |
| 2025-03-13 | 5.45 | $5.38 | 52300 |
| 2025-03-12 | 5.46 | $5.41 | 6200 |
| 2025-03-11 | 5.47 | $5.38 | 22700 |
| 2025-03-10 | 5.48 | $5.44 | 29817 |
| 2025-03-07 | 5.49 | $5.41 | 19500 |
| 2025-03-06 | 5.50 | $5.42 | 15629 |
| 2025-03-05 | 5.51 | $5.46 | 7233 |
| 2025-03-04 | 5.51 | $5.47 | 24600 |
| 2025-03-03 | 5.52 | $5.52 | 13620 |
| 2025-02-28 | 5.52 | $5.53 | 38400 |
| 2025-02-27 | 5.51 | $5.49 | 14900 |
| 2025-02-26 | 5.52 | $5.51 | 11427 |
| 2025-02-25 | 5.52 | $5.50 | 17500 |
| 2025-02-24 | 5.52 | $5.50 | 23820 |
| 2025-02-21 | 5.52 | $5.52 | 20600 |
| 2025-02-20 | 5.52 | $5.53 | 10441 |
| 2025-02-19 | 5.52 | $5.53 | 8500 |
| 2025-02-18 | 5.51 | $5.55 | 20200 |
| 2025-02-14 | 5.51 | $5.57 | 22349 |
| 2025-02-13 | 5.51 | $5.56 | 17729 |
| 2025-02-12 | 5.50 | $5.50 | 23600 |
| 2025-02-11 | 5.50 | $5.51 | 23246 |
| 2025-02-10 | 5.50 | $5.53 | 12100 |
| 2025-02-07 | 5.50 | $5.50 | 23900 |
| 2025-02-06 | 5.50 | $5.49 | 41937 |
| 2025-02-05 | 5.50 | $5.46 | 16046 |
| 2025-02-04 | 5.51 | $5.44 | 17535 |
| 2025-02-03 | 5.51 | $5.41 | 77700 |
| 2025-01-31 | 5.52 | $5.48 | 35012 |
| 2025-01-30 | 5.52 | $5.51 | 39425 |
| 2025-01-29 | 5.52 | $5.54 | 40021 |
| 2025-01-28 | 5.51 | $5.55 | 78327 |
| 2025-01-27 | 5.51 | $5.51 | 22800 |
| 2025-01-24 | 5.50 | $5.57 | 7100 |
| 2025-01-23 | 5.50 | $5.59 | 27400 |
| 2025-01-22 | 5.48 | $5.57 | 47700 |
| 2025-01-21 | 5.47 | $5.56 | 27727 |
| 2025-01-17 | 5.46 | $5.53 | 32300 |
| 2025-01-16 | 5.45 | $5.55 | 16500 |
| 2025-01-15 | 5.44 | $5.50 | 19600 |
| 2025-01-14 | 5.44 | $5.43 | 21400 |
| 2025-01-13 | 5.44 | $5.43 | 26500 |
| 2025-01-10 | 5.45 | $5.40 | 9515 |
| 2025-01-08 | 5.46 | $5.46 | 27127 |
| 2025-01-07 | 5.46 | $5.44 | 32900 |
| 2025-01-06 | 5.47 | $5.49 | 25326 |
| 2025-01-03 | 5.47 | $5.49 | 27600 |
| 2025-01-02 | 5.48 | $5.41 | 12411 |
| 2024-12-31 | 5.49 | $5.43 | 49800 |
| 2024-12-30 | 5.51 | $5.41 | 71513 |
| 2024-12-27 | 5.52 | $5.42 | 70233 |
| 2024-12-26 | 5.54 | $5.45 | 34900 |
| 2024-12-24 | 5.56 | $5.44 | 26203 |
| 2024-12-23 | 5.58 | $5.41 | 115900 |
| 2024-12-20 | 5.60 | $5.43 | 74724 |
| 2024-12-19 | 5.62 | $5.38 | 59719 |
| 2024-12-18 | 5.65 | $5.45 | 49335 |
| 2024-12-17 | 5.68 | $5.57 | 23731 |
| 2024-12-16 | 5.69 | $5.60 | 19141 |
| 2024-12-13 | 5.70 | $5.63 | 27044 |
| 2024-12-12 | 5.71 | $5.62 | 26917 |
| 2024-12-11 | 5.72 | $5.67 | 24723 |
| 2024-12-10 | 5.72 | $5.65 | 36617 |
| 2024-12-09 | 5.74 | $5.69 | 27100 |
| 2024-12-06 | 5.74 | $5.73 | 19112 |
| 2024-12-05 | 5.75 | $5.73 | 25700 |
| 2024-12-04 | 5.75 | $5.74 | 54648 |
| 2024-12-03 | 5.76 | $5.73 | 34100 |
| 2024-12-02 | 5.76 | $5.77 | 32444 |
| 2024-11-29 | 5.77 | $5.75 | 22700 |
| 2024-11-27 | 5.77 | $5.75 | 15402 |
| 2024-11-26 | 5.78 | $5.74 | 22600 |
| 2024-11-25 | 5.78 | $5.73 | 46400 |
| 2024-11-22 | 5.79 | $5.72 | 51239 |
| 2024-11-21 | 5.80 | $5.70 | 38717 |
| 2024-11-20 | 5.81 | $5.70 | 19931 |
| 2024-11-19 | 5.82 | $5.73 | 22740 |
| 2024-11-18 | 5.83 | $5.73 | 35347 |
| 2024-11-15 | 5.84 | $5.68 | 21500 |
| 2024-11-14 | 5.86 | $5.83 | 24200 |
| 2024-11-13 | 5.86 | $5.83 | 56531 |
| 2024-11-12 | 5.87 | $5.93 | 32829 |
| 2024-11-11 | 5.86 | $5.95 | 39503 |
| 2024-11-08 | 5.86 | $5.91 | 30500 |
| 2024-11-07 | 5.85 | $5.94 | 39717 |
| 2024-11-06 | 5.85 | $5.93 | 89109 |
| 2024-11-05 | 5.84 | $5.89 | 27900 |
| 2024-11-04 | 5.84 | $5.71 | 32700 |
| 2024-11-01 | 5.86 | $5.78 | 22100 |
| 2024-10-31 | 5.87 | $5.72 | 44700 |
| 2024-10-30 | 5.89 | $5.85 | 61900 |
| 2024-10-29 | 5.90 | $5.74 | 29900 |
| 2024-10-28 | 5.91 | $5.78 | 62000 |
| 2024-10-25 | 5.93 | $5.85 | 68432 |
| 2024-10-24 | 5.93 | $5.83 | 26400 |
| 2024-10-23 | 5.94 | $5.89 | 27819 |
| 2024-10-22 | 5.94 | $5.89 | 18600 |
| 2024-10-21 | 5.95 | $5.95 | 38803 |
| 2024-10-18 | 5.94 | $5.97 | 30600 |
| 2024-10-17 | 5.94 | $6.05 | 77700 |
| 2024-10-16 | 5.92 | $6.04 | 57900 |
| 2024-10-15 | 5.91 | $5.97 | 34400 |
| 2024-10-14 | 5.90 | $5.95 | 13200 |
| 2024-10-11 | 5.89 | $5.97 | 7400 |
| 2024-10-10 | 5.88 | $5.99 | 76600 |
| 2024-10-09 | 5.87 | $5.90 | 29000 |
| 2024-10-08 | 5.86 | $5.90 | 33515 |
| 2024-10-07 | 5.86 | $5.85 | 19200 |
| 2024-10-04 | 5.86 | $5.89 | 12000 |
| 2024-10-03 | 5.85 | $5.88 | 12922 |
| 2024-10-02 | 5.84 | $5.87 | 20600 |
| 2024-10-01 | 5.84 | $5.88 | 44200 |
| 2024-09-30 | 5.83 | $5.89 | 34122 |
| 2024-09-27 | 5.82 | $5.89 | 21019 |
| 2024-09-26 | 5.82 | $5.86 | 33713 |
| 2024-09-25 | 5.81 | $5.85 | 26400 |
| 2024-09-24 | 5.80 | $5.82 | 41700 |
| 2024-09-23 | 5.80 | $5.83 | 17811 |
| 2024-09-20 | 5.79 | $5.83 | 21900 |
| 2024-09-19 | 5.79 | $5.82 | 25754 |
| 2024-09-18 | 5.79 | $5.80 | 20711 |
| 2024-09-17 | 5.78 | $5.82 | 71400 |
| 2024-09-16 | 5.78 | $5.90 | 179946 |
| 2024-09-13 | 5.77 | $5.80 | 22700 |
| 2024-09-12 | 5.76 | $5.77 | 12736 |
| 2024-09-11 | 5.76 | $5.75 | 32137 |
| 2024-09-10 | 5.76 | $5.75 | 20837 |
| 2024-09-09 | 5.77 | $5.80 | 27944 |
| 2024-09-06 | 5.76 | $5.73 | 111700 |
| 2024-09-05 | 5.76 | $5.77 | 76448 |
| 2024-09-04 | 5.76 | $5.76 | 64121 |
| 2024-09-03 | 5.76 | $5.75 | 70309 |
| 2024-08-30 | 5.75 | $5.78 | 42007 |
| 2024-08-29 | 5.75 | $5.75 | 55436 |
| 2024-08-28 | 5.74 | $5.73 | 38747 |
| 2024-08-27 | 5.74 | $5.77 | 34000 |
| 2024-08-26 | 5.73 | $5.77 | 41200 |
| 2024-08-23 | 5.73 | $5.79 | 45000 |
| 2024-08-22 | 5.72 | $5.76 | 39400 |
| 2024-08-21 | 5.71 | $5.80 | 44300 |
| 2024-08-20 | 5.70 | $5.75 | 34100 |
| 2024-08-19 | 5.70 | $5.76 | 56418 |
| 2024-08-16 | 5.69 | $5.74 | 48600 |
| 2024-08-15 | 5.69 | $5.94 | 177500 |
| 2024-08-14 | 5.66 | $5.70 | 30736 |
| 2024-08-13 | 5.66 | $5.72 | 37038 |
| 2024-08-12 | 5.66 | $5.66 | 36000 |
| 2024-08-09 | 5.67 | $5.60 | 50700 |
| 2024-08-08 | 5.68 | $5.64 | 22400 |
| 2024-08-07 | 5.69 | $5.58 | 27100 |
| 2024-08-06 | 5.70 | $5.59 | 49500 |
| 2024-08-05 | 5.72 | $5.50 | 69400 |
| 2024-08-02 | 5.75 | $5.61 | 65542 |
| 2024-08-01 | 5.77 | $5.72 | 34643 |
| 2024-07-31 | 5.78 | $5.82 | 90800 |
| 2024-07-30 | 5.77 | $5.73 | 48600 |
| 2024-07-29 | 5.78 | $5.73 | 34100 |
| 2024-07-26 | 5.78 | $5.75 | 66621 |
| 2024-07-25 | 5.79 | $5.68 | 13800 |
| 2024-07-24 | 5.80 | $5.64 | 55500 |
| 2024-07-23 | 5.81 | $5.74 | 56200 |
| 2024-07-22 | 5.81 | $5.77 | 88700 |
| 2024-07-19 | 5.81 | $5.72 | 63526 |
| 2024-07-18 | 5.82 | $5.79 | 68000 |
| 2024-07-17 | 5.82 | $5.82 | 86600 |
| 2024-07-16 | 5.81 | $5.91 | 57425 |
| 2024-07-15 | 5.79 | $5.91 | 23815 |
| 2024-07-12 | 5.78 | $5.93 | 21918 |
| 2024-07-11 | 5.76 | $5.90 | 49634 |
| 2024-07-10 | 5.74 | $5.94 | 41247 |
| 2024-07-09 | 5.71 | $5.86 | 62400 |
| 2024-07-08 | 5.69 | $5.84 | 150522 |
| 2024-07-05 | 5.68 | $5.77 | 48047 |
| 2024-07-03 | 5.67 | $5.75 | 33815 |
| 2024-07-02 | 5.66 | $5.69 | 86536 |
| 2024-07-01 | 5.65 | $5.66 | 26445 |
| 2024-06-28 | 5.65 | $5.70 | 47000 |
| 2024-06-27 | 5.64 | $5.68 | 48200 |
| 2024-06-26 | 5.63 | $5.62 | 36948 |
| 2024-06-25 | 5.63 | $5.63 | 30634 |
| 2024-06-24 | 5.63 | $5.66 | 40417 |
| 2024-06-21 | 5.62 | $5.66 | 19345 |
| 2024-06-20 | 5.61 | $5.67 | 33947 |
| 2024-06-18 | 5.60 | $5.65 | 23300 |
| 2024-06-17 | 5.59 | $5.66 | 22933 |
| 2024-06-14 | 5.58 | $5.64 | 56429 |
| 2024-06-13 | 5.58 | $5.63 | 46027 |
| 2024-06-12 | 5.57 | $5.64 | 59300 |
| 2024-06-11 | 5.56 | $5.62 | 19200 |
| 2024-06-10 | 5.56 | $5.64 | 26406 |
| 2024-06-07 | 5.55 | $5.63 | 24800 |
| 2024-06-06 | 5.54 | $5.59 | 36443 |
| 2024-06-05 | 5.53 | $5.57 | 30024 |
| 2024-06-04 | 5.53 | $5.55 | 33828 |
| 2024-06-03 | 5.53 | $5.53 | 60612 |
| 2024-05-31 | 5.53 | $5.52 | 36041 |
| 2024-05-30 | 5.53 | $5.48 | 56622 |
| 2024-05-29 | 5.53 | $5.46 | 29112 |
| 2024-05-28 | 5.54 | $5.49 | 42004 |
| 2024-05-24 | 5.54 | $5.53 | 40800 |
| 2024-05-23 | 5.54 | $5.48 | 47945 |
| 2024-05-22 | 5.54 | $5.58 | 34300 |
| 2024-05-21 | 5.53 | $5.59 | 35500 |
| 2024-05-20 | 5.52 | $5.58 | 41500 |
| 2024-05-17 | 5.51 | $5.62 | 76700 |
| 2024-05-16 | 5.49 | $5.58 | 87900 |
| 2024-05-15 | 5.48 | $5.58 | 27810 |
| 2024-05-14 | 5.46 | $5.54 | 40900 |
| 2024-05-13 | 5.45 | $5.55 | 57200 |
| 2024-05-10 | 5.44 | $5.53 | 45628 |
| 2024-05-09 | 5.43 | $5.51 | 49124 |
| 2024-05-08 | 5.42 | $5.49 | 78634 |
| 2024-05-07 | 5.42 | $5.49 | 70500 |
| 2024-05-06 | 5.41 | $5.47 | 132600 |
| 2024-05-03 | 5.41 | $5.46 | 118930 |
| 2024-05-02 | 5.41 | $5.41 | 110200 |
| 2024-05-01 | 5.41 | $5.38 | 153633 |
| 2024-04-30 | 5.42 | $5.37 | 150800 |
| 2024-04-29 | 5.43 | $5.40 | 152216 |
| 2024-04-26 | 5.43 | $5.38 | 88400 |
| 2024-04-25 | 5.44 | $5.37 | 38803 |
| 2024-04-24 | 5.46 | $5.37 | 39500 |
| 2024-04-23 | 5.47 | $5.36 | 72000 |
| 2024-04-22 | 5.48 | $5.35 | 44000 |
| 2024-04-19 | 5.50 | $5.36 | 56614 |
| 2024-04-18 | 5.52 | $5.37 | 37527 |
| 2024-04-17 | 5.54 | $5.48 | 88400 |
| 2024-04-16 | 5.54 | $5.49 | 53702 |
| 2024-04-15 | 5.55 | $5.46 | 125832 |
| 2024-04-12 | 5.56 | $5.50 | 31651 |
| 2024-04-11 | 5.56 | $5.57 | 34100 |
| 2024-04-10 | 5.56 | $5.54 | 71200 |
| 2024-04-09 | 5.56 | $5.56 | 34212 |
| 2024-04-08 | 5.56 | $5.59 | 26628 |
| 2024-04-05 | 5.55 | $5.56 | 31904 |
| 2024-04-04 | 5.55 | $5.53 | 165414 |
| 2024-04-03 | 5.56 | $5.58 | 36400 |
| 2024-04-02 | 5.55 | $5.56 | 47106 |
| 2024-04-01 | 5.55 | $5.56 | 59336 |
| 2024-03-28 | 5.55 | $5.59 | 40200 |
| 2024-03-27 | 5.55 | $5.59 | 38300 |
| 2024-03-26 | 5.54 | $5.54 | 64047 |
| 2024-03-25 | 5.54 | $5.56 | 29602 |
| 2024-03-22 | 5.54 | $5.59 | 30003 |
| 2024-03-21 | 5.53 | $5.60 | 99243 |
| 2024-03-20 | 5.52 | $5.52 | 46900 |
| 2024-03-19 | 5.52 | $5.47 | 43108 |
| 2024-03-18 | 5.53 | $5.44 | 169520 |
| 2024-03-15 | 5.54 | $5.51 | 8618 |
| 2024-03-14 | 5.54 | $5.50 | 24112 |
| 2024-03-13 | 5.54 | $5.61 | 68700 |
| 2024-03-12 | 5.53 | $5.57 | 17400 |
| 2024-03-11 | 5.52 | $5.55 | 41900 |
| 2024-03-08 | 5.52 | $5.56 | 168100 |
| 2024-03-07 | 5.51 | $5.56 | 80849 |
| 2024-03-06 | 5.50 | $5.55 | 32819 |
| 2024-03-05 | 5.50 | $5.53 | 23010 |
| 2024-03-04 | 5.49 | $5.55 | 41100 |
| 2024-03-01 | 5.49 | $5.55 | 32014 |
| 2024-02-29 | 5.48 | $5.52 | 42100 |
| 2024-02-28 | 5.48 | $5.49 | 49400 |
| 2024-02-27 | 5.47 | $5.51 | 10304 |
| 2024-02-26 | 5.47 | $5.48 | 29000 |
| 2024-02-23 | 5.46 | $5.50 | 27100 |
| 2024-02-22 | 5.46 | $5.48 | 22700 |
| 2024-02-21 | 5.45 | $5.41 | 32428 |
| 2024-02-20 | 5.45 | $5.40 | 65300 |
| 2024-02-16 | 5.45 | $5.45 | 67200 |
| 2024-02-15 | 5.45 | $5.48 | 33000 |
| 2024-02-14 | 5.44 | $5.54 | 49506 |
| 2024-02-13 | 5.42 | $5.43 | 55700 |
| 2024-02-12 | 5.41 | $5.53 | 45400 |
| 2024-02-09 | 5.39 | $5.52 | 44119 |
| 2024-02-08 | 5.37 | $5.53 | 25928 |
| 2024-02-07 | 5.35 | $5.52 | 121600 |
| 2024-02-06 | 5.33 | $5.43 | 23613 |
| 2024-02-05 | 5.31 | $5.39 | 52824 |
| 2024-02-02 | 5.30 | $5.42 | 72124 |
| 2024-02-01 | 5.28 | $5.44 | 62000 |
| 2024-01-31 | 5.26 | $5.34 | 58049 |
| 2024-01-30 | 5.25 | $5.39 | 52600 |
| 2024-01-29 | 5.24 | $5.37 | 71800 |
| 2024-01-26 | 5.22 | $5.31 | 34546 |
| 2024-01-25 | 5.21 | $5.29 | 43600 |
| 2024-01-24 | 5.20 | $5.20 | 23116 |
| 2024-01-23 | 5.20 | $5.20 | 34315 |
| 2024-01-22 | 5.20 | $5.23 | 55200 |
| 2024-01-19 | 5.19 | $5.26 | 196000 |
| 2024-01-18 | 5.18 | $5.15 | 62924 |
| 2024-01-17 | 5.19 | $5.16 | 79022 |
| 2024-01-16 | 5.19 | $5.21 | 27724 |
| 2024-01-12 | 5.18 | $5.23 | 41645 |
| 2024-01-11 | 5.18 | $5.21 | 40100 |
| 2024-01-10 | 5.18 | $5.22 | 43749 |
| 2024-01-09 | 5.17 | $5.21 | 53698 |
| 2024-01-08 | 5.16 | $5.23 | 40135 |
| 2024-01-05 | 5.16 | $5.18 | 30300 |
| 2024-01-04 | 5.15 | $5.18 | 30800 |
| 2024-01-03 | 5.15 | $5.14 | 33410 |
| 2024-01-02 | 5.15 | $5.15 | 57500 |
| 2023-12-29 | 5.15 | $5.15 | 74500 |
| 2023-12-28 | 5.14 | $5.16 | 116505 |
| 2023-12-27 | 5.14 | $5.15 | 95537 |
| 2023-12-26 | 5.13 | $5.15 | 50738 |
| 2023-12-22 | 5.13 | $5.12 | 63000 |
| 2023-12-21 | 5.13 | $5.12 | 67712 |
| 2023-12-20 | 5.13 | $5.18 | 90247 |
| 2023-12-19 | 5.12 | $5.19 | 30822 |
| 2023-12-18 | 5.11 | $5.18 | 101800 |
| 2023-12-15 | 5.10 | $5.18 | 23039 |
| 2023-12-14 | 5.08 | $5.20 | 70000 |
| 2023-12-13 | 5.07 | $5.19 | 83500 |
| 2023-12-12 | 5.06 | $5.10 | 39133 |
| 2023-12-11 | 5.05 | $5.10 | 32745 |
| 2023-12-08 | 5.05 | $5.07 | 15800 |
| 2023-12-07 | 5.05 | $5.05 | 30800 |
| 2023-12-06 | 5.05 | $5.05 | 27804 |
| 2023-12-05 | 5.05 | $5.03 | 29621 |
| 2023-12-04 | 5.05 | $5.07 | 29309 |
| 2023-12-01 | 5.05 | $5.13 | 44300 |
| 2023-11-30 | 5.04 | $5.03 | 46519 |
| 2023-11-29 | 5.04 | $5.02 | 82018 |
| 2023-11-28 | 5.04 | $5.01 | 40215 |
| 2023-11-27 | 5.05 | $5.01 | 79844 |
| 2023-11-24 | 5.05 | $5.05 | 13738 |
| 2023-11-22 | 5.04 | $5.06 | 23100 |
| 2023-11-21 | 5.04 | $5.01 | 26200 |
| 2023-11-20 | 5.04 | $5.00 | 61900 |
| 2023-11-17 | 5.03 | $5.03 | 55846 |
| 2023-11-16 | 5.03 | $5.03 | 60900 |
| 2023-11-15 | 5.02 | $5.13 | 52700 |
| 2023-11-14 | 5.00 | $5.17 | 50800 |
| 2023-11-13 | 4.98 | $5.08 | 96039 |
| 2023-11-10 | 4.97 | $5.03 | 18046 |
| 2023-11-09 | 4.96 | $4.96 | 29500 |
| 2023-11-08 | 4.96 | $5.05 | 10127 |
| 2023-11-07 | 4.95 | $5.07 | 32849 |
| 2023-11-06 | 4.93 | $5.07 | 22300 |
| 2023-11-03 | 4.92 | $5.14 | 25000 |
| 2023-11-02 | 4.89 | $5.08 | 49000 |
| 2023-11-01 | 4.88 | $4.95 | 80233 |
| 2023-10-31 | 4.87 | $4.90 | 29617 |
| 2023-10-30 | 4.87 | $4.86 | 37837 |
| 2023-10-27 | 4.87 | $4.81 | 89700 |
| 2023-10-26 | 4.88 | $4.83 | 178200 |
| 2023-10-25 | 4.89 | $4.78 | 31000 |
| 2023-10-24 | 4.90 | $4.80 | 38700 |
| 2023-10-23 | 4.91 | $4.80 | 58916 |
| 2023-10-20 | 4.92 | $4.84 | 28808 |
| 2023-10-19 | 4.93 | $4.85 | 38443 |
| 2023-10-18 | 4.94 | $4.94 | 48400 |
| 2023-10-17 | 4.95 | $4.98 | 23326 |
| 2023-10-16 | 4.95 | $4.99 | 19946 |
| 2023-10-13 | 4.95 | $4.92 | 115400 |
| 2023-10-12 | 4.96 | $4.94 | 88100 |
| 2023-10-11 | 4.97 | $5.01 | 14305 |
| 2023-10-10 | 4.97 | $4.97 | 36600 |
| 2023-10-09 | 4.98 | $4.94 | 33117 |
| 2023-10-06 | 4.99 | $4.89 | 57200 |
| 2023-10-05 | 5.01 | $4.87 | 24300 |
| 2023-10-04 | 5.03 | $4.88 | 40200 |
| 2023-10-03 | 5.06 | $4.87 | 74600 |
| 2023-10-02 | 5.08 | $4.92 | 167200 |
| 2023-09-29 | 5.11 | $4.97 | 74728 |
| 2023-09-28 | 5.13 | $4.95 | 30144 |
| 2023-09-27 | 5.16 | $4.94 | 37600 |
| 2023-09-26 | 5.19 | $4.96 | 117035 |
| 2023-09-25 | 5.22 | $5.02 | 75900 |
| 2023-09-22 | 5.25 | $5.03 | 159000 |
| 2023-09-21 | 5.27 | $5.08 | 89312 |
| 2023-09-20 | 5.30 | $5.22 | 35329 |
| 2023-09-19 | 5.31 | $5.26 | 49600 |
| 2023-09-18 | 5.31 | $5.24 | 49400 |
| 2023-09-15 | 5.32 | $5.30 | 65921 |
| 2023-09-14 | 5.33 | $5.30 | 107108 |
| 2023-09-13 | 5.33 | $5.22 | 103500 |
| 2023-09-12 | 5.35 | $5.26 | 84723 |
| 2023-09-11 | 5.36 | $5.29 | 20143 |
| 2023-09-08 | 5.37 | $5.29 | 52100 |
| 2023-09-07 | 5.38 | $5.32 | 13931 |
| 2023-09-06 | 5.39 | $5.32 | 35700 |
| 2023-09-05 | 5.40 | $5.40 | 33020 |
| 2023-09-01 | 5.41 | $5.42 | 67800 |
| 2023-08-31 | 5.41 | $5.41 | 100600 |
| 2023-08-30 | 5.42 | $5.43 | 105100 |
| 2023-08-29 | 5.42 | $5.43 | 38500 |
| 2023-08-28 | 5.43 | $5.36 | 36000 |
| 2023-08-25 | 5.44 | $5.32 | 62500 |
| 2023-08-24 | 5.46 | $5.31 | 39806 |
| 2023-08-23 | 5.48 | $5.38 | 49100 |
| 2023-08-22 | 5.50 | $5.33 | 35200 |
| 2023-08-21 | 5.53 | $5.36 | 21800 |
| 2023-08-18 | 5.55 | $5.36 | 29757 |
| 2023-08-17 | 5.57 | $5.36 | 39247 |
| 2023-08-16 | 5.60 | $5.49 | 22332 |
| 2023-08-15 | 5.61 | $5.52 | 69733 |
| 2023-08-14 | 5.62 | $5.57 | 33700 |
| 2023-08-11 | 5.63 | $5.57 | 7200 |
| 2023-08-10 | 5.64 | $5.61 | 50600 |
| 2023-08-09 | 5.64 | $5.62 | 18449 |
| 2023-08-08 | 5.65 | $5.63 | 44800 |
| 2023-08-07 | 5.65 | $5.60 | 27400 |
| 2023-08-04 | 5.66 | $5.55 | 40300 |
| 2023-08-03 | 5.67 | $5.57 | 34216 |
| 2023-08-02 | 5.67 | $5.62 | 27800 |
| 2023-08-01 | 5.68 | $5.69 | 69329 |
| 2023-07-31 | 5.67 | $5.73 | 34500 |
| 2023-07-28 | 5.67 | $5.68 | 12234 |
| 2023-07-27 | 5.66 | $5.63 | 36642 |
| 2023-07-26 | 5.66 | $5.68 | 37602 |
| 2023-07-25 | 5.65 | $5.68 | 49200 |
| 2023-07-24 | 5.65 | $5.70 | 35500 |
| 2023-07-21 | 5.64 | $5.70 | 25220 |
| 2023-07-20 | 5.62 | $5.67 | 91717 |
| 2023-07-19 | 5.61 | $5.75 | 50113 |
| 2023-07-18 | 5.60 | $5.71 | 43808 |
| 2023-07-17 | 5.58 | $5.64 | 45500 |
| 2023-07-14 | 5.57 | $5.66 | 48600 |
| 2023-07-13 | 5.56 | $5.69 | 49536 |
| 2023-07-12 | 5.55 | $5.63 | 50618 |
| 2023-07-11 | 5.54 | $5.57 | 36400 |
| 2023-07-10 | 5.53 | $5.56 | 32867 |
| 2023-07-07 | 5.53 | $5.57 | 33228 |
| 2023-07-06 | 5.53 | $5.56 | 27700 |
| 2023-07-05 | 5.53 | $5.62 | 61217 |
| 2023-07-03 | 5.52 | $5.60 | 56243 |
| 2023-06-30 | 5.52 | $5.55 | 55402 |
| 2023-06-29 | 5.51 | $5.47 | 50000 |
| 2023-06-28 | 5.52 | $5.47 | 21700 |
| 2023-06-27 | 5.52 | $5.48 | 48900 |
| 2023-06-26 | 5.53 | $5.41 | 55731 |
| 2023-06-23 | 5.54 | $5.44 | 32025 |
| 2023-06-22 | 5.54 | $5.46 | 35511 |
| 2023-06-21 | 5.55 | $5.50 | 80800 |
| 2023-06-20 | 5.55 | $5.54 | 28418 |
| 2023-06-16 | 5.54 | $5.53 | 45037 |
| 2023-06-15 | 5.54 | $5.56 | 83300 |
| 2023-06-14 | 5.53 | $5.67 | 80921 |
| 2023-06-13 | 5.51 | $5.60 | 43453 |
| 2023-06-12 | 5.50 | $5.61 | 28740 |
| 2023-06-09 | 5.49 | $5.64 | 29227 |
| 2023-06-08 | 5.47 | $5.64 | 27700 |
| 2023-06-07 | 5.46 | $5.61 | 46000 |
| 2023-06-06 | 5.44 | $5.55 | 38836 |
| 2023-06-05 | 5.44 | $5.51 | 55419 |
| 2023-06-02 | 5.43 | $5.54 | 57873 |
| 2023-06-01 | 5.43 | $5.41 | 64600 |
| 2023-05-31 | 5.43 | $5.32 | 89900 |
| 2023-05-30 | 5.45 | $5.36 | 19300 |
| 2023-05-26 | 5.47 | $5.38 | 15500 |
| 2023-05-25 | 5.48 | $5.33 | 21900 |
| 2023-05-24 | 5.51 | $5.37 | 46700 |
| 2023-05-23 | 5.52 | $5.40 | 17100 |
| 2023-05-22 | 5.54 | $5.44 | 34100 |
| 2023-05-19 | 5.56 | $5.41 | 60421 |
| 2023-05-18 | 5.58 | $5.47 | 73581 |
| 2023-05-17 | 5.59 | $5.52 | 53800 |
| 2023-05-16 | 5.60 | $5.53 | 25700 |
| 2023-05-15 | 5.62 | $5.54 | 32800 |
| 2023-05-12 | 5.63 | $5.52 | 15600 |
| 2023-05-11 | 5.65 | $5.56 | 15000 |
| 2023-05-10 | 5.66 | $5.57 | 30926 |
| 2023-05-09 | 5.68 | $5.60 | 30900 |
| 2023-05-08 | 5.69 | $5.60 | 33116 |
| 2023-05-05 | 5.71 | $5.66 | 26300 |
| 2023-05-04 | 5.72 | $5.55 | 58012 |
| 2023-05-03 | 5.74 | $5.63 | 21617 |
| 2023-05-02 | 5.75 | $5.65 | 13400 |
| 2023-05-01 | 5.77 | $5.79 | 60900 |
| 2023-04-28 | 5.77 | $5.70 | 21606 |
| 2023-04-27 | 5.78 | $5.70 | 40700 |
| 2023-04-26 | 5.79 | $5.65 | 46015 |
| 2023-04-25 | 5.81 | $5.66 | 14549 |
| 2023-04-24 | 5.82 | $5.70 | 23143 |
| 2023-04-21 | 5.83 | $5.70 | 27200 |
| 2023-04-20 | 5.84 | $5.75 | 79533 |
| 2023-04-19 | 5.84 | $5.87 | 56600 |
| 2023-04-18 | 5.84 | $5.93 | 25600 |
| 2023-04-17 | 5.82 | $5.89 | 29703 |
| 2023-04-14 | 5.81 | $5.85 | 59800 |
| 2023-04-13 | 5.80 | $5.82 | 41600 |
| 2023-04-12 | 5.79 | $5.80 | 32900 |
| 2023-04-11 | 5.79 | $5.85 | 41952 |
| 2023-04-10 | 5.78 | $5.91 | 30400 |
| 2023-04-06 | 5.76 | $5.94 | 60740 |
| 2023-04-05 | 5.74 | $5.91 | 16940 |
| 2023-04-04 | 5.72 | $5.86 | 45617 |
| 2023-04-03 | 5.71 | $5.87 | 39700 |
| 2023-03-31 | 5.69 | $5.78 | 61700 |
| 2023-03-30 | 5.69 | $5.70 | 20900 |
| 2023-03-29 | 5.69 | $5.71 | 32037 |
| 2023-03-28 | 5.70 | $5.63 | 25300 |
| 2023-03-27 | 5.71 | $5.70 | 22406 |
| 2023-03-24 | 5.72 | $5.66 | 12100 |
| 2023-03-23 | 5.73 | $5.63 | 52015 |
| 2023-03-22 | 5.75 | $5.64 | 37407 |
| 2023-03-21 | 5.77 | $5.74 | 43200 |
| 2023-03-20 | 5.79 | $5.64 | 24007 |
| 2023-03-17 | 5.81 | $5.60 | 15800 |
| 2023-03-16 | 5.84 | $5.67 | 23600 |
| 2023-03-15 | 5.87 | $5.67 | 47544 |
| 2023-03-14 | 5.90 | $5.75 | 73548 |
| 2023-03-13 | 5.93 | $5.63 | 53203 |
| 2023-03-10 | 5.97 | $5.70 | 46340 |
| 2023-03-09 | 6.00 | $5.81 | 43100 |
| 2023-03-08 | 6.03 | $5.86 | 49311 |
| 2023-03-07 | 6.05 | $5.90 | 40200 |
| 2023-03-06 | 6.08 | $5.96 | 60644 |
| 2023-03-03 | 6.09 | $6.05 | 60200 |
| 2023-03-02 | 6.11 | $5.95 | 114100 |
| 2023-03-01 | 6.13 | $5.99 | 71011 |
| 2023-02-28 | 6.15 | $6.02 | 68329 |
| 2023-02-27 | 6.17 | $6.04 | 59900 |
| 2023-02-24 | 6.19 | $6.05 | 36100 |
| 2023-02-23 | 6.21 | $6.08 | 62900 |
| 2023-02-22 | 6.23 | $6.08 | 21900 |
| 2023-02-21 | 6.25 | $6.08 | 39000 |
| 2023-02-17 | 6.27 | $6.21 | 58400 |
| 2023-02-16 | 6.28 | $6.16 | 73700 |
| 2023-02-15 | 6.29 | $6.26 | 69104 |
| 2023-02-14 | 6.30 | $6.26 | 39453 |
| 2023-02-13 | 6.31 | $6.25 | 38300 |
| 2023-02-10 | 6.32 | $6.24 | 59728 |
| 2023-02-09 | 6.33 | $6.19 | 33028 |
| 2023-02-08 | 6.35 | $6.26 | 21000 |
| 2023-02-07 | 6.36 | $6.27 | 61412 |
| 2023-02-06 | 6.38 | $6.26 | 89232 |
| 2023-02-03 | 6.40 | $6.34 | 69136 |
| 2023-02-02 | 6.41 | $6.44 | 37043 |
| 2023-02-01 | 6.41 | $6.38 | 79116 |
| 2023-01-31 | 6.42 | $6.36 | 44726 |
| 2023-01-30 | 6.44 | $6.29 | 66300 |
| 2023-01-27 | 6.46 | $6.37 | 40000 |
| 2023-01-26 | 6.47 | $6.35 | 60800 |
| 2023-01-25 | 6.48 | $6.33 | 62200 |
| 2023-01-24 | 6.50 | $6.35 | 48100 |
| 2023-01-23 | 6.52 | $6.38 | 174535 |
| 2023-01-20 | 6.53 | $6.37 | 86317 |
| 2023-01-19 | 6.55 | $6.41 | 46621 |
| 2023-01-18 | 6.56 | $6.50 | 54301 |
| 2023-01-17 | 6.57 | $6.53 | 96418 |
| 2023-01-13 | 6.58 | $6.53 | 101000 |
| 2023-01-12 | 6.58 | $6.54 | 102842 |
| 2023-01-11 | 6.60 | $6.59 | 135512 |
| 2023-01-10 | 6.60 | $6.66 | 31435 |
| 2023-01-09 | 6.61 | $6.69 | 125400 |
| 2023-01-06 | 6.61 | $6.68 | 34519 |
| 2023-01-05 | 6.62 | $6.62 | 29915 |
| 2023-01-04 | 6.63 | $6.63 | 29900 |
| 2023-01-03 | 6.65 | $6.62 | 74800 |
| 2022-12-30 | 6.67 | $6.40 | 60100 |
| 2022-12-29 | 6.71 | $6.39 | 49832 |
| 2022-12-28 | 6.77 | $6.41 | 43043 |
| 2022-12-27 | 6.82 | $6.43 | 130700 |
| 2022-12-23 | 6.87 | $6.53 | 52571 |
| 2022-12-22 | 6.91 | $6.56 | 47231 |
| 2022-12-21 | 6.96 | $6.54 | 42100 |
| 2022-12-20 | 7.01 | $6.61 | 92100 |
| 2022-12-19 | 7.05 | $6.69 | 79380 |
| 2022-12-16 | 7.09 | $6.94 | 64615 |
| 2022-12-15 | 7.11 | $6.98 | 40245 |
| 2022-12-14 | 7.12 | $7.04 | 136918 |
| 2022-12-13 | 7.13 | $7.05 | 59600 |
| 2022-12-12 | 7.14 | $7.13 | 55925 |
| 2022-12-09 | 7.15 | $7.02 | 34549 |
| 2022-12-08 | 7.16 | $7.10 | 31900 |
| 2022-12-07 | 7.17 | $7.12 | 41800 |
| 2022-12-06 | 7.18 | $7.22 | 33900 |
| 2022-12-05 | 7.17 | $7.22 | 55044 |
| 2022-12-02 | 7.16 | $7.54 | 39100 |
| 2022-12-01 | 7.12 | $7.22 | 39411 |
| 2022-11-30 | 7.11 | $7.12 | 62206 |
| 2022-11-29 | 7.10 | $6.97 | 8600 |
| 2022-11-28 | 7.11 | $6.91 | 62900 |
| 2022-11-25 | 7.13 | $7.05 | 29903 |
| 2022-11-23 | 7.13 | $7.02 | 29700 |
| 2022-11-22 | 7.13 | $7.07 | 73140 |
| 2022-11-21 | 7.12 | $7.06 | 81140 |
| 2022-11-18 | 7.11 | $7.25 | 38400 |
| 2022-11-17 | 7.08 | $7.25 | 25000 |
| 2022-11-16 | 7.04 | $7.37 | 32800 |
| 2022-11-15 | 6.99 | $7.45 | 59240 |
| 2022-11-14 | 6.93 | $7.25 | 28500 |
| 2022-11-11 | 6.88 | $7.26 | 34100 |
| 2022-11-10 | 6.83 | $7.30 | 47100 |
| 2022-11-09 | 6.77 | $6.97 | 29148 |
| 2022-11-08 | 6.74 | $6.88 | 12946 |
| 2022-11-07 | 6.72 | $6.84 | 30342 |
| 2022-11-04 | 6.70 | $6.78 | 25900 |
| 2022-11-03 | 6.69 | $6.93 | 20634 |
| 2022-11-02 | 6.66 | $6.95 | 29007 |
| 2022-11-01 | 6.63 | $7.03 | 66400 |
| 2022-10-31 | 6.59 | $6.84 | 54800 |
| 2022-10-28 | 6.57 | $6.72 | 21600 |
| 2022-10-27 | 6.56 | $6.53 | 97922 |
| 2022-10-26 | 6.57 | $6.66 | 17000 |
| 2022-10-25 | 6.57 | $6.53 | 43540 |
| 2022-10-24 | 6.58 | $6.41 | 34200 |
| 2022-10-21 | 6.60 | $6.39 | 28229 |
| 2022-10-20 | 6.62 | $6.34 | 58145 |
| 2022-10-19 | 6.66 | $6.58 | 48900 |
| 2022-10-18 | 6.67 | $6.56 | 26115 |
| 2022-10-17 | 6.69 | $6.57 | 79100 |
| 2022-10-14 | 6.71 | $6.50 | 25800 |
| 2022-10-13 | 6.74 | $6.60 | 39614 |
| 2022-10-12 | 6.77 | $6.58 | 22244 |
| 2022-10-11 | 6.81 | $6.72 | 24947 |
| 2022-10-10 | 6.84 | $6.70 | 9022 |
| 2022-10-07 | 6.88 | $6.70 | 18300 |
| 2022-10-06 | 6.92 | $6.88 | 16700 |
| 2022-10-05 | 6.95 | $6.78 | 60240 |
| 2022-10-04 | 6.99 | $6.92 | 46508 |
| 2022-10-03 | 7.03 | $6.95 | 61100 |
| 2022-09-30 | 7.06 | $6.65 | 45810 |
| 2022-09-29 | 7.14 | $6.55 | 61300 |
| 2022-09-28 | 7.23 | $6.72 | 88100 |
| 2022-09-27 | 7.31 | $6.45 | 153640 |
| 2022-09-26 | 7.42 | $6.57 | 136300 |
| 2022-09-23 | 7.53 | $6.71 | 100754 |
| 2022-09-22 | 7.63 | $7.02 | 59600 |
| 2022-09-21 | 7.71 | $7.24 | 70000 |
| 2022-09-20 | 7.77 | $7.35 | 38135 |
| 2022-09-19 | 7.83 | $7.43 | 44800 |
| 2022-09-16 | 7.88 | $7.61 | 28600 |
| 2022-09-15 | 7.92 | $7.70 | 34800 |
| 2022-09-14 | 7.96 | $7.77 | 57739 |
| 2022-09-13 | 7.99 | $7.70 | 74324 |
| 2022-09-12 | 8.04 | $7.89 | 35504 |
| 2022-09-09 | 8.07 | $7.87 | 24200 |
| 2022-09-08 | 8.10 | $7.88 | 36449 |
| 2022-09-07 | 8.14 | $7.88 | 35500 |
| 2022-09-06 | 8.18 | $7.94 | 34600 |
| 2022-09-02 | 8.21 | $7.99 | 25900 |
| 2022-09-01 | 8.25 | $7.99 | 53400 |
| 2022-08-31 | 8.28 | $8.07 | 59312 |
| 2022-08-30 | 8.31 | $8.03 | 51405 |
| 2022-08-29 | 8.34 | $8.13 | 26040 |
| 2022-08-26 | 8.37 | $8.16 | 24700 |
| 2022-08-25 | 8.40 | $8.20 | 62400 |
| 2022-08-24 | 8.42 | $8.15 | 16900 |
| 2022-08-23 | 8.45 | $8.16 | 50124 |
| 2022-08-22 | 8.47 | $8.24 | 49438 |
| 2022-08-19 | 8.49 | $8.39 | 27000 |
| 2022-08-18 | 8.50 | $8.55 | 36900 |
| 2022-08-17 | 8.48 | $8.63 | 40700 |
| 2022-08-16 | 8.46 | $8.61 | 95831 |
| 2022-08-15 | 8.44 | $8.62 | 55046 |
| 2022-08-12 | 8.41 | $8.58 | 61100 |
| 2022-08-11 | 8.39 | $8.51 | 29365 |
| 2022-08-10 | 8.37 | $8.49 | 51844 |
| 2022-08-09 | 8.35 | $8.35 | 22233 |
| 2022-08-08 | 8.35 | $8.38 | 45700 |
| 2022-08-05 | 8.34 | $8.46 | 47063 |
| 2022-08-04 | 8.32 | $8.37 | 46716 |
| 2022-08-03 | 8.31 | $8.49 | 31900 |
| 2022-08-02 | 8.29 | $8.45 | 42000 |
| 2022-08-01 | 8.27 | $8.51 | 42600 |
| 2022-07-29 | 8.24 | $8.41 | 58600 |
| 2022-07-28 | 8.23 | $8.36 | 25435 |
| 2022-07-27 | 8.21 | $8.26 | 37443 |
| 2022-07-26 | 8.21 | $8.18 | 48532 |
| 2022-07-25 | 8.21 | $8.28 | 19600 |
| 2022-07-22 | 8.20 | $8.19 | 18400 |
| 2022-07-21 | 8.20 | $8.17 | 41230 |
| 2022-07-20 | 8.20 | $8.13 | 28905 |
| 2022-07-19 | 8.20 | $8.20 | 63223 |
| 2022-07-18 | 8.19 | $8.09 | 51412 |
| 2022-07-15 | 8.19 | $8.33 | 73106 |
| 2022-07-14 | 8.17 | $8.18 | 67633 |
| 2022-07-13 | 8.17 | $8.23 | 11500 |
| 2022-07-12 | 8.16 | $8.17 | 21100 |
| 2022-07-11 | 8.15 | $8.13 | 23648 |
| 2022-07-08 | 8.16 | $8.31 | 29421 |
| 2022-07-07 | 8.15 | $8.29 | 22100 |
| 2022-07-06 | 8.14 | $8.30 | 36900 |
| 2022-07-05 | 8.13 | $8.34 | 47600 |
| 2022-07-01 | 8.12 | $8.38 | 64000 |
| 2022-06-30 | 8.12 | $8.14 | 26900 |
| 2022-06-29 | 8.13 | $8.04 | 25300 |
| 2022-06-28 | 8.16 | $8.04 | 46248 |
| 2022-06-27 | 8.20 | $8.08 | 19745 |
| 2022-06-24 | 8.23 | $8.06 | 39749 |
| 2022-06-23 | 8.27 | $7.89 | 18700 |
| 2022-06-22 | 8.33 | $7.85 | 46803 |
| 2022-06-21 | 8.40 | $7.83 | 73000 |
| 2022-06-17 | 8.47 | $7.78 | 108523 |
| 2022-06-16 | 8.56 | $7.79 | 79222 |
| 2022-06-15 | 8.65 | $8.28 | 68600 |
| 2022-06-14 | 8.70 | $8.29 | 40095 |
| 2022-06-13 | 8.76 | $8.39 | 97500 |
| 2022-06-10 | 8.81 | $8.68 | 95300 |
| 2022-06-09 | 8.83 | $8.62 | 29846 |
| 2022-06-08 | 8.87 | $8.73 | 51200 |
| 2022-06-07 | 8.89 | $8.78 | 95000 |
| 2022-06-06 | 8.92 | $8.79 | 52700 |
| 2022-06-03 | 8.94 | $8.79 | 49500 |
| 2022-06-02 | 8.96 | $8.80 | 60723 |
| 2022-06-01 | 8.99 | $8.76 | 88742 |
| 2022-05-31 | 9.02 | $8.90 | 81711 |
| 2022-05-27 | 9.03 | $8.99 | 74300 |
| 2022-05-26 | 9.03 | $8.87 | 39318 |
| 2022-05-25 | 9.04 | $8.71 | 65987 |
| 2022-05-24 | 9.06 | $8.60 | 51200 |
| 2022-05-23 | 9.10 | $8.68 | 199029 |
| 2022-05-20 | 9.12 | $8.89 | 65000 |
| 2022-05-19 | 9.12 | $9.01 | 258600 |
| 2022-05-18 | 9.11 | $9.65 | 134951 |
| 2022-05-17 | 9.04 | $9.56 | 136000 |
| 2022-05-16 | 8.97 | $9.45 | 105448 |
| 2022-05-13 | 8.91 | $9.31 | 105100 |
| 2022-05-12 | 8.87 | $9.24 | 108120 |
| 2022-05-11 | 8.82 | $9.16 | 116128 |
| 2022-05-10 | 8.79 | $9.12 | 148400 |
| 2022-05-09 | 8.76 | $9.08 | 265745 |
| 2022-05-06 | 8.73 | $9.04 | 241347 |
| 2022-05-05 | 8.71 | $8.99 | 362400 |
| 2022-05-04 | 8.69 | $9.01 | 348415 |
| 2022-05-03 | 8.67 | $8.70 | 88000 |
| 2022-05-02 | 8.68 | $8.45 | 95400 |
| 2022-04-29 | 8.71 | $8.45 | 62200 |
| 2022-04-28 | 8.76 | $8.50 | 31818 |
| 2022-04-27 | 8.80 | $8.34 | 56605 |
| 2022-04-26 | 8.85 | $8.30 | 25700 |
| 2022-04-25 | 8.92 | $8.45 | 121145 |
| 2022-04-22 | 8.97 | $8.50 | 112609 |
| 2022-04-21 | 9.02 | $8.90 | 40600 |
| 2022-04-20 | 9.03 | $9.06 | 68800 |
| 2022-04-19 | 9.03 | $9.02 | 24820 |
| 2022-04-18 | 9.03 | $8.91 | 41700 |
| 2022-04-14 | 9.04 | $9.08 | 36700 |
| 2022-04-13 | 9.04 | $9.12 | 45317 |
| 2022-04-12 | 9.03 | $9.07 | 23300 |
| 2022-04-11 | 9.02 | $8.95 | 51035 |
| 2022-04-08 | 9.02 | $9.03 | 36500 |
| 2022-04-07 | 9.02 | $8.96 | 19100 |
| 2022-04-06 | 9.02 | $8.90 | 43900 |
| 2022-04-05 | 9.03 | $8.97 | 46320 |
| 2022-04-04 | 9.03 | $9.16 | 29014 |
| 2022-04-01 | 9.01 | $9.17 | 16336 |
| 2022-03-31 | 8.99 | $9.20 | 37145 |
| 2022-03-30 | 8.98 | $9.14 | 49500 |
| 2022-03-29 | 8.97 | $9.08 | 39500 |
| 2022-03-28 | 8.96 | $9.00 | 28649 |
| 2022-03-25 | 8.97 | $9.00 | 54400 |
| 2022-03-24 | 8.98 | $8.93 | 44300 |
| 2022-03-23 | 9.00 | $8.93 | 38500 |
| 2022-03-22 | 9.01 | $9.08 | 32874 |
| 2022-03-21 | 9.02 | $8.86 | 39000 |
| 2022-03-18 | 9.05 | $8.94 | 25200 |
| 2022-03-17 | 9.08 | $8.87 | 65143 |
| 2022-03-16 | 9.11 | $8.92 | 32300 |
| 2022-03-15 | 9.15 | $8.68 | 47830 |
| 2022-03-14 | 9.22 | $8.60 | 86322 |
| 2022-03-11 | 9.30 | $8.90 | 142100 |
| 2022-03-10 | 9.35 | $9.07 | 50047 |
| 2022-03-09 | 9.40 | $9.28 | 39723 |
| 2022-03-08 | 9.43 | $9.05 | 25400 |
| 2022-03-07 | 9.48 | $9.08 | 21632 |
| 2022-03-04 | 9.54 | $9.33 | 35300 |
| 2022-03-03 | 9.58 | $9.41 | 20298 |
| 2022-03-02 | 9.62 | $9.51 | 45135 |
| 2022-03-01 | 9.64 | $9.42 | 21920 |
| 2022-02-28 | 9.68 | $9.54 | 33000 |
| 2022-02-25 | 9.71 | $9.55 | 28030 |
| 2022-02-24 | 9.74 | $9.31 | 56100 |
| 2022-02-23 | 9.79 | $9.13 | 34100 |
| 2022-02-22 | 9.87 | $9.21 | 135200 |
| 2022-02-18 | 9.94 | $9.65 | 25100 |
| 2022-02-17 | 9.97 | $9.70 | 15539 |
| 2022-02-16 | 9.99 | $9.97 | 47500 |
| 2022-02-15 | 10.00 | $9.85 | 29200 |
| 2022-02-14 | 10.02 | $9.80 | 46838 |
| 2022-02-11 | 10.05 | $9.96 | 75444 |
| 2022-02-10 | 10.07 | $10.10 | 33900 |
| 2022-02-09 | 10.08 | $10.20 | 28844 |
| 2022-02-08 | 10.08 | $10.11 | 23343 |
| 2022-02-07 | 10.09 | $10.07 | 40100 |
| 2022-02-04 | 10.11 | $10.07 | 6900 |
| 2022-02-03 | 10.13 | $10.05 | 29700 |
| 2022-02-02 | 10.16 | $10.16 | 19412 |
| 2022-02-01 | 10.18 | $10.00 | 37400 |
| 2022-01-31 | 10.22 | $10.07 | 55234 |
| 2022-01-28 | 10.26 | $10.00 | 19224 |
| 2022-01-27 | 10.30 | $9.83 | 26900 |
| 2022-01-26 | 10.37 | $9.68 | 41330 |
| 2022-01-25 | 10.46 | $9.74 | 59600 |
| 2022-01-24 | 10.54 | $9.82 | 123500 |
| 2022-01-21 | 10.62 | $9.86 | 140649 |
| 2022-01-20 | 10.70 | $10.40 | 53800 |
| 2022-01-19 | 10.73 | $10.70 | 85930 |
| 2022-01-18 | 10.73 | $10.67 | 53000 |
| 2022-01-14 | 10.74 | $10.84 | 37000 |
| 2022-01-13 | 10.73 | $10.82 | 46736 |
| 2022-01-12 | 10.72 | $10.82 | 41600 |
| 2022-01-11 | 10.71 | $10.70 | 70000 |
| 2022-01-10 | 10.71 | $10.62 | 54113 |
| 2022-01-07 | 10.72 | $10.62 | 21902 |
| 2022-01-06 | 10.73 | $10.64 | 152226 |
| 2022-01-05 | 10.75 | $10.87 | 34331 |
| 2022-01-04 | 10.74 | $10.83 | 33000 |
| 2022-01-03 | 10.73 | $10.80 | 62400 |
| 2021-12-31 | 10.73 | $10.72 | 57600 |
| 2021-12-30 | 10.74 | $10.69 | 95400 |
| 2021-12-29 | 10.75 | $10.70 | 73900 |
| 2021-12-28 | 10.76 | $10.69 | 58700 |
| 2021-12-27 | 10.77 | $10.77 | 64100 |
| 2021-12-23 | 10.77 | $10.66 | 49600 |
| 2021-12-22 | 10.79 | $10.56 | 112621 |
| 2021-12-21 | 10.82 | $10.57 | 82406 |
| 2021-12-20 | 10.85 | $10.49 | 117830 |
| 2021-12-17 | 10.90 | $10.87 | 73800 |
| 2021-12-16 | 10.91 | $10.88 | 55400 |
| 2021-12-15 | 10.92 | $10.89 | 38508 |
| 2021-12-14 | 10.93 | $10.83 | 31700 |
| 2021-12-13 | 10.95 | $10.91 | 45400 |
| 2021-12-10 | 10.97 | $10.92 | 30614 |
| 2021-12-09 | 10.99 | $10.93 | 43700 |
| 2021-12-08 | 11.01 | $10.90 | 58539 |
| 2021-12-07 | 11.03 | $10.94 | 74900 |
| 2021-12-06 | 11.06 | $10.81 | 41600 |
| 2021-12-03 | 11.10 | $10.75 | 91900 |
| 2021-12-02 | 11.14 | $10.96 | 63400 |
| 2021-12-01 | 11.18 | $10.83 | 72535 |
| 2021-11-30 | 11.22 | $10.81 | 65800 |
| 2021-11-29 | 11.27 | $10.95 | 47908 |
| 2021-11-26 | 11.31 | $10.96 | 45700 |
| 2021-11-24 | 11.35 | $11.16 | 24712 |
| 2021-11-23 | 11.38 | $11.20 | 35700 |
| 2021-11-22 | 11.40 | $11.24 | 40800 |
| 2021-11-19 | 11.42 | $11.24 | 40400 |
| 2021-11-18 | 11.43 | $11.28 | 50907 |
| 2021-11-17 | 11.45 | $11.43 | 55612 |
| 2021-11-16 | 11.45 | $11.43 | 64344 |
| 2021-11-15 | 11.45 | $11.46 | 59338 |
| 2021-11-12 | 11.45 | $11.44 | 107200 |
| 2021-11-11 | 11.45 | $11.42 | 45800 |
| 2021-11-10 | 11.45 | $11.49 | 35000 |
| 2021-11-09 | 11.45 | $11.53 | 24112 |
| 2021-11-08 | 11.44 | $11.56 | 40000 |
| 2021-11-05 | 11.42 | $11.48 | 94542 |
| 2021-11-04 | 11.41 | $11.39 | 38400 |
| 2021-11-03 | 11.41 | $11.39 | 53400 |
| 2021-11-02 | 11.41 | $11.44 | 52000 |
| 2021-11-01 | 11.40 | $11.44 | 79314 |
| 2021-10-29 | 11.38 | $11.43 | 38500 |
| 2021-10-28 | 11.37 | $11.40 | 36700 |
| 2021-10-27 | 11.36 | $11.39 | 38538 |
| 2021-10-26 | 11.35 | $11.40 | 21500 |
| 2021-10-25 | 11.33 | $11.45 | 31600 |
| 2021-10-22 | 11.31 | $11.40 | 14422 |
| 2021-10-21 | 11.29 | $11.36 | 68100 |
| 2021-10-20 | 11.28 | $11.45 | 27000 |
| 2021-10-19 | 11.26 | $11.51 | 40700 |
| 2021-10-18 | 11.22 | $11.71 | 69200 |
| 2021-10-15 | 11.17 | $11.44 | 27300 |
| 2021-10-14 | 11.15 | $11.24 | 40400 |
| 2021-10-13 | 11.14 | $11.20 | 33800 |
| 2021-10-12 | 11.14 | $11.20 | 13932 |
| 2021-10-11 | 11.15 | $11.23 | 34010 |
| 2021-10-08 | 11.15 | $11.16 | 19500 |
| 2021-10-07 | 11.16 | $11.20 | 14300 |
| 2021-10-06 | 11.17 | $11.08 | 34700 |
| 2021-10-05 | 11.20 | $11.00 | 21600 |
| 2021-10-04 | 11.23 | $10.97 | 54002 |
| 2021-10-01 | 11.27 | $11.15 | 26545 |
| 2021-09-30 | 11.30 | $11.09 | 41438 |
| 2021-09-29 | 11.34 | $11.02 | 24600 |
| 2021-09-28 | 11.38 | $10.99 | 80000 |
| 2021-09-27 | 11.43 | $11.12 | 102800 |
| 2021-09-24 | 11.48 | $11.15 | 32234 |
| 2021-09-23 | 11.52 | $11.26 | 58745 |
| 2021-09-22 | 11.55 | $11.19 | 122900 |
| 2021-09-21 | 11.60 | $11.23 | 54500 |
| 2021-09-20 | 11.64 | $11.26 | 95900 |
| 2021-09-17 | 11.68 | $11.63 | 52845 |
| 2021-09-16 | 11.69 | $11.71 | 27134 |
| 2021-09-15 | 11.69 | $11.68 | 49319 |
| 2021-09-14 | 11.70 | $11.65 | 31200 |
| 2021-09-13 | 11.71 | $11.65 | 25215 |
| 2021-09-10 | 11.72 | $11.64 | 13943 |
| 2021-09-09 | 11.73 | $11.67 | 39600 |
| 2021-09-08 | 11.74 | $11.66 | 31700 |
| 2021-09-07 | 11.76 | $11.63 | 60940 |
| 2021-09-03 | 11.77 | $11.71 | 37537 |
| 2021-09-02 | 11.78 | $11.74 | 40900 |
| 2021-09-01 | 11.78 | $11.78 | 44100 |
| 2021-08-31 | 11.78 | $11.75 | 44000 |
| 2021-08-30 | 11.78 | $11.70 | 17800 |
| 2021-08-27 | 11.79 | $11.69 | 54735 |
| 2021-08-26 | 11.79 | $11.71 | 26939 |
| 2021-08-25 | 11.79 | $11.74 | 40800 |
| 2021-08-24 | 11.79 | $11.80 | 36704 |
| 2021-08-23 | 11.78 | $11.82 | 32031 |
| 2021-08-20 | 11.76 | $11.75 | 40119 |
| 2021-08-19 | 11.75 | $11.75 | 57804 |
| 2021-08-18 | 11.73 | $11.93 | 80533 |
| 2021-08-17 | 11.70 | $12.00 | 80000 |
| 2021-08-16 | 11.66 | $11.93 | 63500 |
| 2021-08-13 | 11.62 | $12.01 | 88100 |
| 2021-08-12 | 11.57 | $11.81 | 70000 |
| 2021-08-11 | 11.53 | $11.80 | 40836 |
| 2021-08-10 | 11.50 | $11.72 | 52924 |
| 2021-08-09 | 11.47 | $11.68 | 69138 |
| 2021-08-06 | 11.44 | $11.64 | 41500 |
| 2021-08-05 | 11.42 | $11.59 | 56917 |
| 2021-08-04 | 11.40 | $11.61 | 75900 |
| 2021-08-03 | 11.37 | $11.54 | 76112 |
| 2021-08-02 | 11.35 | $11.47 | 70500 |
| 2021-07-30 | 11.33 | $11.40 | 42201 |
| 2021-07-29 | 11.32 | $11.33 | 56700 |
| 2021-07-28 | 11.31 | $11.36 | 55908 |
| 2021-07-27 | 11.29 | $11.38 | 68600 |
| 2021-07-26 | 11.28 | $11.29 | 58437 |
| 2021-07-23 | 11.27 | $11.35 | 83700 |
| 2021-07-22 | 11.25 | $11.31 | 41000 |
| 2021-07-21 | 11.24 | $11.36 | 61214 |
| 2021-07-20 | 11.21 | $11.29 | 47900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.51
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.79
Average
6.75
Maximum
11.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.51 | $6.43 | 72300 |
| 2026-07-16 | 6.52 | $6.45 | 45550 |
| 2026-07-15 | 6.53 | $6.47 | 49542 |
| 2026-07-14 | 6.54 | $6.48 | 15100 |
| 2026-07-13 | 6.54 | $6.41 | 69800 |
| 2026-07-10 | 6.57 | $6.48 | 32300 |
| 2026-07-09 | 6.58 | $6.49 | 21111 |
| 2026-07-08 | 6.58 | $6.51 | 14888 |
| 2026-07-07 | 6.59 | $6.55 | 32924 |
| 2026-07-06 | 6.59 | $6.60 | 37700 |
| 2026-07-02 | 6.57 | $6.56 | 57100 |
| 2026-07-01 | 6.57 | $6.63 | 58634 |
| 2026-06-30 | 6.54 | $6.64 | 70939 |
| 2026-06-29 | 6.51 | $6.53 | 75500 |
| 2026-06-26 | 6.50 | $6.50 | 26426 |
| 2026-06-25 | 6.49 | $6.47 | 75735 |
| 2026-06-24 | 6.48 | $6.50 | 23600 |
| 2026-06-23 | 6.47 | $6.43 | 35000 |
| 2026-06-22 | 6.47 | $6.50 | 77238 |
| 2026-06-18 | 6.45 | $6.48 | 41454 |
| 2026-06-17 | 6.44 | $6.45 | 35000 |
| 2026-06-16 | 6.43 | $6.48 | 89300 |
| 2026-06-15 | 6.41 | $6.48 | 58600 |
| 2026-06-12 | 6.38 | $6.35 | 33000 |
| 2026-06-11 | 6.38 | $6.38 | 26948 |
| 2026-06-10 | 6.38 | $6.27 | 21717 |
| 2026-06-09 | 6.39 | $6.33 | 63000 |
| 2026-06-08 | 6.39 | $6.37 | 13641 |
| 2026-06-05 | 6.39 | $6.33 | 45938 |
| 2026-06-04 | 6.39 | $6.47 | 53700 |
| 2026-06-03 | 6.37 | $6.39 | 176216 |
| 2026-06-02 | 6.35 | $6.37 | 155400 |
| 2026-06-01 | 6.34 | $6.45 | 43611 |
| 2026-05-29 | 6.30 | $6.39 | 59535 |
| 2026-05-28 | 6.28 | $6.34 | 46684 |
| 2026-05-27 | 6.26 | $6.29 | 34200 |
| 2026-05-26 | 6.25 | $6.32 | 41001 |
| 2026-05-22 | 6.22 | $6.22 | 19437 |
| 2026-05-21 | 6.22 | $6.18 | 29704 |
| 2026-05-20 | 6.22 | $6.15 | 65304 |
| 2026-05-19 | 6.23 | $6.14 | 12307 |
| 2026-05-18 | 6.25 | $6.16 | 50419 |
| 2026-05-15 | 6.26 | $6.29 | 50419 |
| 2026-05-14 | 6.24 | $6.33 | 79100 |
| 2026-05-13 | 6.21 | $6.28 | 48742 |
| 2026-05-12 | 6.19 | $6.26 | 41400 |
| 2026-05-11 | 6.17 | $6.26 | 25700 |
| 2026-05-08 | 6.15 | $6.22 | 28900 |
| 2026-05-07 | 6.13 | $6.22 | 38600 |
| 2026-05-06 | 6.10 | $6.21 | 103100 |
| 2026-05-05 | 6.08 | $6.14 | 63912 |
| 2026-05-04 | 6.06 | $6.09 | 121898 |
| 2026-05-01 | 6.06 | $6.13 | 121904 |
| 2026-04-30 | 6.04 | $6.09 | 29200 |
| 2026-04-29 | 6.03 | $6.00 | 23139 |
| 2026-04-28 | 6.04 | $6.01 | 33700 |
| 2026-04-27 | 6.05 | $6.03 | 43300 |
| 2026-04-24 | 6.05 | $6.04 | 31200 |
| 2026-04-23 | 6.05 | $5.98 | 70644 |
| 2026-04-22 | 6.07 | $6.02 | 20200 |
| 2026-04-21 | 6.07 | $6.00 | 43200 |
| 2026-04-20 | 6.09 | $6.12 | 26100 |
| 2026-04-17 | 6.08 | $6.12 | 16800 |
| 2026-04-16 | 6.07 | $6.16 | 39004 |
| 2026-04-15 | 6.05 | $6.18 | 19749 |
| 2026-04-14 | 6.02 | $6.18 | 28741 |
| 2026-04-13 | 5.99 | $6.15 | 25400 |
| 2026-04-10 | 5.96 | $6.12 | 26800 |
| 2026-04-09 | 5.93 | $6.16 | 19100 |
| 2026-04-08 | 5.88 | $6.08 | 21000 |
| 2026-04-07 | 5.85 | $5.87 | 22800 |
| 2026-04-06 | 5.86 | $5.86 | 15616 |
| 2026-04-02 | 5.87 | $5.86 | 21300 |
| 2026-04-01 | 5.88 | $5.93 | 26717 |
| 2026-03-31 | 5.89 | $5.92 | 56000 |
| 2026-03-30 | 5.89 | $5.82 | 40700 |
| 2026-03-27 | 5.92 | $5.87 | 30300 |
| 2026-03-26 | 5.94 | $5.93 | 27707 |
| 2026-03-25 | 5.95 | $6.03 | 17800 |
| 2026-03-24 | 5.95 | $5.90 | 23600 |
| 2026-03-23 | 5.97 | $5.93 | 18002 |
| 2026-03-20 | 5.99 | $5.85 | 30144 |
| 2026-03-19 | 6.02 | $5.92 | 51896 |
| 2026-03-18 | 6.05 | $5.94 | 23234 |
| 2026-03-17 | 6.09 | $6.08 | 69915 |
| 2026-03-16 | 6.09 | $6.08 | 15037 |
| 2026-03-13 | 6.10 | $6.09 | 12560 |
| 2026-03-12 | 6.11 | $6.03 | 21608 |
| 2026-03-11 | 6.14 | $6.07 | 23200 |
| 2026-03-10 | 6.16 | $6.03 | 22721 |
| 2026-03-09 | 6.19 | $6.02 | 79500 |
| 2026-03-06 | 6.23 | $6.01 | 40800 |
| 2026-03-05 | 6.27 | $6.08 | 40600 |
| 2026-03-04 | 6.31 | $6.25 | 19655 |
| 2026-03-03 | 6.32 | $6.25 | 58100 |
| 2026-03-02 | 6.33 | $6.32 | 30033 |
| 2026-02-27 | 6.33 | $6.33 | 36800 |
| 2026-02-26 | 6.33 | $6.30 | 40600 |
| 2026-02-25 | 6.33 | $6.32 | 24038 |
| 2026-02-24 | 6.32 | $6.28 | 21217 |
| 2026-02-23 | 6.33 | $6.23 | 47800 |
| 2026-02-20 | 6.34 | $6.28 | 44000 |
| 2026-02-19 | 6.35 | $6.30 | 35500 |
| 2026-02-18 | 6.35 | $6.40 | 49528 |
| 2026-02-17 | 6.34 | $6.37 | 54142 |
| 2026-02-13 | 6.32 | $6.29 | 17900 |
| 2026-02-12 | 6.32 | $6.27 | 90100 |
| 2026-02-11 | 6.32 | $6.37 | 23100 |
| 2026-02-10 | 6.30 | $6.35 | 26421 |
| 2026-02-09 | 6.29 | $6.33 | 55138 |
| 2026-02-06 | 6.27 | $6.33 | 89700 |
| 2026-02-05 | 6.25 | $6.22 | 50985 |
| 2026-02-04 | 6.25 | $6.25 | 64200 |
| 2026-02-03 | 6.24 | $6.18 | 66021 |
| 2026-02-02 | 6.25 | $6.25 | 69148 |
| 2026-01-30 | 6.25 | $6.28 | 53898 |
| 2026-01-29 | 6.23 | $6.24 | 34363 |
| 2026-01-28 | 6.22 | $6.23 | 23500 |
| 2026-01-27 | 6.21 | $6.26 | 39100 |
| 2026-01-26 | 6.20 | $6.16 | 36200 |
| 2026-01-23 | 6.20 | $6.15 | 41614 |
| 2026-01-22 | 6.20 | $6.17 | 48143 |
| 2026-01-21 | 6.20 | $6.17 | 100130 |
| 2026-01-20 | 6.20 | $6.18 | 107633 |
| 2026-01-16 | 6.20 | $6.32 | 91683 |
| 2026-01-15 | 6.17 | $6.23 | 12305 |
| 2026-01-14 | 6.15 | $6.21 | 59000 |
| 2026-01-13 | 6.13 | $6.25 | 34905 |
| 2026-01-12 | 6.10 | $6.22 | 71823 |
| 2026-01-09 | 6.07 | $6.19 | 30008 |
| 2026-01-08 | 6.04 | $6.15 | 26597 |
| 2026-01-07 | 6.02 | $6.08 | 23409 |
| 2026-01-06 | 6.00 | $6.09 | 17000 |
| 2026-01-05 | 5.98 | $6.09 | 32500 |
| 2026-01-02 | 5.96 | $6.01 | 46208 |
| 2025-12-31 | 5.96 | $5.97 | 21200 |
| 2025-12-30 | 5.96 | $5.96 | 22328 |
| 2025-12-29 | 5.96 | $5.97 | 23133 |
| 2025-12-26 | 5.96 | $5.99 | 25109 |
| 2025-12-24 | 5.96 | $5.94 | 5100 |
| 2025-12-23 | 5.97 | $5.95 | 75527 |
| 2025-12-22 | 5.97 | $5.97 | 36807 |
| 2025-12-19 | 5.98 | $5.95 | 26000 |
| 2025-12-18 | 5.99 | $5.87 | 38400 |
| 2025-12-17 | 6.02 | $5.86 | 20300 |
| 2025-12-16 | 6.05 | $6.00 | 20906 |
| 2025-12-15 | 6.06 | $6.00 | 38731 |
| 2025-12-12 | 6.07 | $6.06 | 15527 |
| 2025-12-11 | 6.07 | $6.07 | 25700 |
| 2025-12-10 | 6.07 | $6.04 | 26700 |
| 2025-12-09 | 6.08 | $6.03 | 23500 |
| 2025-12-08 | 6.09 | $6.05 | 43545 |
| 2025-12-05 | 6.10 | $6.08 | 13725 |
| 2025-12-04 | 6.10 | $6.12 | 11919 |
| 2025-12-03 | 6.09 | $6.08 | 38549 |
| 2025-12-02 | 6.09 | $6.09 | 32421 |
| 2025-12-01 | 6.08 | $6.17 | 48700 |
| 2025-11-28 | 6.06 | $6.14 | 68108 |
| 2025-11-26 | 6.04 | $6.09 | 25500 |
| 2025-11-25 | 6.03 | $6.03 | 11800 |
| 2025-11-24 | 6.03 | $5.96 | 27500 |
| 2025-11-21 | 6.05 | $5.93 | 38604 |
| 2025-11-20 | 6.07 | $5.89 | 77600 |
| 2025-11-19 | 6.11 | $5.99 | 36500 |
| 2025-11-18 | 6.13 | $5.98 | 40108 |
| 2025-11-17 | 6.16 | $6.03 | 33800 |
| 2025-11-14 | 6.17 | $6.17 | 33200 |
| 2025-11-13 | 6.17 | $6.19 | 30900 |
| 2025-11-12 | 6.15 | $6.24 | 60105 |
| 2025-11-11 | 6.13 | $6.23 | 54100 |
| 2025-11-10 | 6.10 | $6.18 | 128600 |
| 2025-11-07 | 6.07 | $6.04 | 69433 |
| 2025-11-06 | 6.07 | $6.04 | 72119 |
| 2025-11-05 | 6.07 | $6.06 | 33803 |
| 2025-11-04 | 6.07 | $6.05 | 10500 |
| 2025-11-03 | 6.07 | $6.09 | 12600 |
| 2025-10-31 | 6.06 | $6.13 | 52931 |
| 2025-10-30 | 6.03 | $6.10 | 62536 |
| 2025-10-29 | 6.01 | $6.06 | 33400 |
| 2025-10-28 | 6.00 | $6.06 | 28800 |
| 2025-10-27 | 5.98 | $6.07 | 30100 |
| 2025-10-24 | 5.96 | $6.01 | 19800 |
| 2025-10-23 | 5.95 | $5.97 | 119200 |
| 2025-10-22 | 5.94 | $5.91 | 56149 |
| 2025-10-21 | 5.94 | $5.91 | 17743 |
| 2025-10-20 | 5.95 | $5.94 | 18223 |
| 2025-10-17 | 5.95 | $5.88 | 33318 |
| 2025-10-16 | 5.96 | $5.90 | 20123 |
| 2025-10-15 | 5.97 | $5.88 | 64416 |
| 2025-10-14 | 5.98 | $5.89 | 8142 |
| 2025-10-13 | 5.99 | $5.96 | 91500 |
| 2025-10-10 | 5.99 | $5.93 | 20400 |
| 2025-10-09 | 6.00 | $5.99 | 37300 |
| 2025-10-08 | 6.00 | $6.02 | 118300 |
| 2025-10-07 | 5.98 | $6.00 | 51436 |
| 2025-10-06 | 5.97 | $5.95 | 21601 |
| 2025-10-03 | 5.97 | $5.98 | 17342 |
| 2025-10-02 | 5.96 | $5.96 | 105619 |
| 2025-10-01 | 5.96 | $5.98 | 35378 |
| 2025-09-30 | 5.95 | $5.95 | 30717 |
| 2025-09-29 | 5.94 | $5.91 | 17500 |
| 2025-09-26 | 5.94 | $5.89 | 28300 |
| 2025-09-25 | 5.94 | $5.88 | 6500 |
| 2025-09-24 | 5.95 | $5.94 | 9931 |
| 2025-09-23 | 5.94 | $5.94 | 3700 |
| 2025-09-22 | 5.94 | $5.93 | 16842 |
| 2025-09-19 | 5.93 | $5.91 | 53500 |
| 2025-09-18 | 5.93 | $5.94 | 86300 |
| 2025-09-17 | 5.91 | $5.92 | 35600 |
| 2025-09-16 | 5.90 | $5.98 | 45000 |
| 2025-09-15 | 5.88 | $5.92 | 39100 |
| 2025-09-12 | 5.86 | $5.91 | 20500 |
| 2025-09-11 | 5.85 | $5.92 | 39700 |
| 2025-09-10 | 5.82 | $5.84 | 21622 |
| 2025-09-09 | 5.81 | $5.84 | 18700 |
| 2025-09-08 | 5.80 | $5.82 | 17000 |
| 2025-09-05 | 5.79 | $5.82 | 21800 |
| 2025-09-04 | 5.78 | $5.81 | 17801 |
| 2025-09-03 | 5.77 | $5.78 | 38000 |
| 2025-09-02 | 5.77 | $5.77 | 22305 |
| 2025-08-29 | 5.76 | $5.82 | 33101 |
| 2025-08-28 | 5.75 | $5.79 | 124000 |
| 2025-08-27 | 5.73 | $5.76 | 12110 |
| 2025-08-26 | 5.72 | $5.72 | 66815 |
| 2025-08-25 | 5.72 | $5.73 | 63800 |
| 2025-08-22 | 5.72 | $5.76 | 132500 |
| 2025-08-21 | 5.70 | $5.62 | 99200 |
| 2025-08-20 | 5.72 | $5.66 | 18400 |
| 2025-08-19 | 5.73 | $5.66 | 21700 |
| 2025-08-18 | 5.74 | $5.71 | 4531 |
| 2025-08-15 | 5.74 | $5.77 | 20926 |
| 2025-08-14 | 5.73 | $5.76 | 7320 |
| 2025-08-13 | 5.72 | $5.78 | 16000 |
| 2025-08-12 | 5.70 | $5.77 | 61850 |
| 2025-08-11 | 5.68 | $5.73 | 10324 |
| 2025-08-08 | 5.67 | $5.72 | 39900 |
| 2025-08-07 | 5.65 | $5.72 | 48000 |
| 2025-08-06 | 5.64 | $5.70 | 22200 |
| 2025-08-05 | 5.62 | $5.64 | 42100 |
| 2025-08-04 | 5.62 | $5.64 | 18911 |
| 2025-08-01 | 5.62 | $5.58 | 38200 |
| 2025-07-31 | 5.62 | $5.63 | 21400 |
| 2025-07-30 | 5.62 | $5.61 | 14100 |
| 2025-07-29 | 5.62 | $5.59 | 30734 |
| 2025-07-28 | 5.63 | $5.60 | 17330 |
| 2025-07-25 | 5.64 | $5.60 | 13741 |
| 2025-07-24 | 5.64 | $5.61 | 27909 |
| 2025-07-23 | 5.65 | $5.62 | 23200 |
| 2025-07-22 | 5.65 | $5.61 | 18900 |
| 2025-07-21 | 5.66 | $5.61 | 43104 |
| 2025-07-18 | 5.66 | $5.59 | 75400 |
| 2025-07-17 | 5.68 | $5.66 | 31300 |
| 2025-07-16 | 5.67 | $5.65 | 20400 |
| 2025-07-15 | 5.68 | $5.64 | 15401 |
| 2025-07-14 | 5.68 | $5.65 | 12000 |
| 2025-07-11 | 5.68 | $5.66 | 14900 |
| 2025-07-10 | 5.68 | $5.67 | 51300 |
| 2025-07-09 | 5.67 | $5.66 | 7725 |
| 2025-07-08 | 5.67 | $5.63 | 40506 |
| 2025-07-07 | 5.67 | $5.64 | 51000 |
| 2025-07-03 | 5.67 | $5.71 | 25100 |
| 2025-07-02 | 5.66 | $5.69 | 6717 |
| 2025-07-01 | 5.65 | $5.70 | 25046 |
| 2025-06-30 | 5.63 | $5.68 | 24600 |
| 2025-06-27 | 5.61 | $5.64 | 22807 |
| 2025-06-26 | 5.60 | $5.62 | 23914 |
| 2025-06-25 | 5.60 | $5.59 | 24100 |
| 2025-06-24 | 5.59 | $5.60 | 26200 |
| 2025-06-23 | 5.59 | $5.57 | 15115 |
| 2025-06-20 | 5.59 | $5.53 | 47418 |
| 2025-06-18 | 5.59 | $5.54 | 28700 |
| 2025-06-17 | 5.60 | $5.52 | 14240 |
| 2025-06-16 | 5.61 | $5.63 | 40907 |
| 2025-06-13 | 5.60 | $5.61 | 3400 |
| 2025-06-12 | 5.59 | $5.60 | 26101 |
| 2025-06-11 | 5.58 | $5.58 | 16547 |
| 2025-06-10 | 5.58 | $5.57 | 19933 |
| 2025-06-09 | 5.57 | $5.56 | 41400 |
| 2025-06-06 | 5.57 | $5.59 | 10825 |
| 2025-06-05 | 5.56 | $5.56 | 45530 |
| 2025-06-04 | 5.55 | $5.56 | 33200 |
| 2025-06-03 | 5.54 | $5.54 | 28415 |
| 2025-06-02 | 5.54 | $5.54 | 19413 |
| 2025-05-30 | 5.53 | $5.55 | 18501 |
| 2025-05-29 | 5.52 | $5.53 | 27400 |
| 2025-05-28 | 5.51 | $5.50 | 7211 |
| 2025-05-27 | 5.51 | $5.51 | 39900 |
| 2025-05-23 | 5.50 | $5.48 | 14900 |
| 2025-05-22 | 5.50 | $5.47 | 18700 |
| 2025-05-21 | 5.50 | $5.48 | 19306 |
| 2025-05-20 | 5.50 | $5.49 | 23300 |
| 2025-05-19 | 5.50 | $5.50 | 27051 |
| 2025-05-16 | 5.49 | $5.55 | 35100 |
| 2025-05-15 | 5.47 | $5.51 | 25502 |
| 2025-05-14 | 5.46 | $5.51 | 17917 |
| 2025-05-13 | 5.44 | $5.51 | 30600 |
| 2025-05-12 | 5.42 | $5.51 | 15504 |
| 2025-05-09 | 5.40 | $5.44 | 10400 |
| 2025-05-08 | 5.39 | $5.45 | 11700 |
| 2025-05-07 | 5.37 | $5.44 | 7047 |
| 2025-05-06 | 5.36 | $5.42 | 27900 |
| 2025-05-05 | 5.34 | $5.44 | 9400 |
| 2025-05-02 | 5.32 | $5.44 | 6800 |
| 2025-05-01 | 5.30 | $5.43 | 19500 |
| 2025-04-30 | 5.27 | $5.43 | 56446 |
| 2025-04-29 | 5.24 | $5.43 | 14000 |
| 2025-04-28 | 5.21 | $5.33 | 8831 |
| 2025-04-25 | 5.19 | $5.29 | 13700 |
| 2025-04-24 | 5.18 | $5.31 | 23643 |
| 2025-04-23 | 5.16 | $5.21 | 34306 |
| 2025-04-22 | 5.16 | $5.16 | 78800 |
| 2025-04-21 | 5.17 | $5.11 | 19877 |
| 2025-04-17 | 5.19 | $5.18 | 144024 |
| 2025-04-16 | 5.21 | $5.17 | 27815 |
| 2025-04-15 | 5.22 | $5.22 | 22335 |
| 2025-04-14 | 5.23 | $5.22 | 37200 |
| 2025-04-11 | 5.25 | $5.19 | 21439 |
| 2025-04-10 | 5.27 | $5.16 | 16309 |
| 2025-04-09 | 5.30 | $5.42 | 57707 |
| 2025-04-08 | 5.29 | $5.06 | 22300 |
| 2025-04-07 | 5.34 | $5.07 | 44700 |
| 2025-04-04 | 5.41 | $5.12 | 76740 |
| 2025-04-03 | 5.47 | $5.37 | 24200 |
| 2025-04-02 | 5.50 | $5.52 | 70201 |
| 2025-04-01 | 5.49 | $5.49 | 19009 |
| 2025-03-31 | 5.49 | $5.47 | 20400 |
| 2025-03-28 | 5.50 | $5.43 | 55428 |
| 2025-03-27 | 5.51 | $5.48 | 5900 |
| 2025-03-26 | 5.52 | $5.54 | 36400 |
| 2025-03-25 | 5.51 | $5.54 | 8468 |
| 2025-03-24 | 5.50 | $5.55 | 10416 |
| 2025-03-21 | 5.49 | $5.52 | 15416 |
| 2025-03-20 | 5.49 | $5.58 | 7733 |
| 2025-03-19 | 5.47 | $5.55 | 29400 |
| 2025-03-18 | 5.45 | $5.47 | 56106 |
| 2025-03-17 | 5.45 | $5.52 | 90577 |
| 2025-03-14 | 5.44 | $5.51 | 36203 |
| 2025-03-13 | 5.42 | $5.38 | 52300 |
| 2025-03-12 | 5.44 | $5.41 | 6200 |
| 2025-03-11 | 5.44 | $5.38 | 22700 |
| 2025-03-10 | 5.46 | $5.44 | 29817 |
| 2025-03-07 | 5.47 | $5.41 | 19500 |
| 2025-03-06 | 5.48 | $5.42 | 15629 |
| 2025-03-05 | 5.50 | $5.46 | 7233 |
| 2025-03-04 | 5.51 | $5.47 | 24600 |
| 2025-03-03 | 5.51 | $5.52 | 13620 |
| 2025-02-28 | 5.51 | $5.53 | 38400 |
| 2025-02-27 | 5.51 | $5.49 | 14900 |
| 2025-02-26 | 5.51 | $5.51 | 11427 |
| 2025-02-25 | 5.52 | $5.50 | 17500 |
| 2025-02-24 | 5.52 | $5.50 | 23820 |
| 2025-02-21 | 5.52 | $5.52 | 20600 |
| 2025-02-20 | 5.52 | $5.53 | 10441 |
| 2025-02-19 | 5.52 | $5.53 | 8500 |
| 2025-02-18 | 5.52 | $5.55 | 20200 |
| 2025-02-14 | 5.51 | $5.57 | 22349 |
| 2025-02-13 | 5.50 | $5.56 | 17729 |
| 2025-02-12 | 5.49 | $5.50 | 23600 |
| 2025-02-11 | 5.49 | $5.51 | 23246 |
| 2025-02-10 | 5.48 | $5.53 | 12100 |
| 2025-02-07 | 5.48 | $5.50 | 23900 |
| 2025-02-06 | 5.47 | $5.49 | 41937 |
| 2025-02-05 | 5.47 | $5.46 | 16046 |
| 2025-02-04 | 5.48 | $5.44 | 17535 |
| 2025-02-03 | 5.49 | $5.41 | 77700 |
| 2025-01-31 | 5.51 | $5.48 | 35012 |
| 2025-01-30 | 5.51 | $5.51 | 39425 |
| 2025-01-29 | 5.51 | $5.54 | 40021 |
| 2025-01-28 | 5.51 | $5.55 | 78327 |
| 2025-01-27 | 5.50 | $5.51 | 22800 |
| 2025-01-24 | 5.50 | $5.57 | 7100 |
| 2025-01-23 | 5.49 | $5.59 | 27400 |
| 2025-01-22 | 5.47 | $5.57 | 47700 |
| 2025-01-21 | 5.46 | $5.56 | 27727 |
| 2025-01-17 | 5.44 | $5.53 | 32300 |
| 2025-01-16 | 5.43 | $5.55 | 16500 |
| 2025-01-15 | 5.41 | $5.50 | 19600 |
| 2025-01-14 | 5.39 | $5.43 | 21400 |
| 2025-01-13 | 5.40 | $5.43 | 26500 |
| 2025-01-10 | 5.40 | $5.40 | 9515 |
| 2025-01-08 | 5.41 | $5.46 | 27127 |
| 2025-01-07 | 5.41 | $5.44 | 32900 |
| 2025-01-06 | 5.41 | $5.49 | 25326 |
| 2025-01-03 | 5.41 | $5.49 | 27600 |
| 2025-01-02 | 5.40 | $5.41 | 12411 |
| 2024-12-31 | 5.41 | $5.43 | 49800 |
| 2024-12-30 | 5.42 | $5.41 | 71513 |
| 2024-12-27 | 5.44 | $5.42 | 70233 |
| 2024-12-26 | 5.45 | $5.45 | 34900 |
| 2024-12-24 | 5.47 | $5.44 | 26203 |
| 2024-12-23 | 5.49 | $5.41 | 115900 |
| 2024-12-20 | 5.51 | $5.43 | 74724 |
| 2024-12-19 | 5.54 | $5.38 | 59719 |
| 2024-12-18 | 5.59 | $5.45 | 49335 |
| 2024-12-17 | 5.62 | $5.57 | 23731 |
| 2024-12-16 | 5.64 | $5.60 | 19141 |
| 2024-12-13 | 5.66 | $5.63 | 27044 |
| 2024-12-12 | 5.67 | $5.62 | 26917 |
| 2024-12-11 | 5.69 | $5.67 | 24723 |
| 2024-12-10 | 5.70 | $5.65 | 36617 |
| 2024-12-09 | 5.71 | $5.69 | 27100 |
| 2024-12-06 | 5.72 | $5.73 | 19112 |
| 2024-12-05 | 5.73 | $5.73 | 25700 |
| 2024-12-04 | 5.73 | $5.74 | 54648 |
| 2024-12-03 | 5.73 | $5.73 | 34100 |
| 2024-12-02 | 5.74 | $5.77 | 32444 |
| 2024-11-29 | 5.73 | $5.75 | 22700 |
| 2024-11-27 | 5.73 | $5.75 | 15402 |
| 2024-11-26 | 5.74 | $5.74 | 22600 |
| 2024-11-25 | 5.74 | $5.73 | 46400 |
| 2024-11-22 | 5.75 | $5.72 | 51239 |
| 2024-11-21 | 5.76 | $5.70 | 38717 |
| 2024-11-20 | 5.78 | $5.70 | 19931 |
| 2024-11-19 | 5.80 | $5.73 | 22740 |
| 2024-11-18 | 5.82 | $5.73 | 35347 |
| 2024-11-15 | 5.84 | $5.68 | 21500 |
| 2024-11-14 | 5.87 | $5.83 | 24200 |
| 2024-11-13 | 5.88 | $5.83 | 56531 |
| 2024-11-12 | 5.89 | $5.93 | 32829 |
| 2024-11-11 | 5.88 | $5.95 | 39503 |
| 2024-11-08 | 5.86 | $5.91 | 30500 |
| 2024-11-07 | 5.85 | $5.94 | 39717 |
| 2024-11-06 | 5.84 | $5.93 | 89109 |
| 2024-11-05 | 5.82 | $5.89 | 27900 |
| 2024-11-04 | 5.81 | $5.71 | 32700 |
| 2024-11-01 | 5.83 | $5.78 | 22100 |
| 2024-10-31 | 5.84 | $5.72 | 44700 |
| 2024-10-30 | 5.87 | $5.85 | 61900 |
| 2024-10-29 | 5.88 | $5.74 | 29900 |
| 2024-10-28 | 5.91 | $5.78 | 62000 |
| 2024-10-25 | 5.93 | $5.85 | 68432 |
| 2024-10-24 | 5.95 | $5.83 | 26400 |
| 2024-10-23 | 5.97 | $5.89 | 27819 |
| 2024-10-22 | 5.98 | $5.89 | 18600 |
| 2024-10-21 | 5.99 | $5.95 | 38803 |
| 2024-10-18 | 5.99 | $5.97 | 30600 |
| 2024-10-17 | 5.99 | $6.05 | 77700 |
| 2024-10-16 | 5.97 | $6.04 | 57900 |
| 2024-10-15 | 5.95 | $5.97 | 34400 |
| 2024-10-14 | 5.94 | $5.95 | 13200 |
| 2024-10-11 | 5.93 | $5.97 | 7400 |
| 2024-10-10 | 5.92 | $5.99 | 76600 |
| 2024-10-09 | 5.89 | $5.90 | 29000 |
| 2024-10-08 | 5.89 | $5.90 | 33515 |
| 2024-10-07 | 5.88 | $5.85 | 19200 |
| 2024-10-04 | 5.88 | $5.89 | 12000 |
| 2024-10-03 | 5.88 | $5.88 | 12922 |
| 2024-10-02 | 5.87 | $5.87 | 20600 |
| 2024-10-01 | 5.87 | $5.88 | 44200 |
| 2024-09-30 | 5.86 | $5.89 | 34122 |
| 2024-09-27 | 5.85 | $5.89 | 21019 |
| 2024-09-26 | 5.84 | $5.86 | 33713 |
| 2024-09-25 | 5.83 | $5.85 | 26400 |
| 2024-09-24 | 5.82 | $5.82 | 41700 |
| 2024-09-23 | 5.82 | $5.83 | 17811 |
| 2024-09-20 | 5.82 | $5.83 | 21900 |
| 2024-09-19 | 5.81 | $5.82 | 25754 |
| 2024-09-18 | 5.81 | $5.80 | 20711 |
| 2024-09-17 | 5.81 | $5.82 | 71400 |
| 2024-09-16 | 5.80 | $5.90 | 179946 |
| 2024-09-13 | 5.77 | $5.80 | 22700 |
| 2024-09-12 | 5.77 | $5.77 | 12736 |
| 2024-09-11 | 5.77 | $5.75 | 32137 |
| 2024-09-10 | 5.77 | $5.75 | 20837 |
| 2024-09-09 | 5.77 | $5.80 | 27944 |
| 2024-09-06 | 5.76 | $5.73 | 111700 |
| 2024-09-05 | 5.77 | $5.77 | 76448 |
| 2024-09-04 | 5.76 | $5.76 | 64121 |
| 2024-09-03 | 5.76 | $5.75 | 70309 |
| 2024-08-30 | 5.76 | $5.78 | 42007 |
| 2024-08-29 | 5.76 | $5.75 | 55436 |
| 2024-08-28 | 5.76 | $5.73 | 38747 |
| 2024-08-27 | 5.76 | $5.77 | 34000 |
| 2024-08-26 | 5.76 | $5.77 | 41200 |
| 2024-08-23 | 5.76 | $5.79 | 45000 |
| 2024-08-22 | 5.75 | $5.76 | 39400 |
| 2024-08-21 | 5.74 | $5.80 | 44300 |
| 2024-08-20 | 5.73 | $5.75 | 34100 |
| 2024-08-19 | 5.72 | $5.76 | 56418 |
| 2024-08-16 | 5.71 | $5.74 | 48600 |
| 2024-08-15 | 5.71 | $5.94 | 177500 |
| 2024-08-14 | 5.66 | $5.70 | 30736 |
| 2024-08-13 | 5.65 | $5.72 | 37038 |
| 2024-08-12 | 5.64 | $5.66 | 36000 |
| 2024-08-09 | 5.64 | $5.60 | 50700 |
| 2024-08-08 | 5.65 | $5.64 | 22400 |
| 2024-08-07 | 5.66 | $5.58 | 27100 |
| 2024-08-06 | 5.68 | $5.59 | 49500 |
| 2024-08-05 | 5.70 | $5.50 | 69400 |
| 2024-08-02 | 5.74 | $5.61 | 65542 |
| 2024-08-01 | 5.77 | $5.72 | 34643 |
| 2024-07-31 | 5.78 | $5.82 | 90800 |
| 2024-07-30 | 5.77 | $5.73 | 48600 |
| 2024-07-29 | 5.78 | $5.73 | 34100 |
| 2024-07-26 | 5.78 | $5.75 | 66621 |
| 2024-07-25 | 5.79 | $5.68 | 13800 |
| 2024-07-24 | 5.81 | $5.64 | 55500 |
| 2024-07-23 | 5.84 | $5.74 | 56200 |
| 2024-07-22 | 5.85 | $5.77 | 88700 |
| 2024-07-19 | 5.86 | $5.72 | 63526 |
| 2024-07-18 | 5.88 | $5.79 | 68000 |
| 2024-07-17 | 5.89 | $5.82 | 86600 |
| 2024-07-16 | 5.89 | $5.91 | 57425 |
| 2024-07-15 | 5.88 | $5.91 | 23815 |
| 2024-07-12 | 5.86 | $5.93 | 21918 |
| 2024-07-11 | 5.83 | $5.90 | 49634 |
| 2024-07-10 | 5.81 | $5.94 | 41247 |
| 2024-07-09 | 5.77 | $5.86 | 62400 |
| 2024-07-08 | 5.74 | $5.84 | 150522 |
| 2024-07-05 | 5.72 | $5.77 | 48047 |
| 2024-07-03 | 5.70 | $5.75 | 33815 |
| 2024-07-02 | 5.68 | $5.69 | 86536 |
| 2024-07-01 | 5.68 | $5.66 | 26445 |
| 2024-06-28 | 5.68 | $5.70 | 47000 |
| 2024-06-27 | 5.66 | $5.68 | 48200 |
| 2024-06-26 | 5.66 | $5.62 | 36948 |
| 2024-06-25 | 5.66 | $5.63 | 30634 |
| 2024-06-24 | 5.66 | $5.66 | 40417 |
| 2024-06-21 | 5.66 | $5.66 | 19345 |
| 2024-06-20 | 5.65 | $5.67 | 33947 |
| 2024-06-18 | 5.64 | $5.65 | 23300 |
| 2024-06-17 | 5.63 | $5.66 | 22933 |
| 2024-06-14 | 5.62 | $5.64 | 56429 |
| 2024-06-13 | 5.61 | $5.63 | 46027 |
| 2024-06-12 | 5.60 | $5.64 | 59300 |
| 2024-06-11 | 5.59 | $5.62 | 19200 |
| 2024-06-10 | 5.58 | $5.64 | 26406 |
| 2024-06-07 | 5.57 | $5.63 | 24800 |
| 2024-06-06 | 5.55 | $5.59 | 36443 |
| 2024-06-05 | 5.54 | $5.57 | 30024 |
| 2024-06-04 | 5.53 | $5.55 | 33828 |
| 2024-06-03 | 5.53 | $5.53 | 60612 |
| 2024-05-31 | 5.52 | $5.52 | 36041 |
| 2024-05-30 | 5.52 | $5.48 | 56622 |
| 2024-05-29 | 5.53 | $5.46 | 29112 |
| 2024-05-28 | 5.54 | $5.49 | 42004 |
| 2024-05-24 | 5.55 | $5.53 | 40800 |
| 2024-05-23 | 5.55 | $5.48 | 47945 |
| 2024-05-22 | 5.57 | $5.58 | 34300 |
| 2024-05-21 | 5.56 | $5.59 | 35500 |
| 2024-05-20 | 5.55 | $5.58 | 41500 |
| 2024-05-17 | 5.54 | $5.62 | 76700 |
| 2024-05-16 | 5.52 | $5.58 | 87900 |
| 2024-05-15 | 5.50 | $5.58 | 27810 |
| 2024-05-14 | 5.48 | $5.54 | 40900 |
| 2024-05-13 | 5.47 | $5.55 | 57200 |
| 2024-05-10 | 5.45 | $5.53 | 45628 |
| 2024-05-09 | 5.44 | $5.51 | 49124 |
| 2024-05-08 | 5.42 | $5.49 | 78634 |
| 2024-05-07 | 5.41 | $5.49 | 70500 |
| 2024-05-06 | 5.40 | $5.47 | 132600 |
| 2024-05-03 | 5.39 | $5.46 | 118930 |
| 2024-05-02 | 5.38 | $5.41 | 110200 |
| 2024-05-01 | 5.38 | $5.38 | 153633 |
| 2024-04-30 | 5.38 | $5.37 | 150800 |
| 2024-04-29 | 5.39 | $5.40 | 152216 |
| 2024-04-26 | 5.39 | $5.38 | 88400 |
| 2024-04-25 | 5.40 | $5.37 | 38803 |
| 2024-04-24 | 5.41 | $5.37 | 39500 |
| 2024-04-23 | 5.43 | $5.36 | 72000 |
| 2024-04-22 | 5.45 | $5.35 | 44000 |
| 2024-04-19 | 5.47 | $5.36 | 56614 |
| 2024-04-18 | 5.50 | $5.37 | 37527 |
| 2024-04-17 | 5.53 | $5.48 | 88400 |
| 2024-04-16 | 5.54 | $5.49 | 53702 |
| 2024-04-15 | 5.55 | $5.46 | 125832 |
| 2024-04-12 | 5.57 | $5.50 | 31651 |
| 2024-04-11 | 5.58 | $5.57 | 34100 |
| 2024-04-10 | 5.58 | $5.54 | 71200 |
| 2024-04-09 | 5.58 | $5.56 | 34212 |
| 2024-04-08 | 5.58 | $5.59 | 26628 |
| 2024-04-05 | 5.58 | $5.56 | 31904 |
| 2024-04-04 | 5.58 | $5.53 | 165414 |
| 2024-04-03 | 5.58 | $5.58 | 36400 |
| 2024-04-02 | 5.58 | $5.56 | 47106 |
| 2024-04-01 | 5.58 | $5.56 | 59336 |
| 2024-03-28 | 5.58 | $5.59 | 40200 |
| 2024-03-27 | 5.57 | $5.59 | 38300 |
| 2024-03-26 | 5.57 | $5.54 | 64047 |
| 2024-03-25 | 5.57 | $5.56 | 29602 |
| 2024-03-22 | 5.56 | $5.59 | 30003 |
| 2024-03-21 | 5.55 | $5.60 | 99243 |
| 2024-03-20 | 5.54 | $5.52 | 46900 |
| 2024-03-19 | 5.54 | $5.47 | 43108 |
| 2024-03-18 | 5.55 | $5.44 | 169520 |
| 2024-03-15 | 5.57 | $5.51 | 8618 |
| 2024-03-14 | 5.58 | $5.50 | 24112 |
| 2024-03-13 | 5.59 | $5.61 | 68700 |
| 2024-03-12 | 5.58 | $5.57 | 17400 |
| 2024-03-11 | 5.57 | $5.55 | 41900 |
| 2024-03-08 | 5.57 | $5.56 | 168100 |
| 2024-03-07 | 5.56 | $5.56 | 80849 |
| 2024-03-06 | 5.55 | $5.55 | 32819 |
| 2024-03-05 | 5.55 | $5.53 | 23010 |
| 2024-03-04 | 5.54 | $5.55 | 41100 |
| 2024-03-01 | 5.53 | $5.55 | 32014 |
| 2024-02-29 | 5.52 | $5.52 | 42100 |
| 2024-02-28 | 5.52 | $5.49 | 49400 |
| 2024-02-27 | 5.51 | $5.51 | 10304 |
| 2024-02-26 | 5.51 | $5.48 | 29000 |
| 2024-02-23 | 5.50 | $5.50 | 27100 |
| 2024-02-22 | 5.50 | $5.48 | 22700 |
| 2024-02-21 | 5.49 | $5.41 | 32428 |
| 2024-02-20 | 5.50 | $5.40 | 65300 |
| 2024-02-16 | 5.51 | $5.45 | 67200 |
| 2024-02-15 | 5.51 | $5.48 | 33000 |
| 2024-02-14 | 5.51 | $5.54 | 49506 |
| 2024-02-13 | 5.49 | $5.43 | 55700 |
| 2024-02-12 | 5.49 | $5.53 | 45400 |
| 2024-02-09 | 5.47 | $5.52 | 44119 |
| 2024-02-08 | 5.45 | $5.53 | 25928 |
| 2024-02-07 | 5.42 | $5.52 | 121600 |
| 2024-02-06 | 5.39 | $5.43 | 23613 |
| 2024-02-05 | 5.38 | $5.39 | 52824 |
| 2024-02-02 | 5.36 | $5.42 | 72124 |
| 2024-02-01 | 5.34 | $5.44 | 62000 |
| 2024-01-31 | 5.32 | $5.34 | 58049 |
| 2024-01-30 | 5.30 | $5.39 | 52600 |
| 2024-01-29 | 5.28 | $5.37 | 71800 |
| 2024-01-26 | 5.25 | $5.31 | 34546 |
| 2024-01-25 | 5.24 | $5.29 | 43600 |
| 2024-01-24 | 5.22 | $5.20 | 23116 |
| 2024-01-23 | 5.22 | $5.20 | 34315 |
| 2024-01-22 | 5.22 | $5.23 | 55200 |
| 2024-01-19 | 5.22 | $5.26 | 196000 |
| 2024-01-18 | 5.21 | $5.15 | 62924 |
| 2024-01-17 | 5.21 | $5.16 | 79022 |
| 2024-01-16 | 5.22 | $5.21 | 27724 |
| 2024-01-12 | 5.22 | $5.23 | 41645 |
| 2024-01-11 | 5.21 | $5.21 | 40100 |
| 2024-01-10 | 5.21 | $5.22 | 43749 |
| 2024-01-09 | 5.20 | $5.21 | 53698 |
| 2024-01-08 | 5.19 | $5.23 | 40135 |
| 2024-01-05 | 5.18 | $5.18 | 30300 |
| 2024-01-04 | 5.17 | $5.18 | 30800 |
| 2024-01-03 | 5.17 | $5.14 | 33410 |
| 2024-01-02 | 5.17 | $5.15 | 57500 |
| 2023-12-29 | 5.17 | $5.15 | 74500 |
| 2023-12-28 | 5.17 | $5.16 | 116505 |
| 2023-12-27 | 5.16 | $5.15 | 95537 |
| 2023-12-26 | 5.16 | $5.15 | 50738 |
| 2023-12-22 | 5.16 | $5.12 | 63000 |
| 2023-12-21 | 5.16 | $5.12 | 67712 |
| 2023-12-20 | 5.17 | $5.18 | 90247 |
| 2023-12-19 | 5.16 | $5.19 | 30822 |
| 2023-12-18 | 5.15 | $5.18 | 101800 |
| 2023-12-15 | 5.14 | $5.18 | 23039 |
| 2023-12-14 | 5.12 | $5.20 | 70000 |
| 2023-12-13 | 5.10 | $5.19 | 83500 |
| 2023-12-12 | 5.08 | $5.10 | 39133 |
| 2023-12-11 | 5.07 | $5.10 | 32745 |
| 2023-12-08 | 5.06 | $5.07 | 15800 |
| 2023-12-07 | 5.06 | $5.05 | 30800 |
| 2023-12-06 | 5.06 | $5.05 | 27804 |
| 2023-12-05 | 5.06 | $5.03 | 29621 |
| 2023-12-04 | 5.06 | $5.07 | 29309 |
| 2023-12-01 | 5.05 | $5.13 | 44300 |
| 2023-11-30 | 5.04 | $5.03 | 46519 |
| 2023-11-29 | 5.04 | $5.02 | 82018 |
| 2023-11-28 | 5.04 | $5.01 | 40215 |
| 2023-11-27 | 5.04 | $5.01 | 79844 |
| 2023-11-24 | 5.05 | $5.05 | 13738 |
| 2023-11-22 | 5.04 | $5.06 | 23100 |
| 2023-11-21 | 5.04 | $5.01 | 26200 |
| 2023-11-20 | 5.04 | $5.00 | 61900 |
| 2023-11-17 | 5.05 | $5.03 | 55846 |
| 2023-11-16 | 5.05 | $5.03 | 60900 |
| 2023-11-15 | 5.05 | $5.13 | 52700 |
| 2023-11-14 | 5.03 | $5.17 | 50800 |
| 2023-11-13 | 5.00 | $5.08 | 96039 |
| 2023-11-10 | 4.98 | $5.03 | 18046 |
| 2023-11-09 | 4.97 | $4.96 | 29500 |
| 2023-11-08 | 4.97 | $5.05 | 10127 |
| 2023-11-07 | 4.96 | $5.07 | 32849 |
| 2023-11-06 | 4.93 | $5.07 | 22300 |
| 2023-11-03 | 4.91 | $5.14 | 25000 |
| 2023-11-02 | 4.86 | $5.08 | 49000 |
| 2023-11-01 | 4.82 | $4.95 | 80233 |
| 2023-10-31 | 4.80 | $4.90 | 29617 |
| 2023-10-30 | 4.79 | $4.86 | 37837 |
| 2023-10-27 | 4.79 | $4.81 | 89700 |
| 2023-10-26 | 4.80 | $4.83 | 178200 |
| 2023-10-25 | 4.80 | $4.78 | 31000 |
| 2023-10-24 | 4.82 | $4.80 | 38700 |
| 2023-10-23 | 4.84 | $4.80 | 58916 |
| 2023-10-20 | 4.86 | $4.84 | 28808 |
| 2023-10-19 | 4.87 | $4.85 | 38443 |
| 2023-10-18 | 4.89 | $4.94 | 48400 |
| 2023-10-17 | 4.89 | $4.98 | 23326 |
| 2023-10-16 | 4.89 | $4.99 | 19946 |
| 2023-10-13 | 4.88 | $4.92 | 115400 |
| 2023-10-12 | 4.88 | $4.94 | 88100 |
| 2023-10-11 | 4.88 | $5.01 | 14305 |
| 2023-10-10 | 4.87 | $4.97 | 36600 |
| 2023-10-09 | 4.87 | $4.94 | 33117 |
| 2023-10-06 | 4.87 | $4.89 | 57200 |
| 2023-10-05 | 4.89 | $4.87 | 24300 |
| 2023-10-04 | 4.91 | $4.88 | 40200 |
| 2023-10-03 | 4.94 | $4.87 | 74600 |
| 2023-10-02 | 4.97 | $4.92 | 167200 |
| 2023-09-29 | 4.99 | $4.97 | 74728 |
| 2023-09-28 | 5.02 | $4.95 | 30144 |
| 2023-09-27 | 5.05 | $4.94 | 37600 |
| 2023-09-26 | 5.08 | $4.96 | 117035 |
| 2023-09-25 | 5.13 | $5.02 | 75900 |
| 2023-09-22 | 5.16 | $5.03 | 159000 |
| 2023-09-21 | 5.20 | $5.08 | 89312 |
| 2023-09-20 | 5.24 | $5.22 | 35329 |
| 2023-09-19 | 5.25 | $5.26 | 49600 |
| 2023-09-18 | 5.26 | $5.24 | 49400 |
| 2023-09-15 | 5.27 | $5.30 | 65921 |
| 2023-09-14 | 5.27 | $5.30 | 107108 |
| 2023-09-13 | 5.28 | $5.22 | 103500 |
| 2023-09-12 | 5.30 | $5.26 | 84723 |
| 2023-09-11 | 5.31 | $5.29 | 20143 |
| 2023-09-08 | 5.33 | $5.29 | 52100 |
| 2023-09-07 | 5.34 | $5.32 | 13931 |
| 2023-09-06 | 5.36 | $5.32 | 35700 |
| 2023-09-05 | 5.37 | $5.40 | 33020 |
| 2023-09-01 | 5.37 | $5.42 | 67800 |
| 2023-08-31 | 5.37 | $5.41 | 100600 |
| 2023-08-30 | 5.37 | $5.43 | 105100 |
| 2023-08-29 | 5.37 | $5.43 | 38500 |
| 2023-08-28 | 5.36 | $5.36 | 36000 |
| 2023-08-25 | 5.37 | $5.32 | 62500 |
| 2023-08-24 | 5.40 | $5.31 | 39806 |
| 2023-08-23 | 5.42 | $5.38 | 49100 |
| 2023-08-22 | 5.44 | $5.33 | 35200 |
| 2023-08-21 | 5.47 | $5.36 | 21800 |
| 2023-08-18 | 5.50 | $5.36 | 29757 |
| 2023-08-17 | 5.54 | $5.36 | 39247 |
| 2023-08-16 | 5.58 | $5.49 | 22332 |
| 2023-08-15 | 5.60 | $5.52 | 69733 |
| 2023-08-14 | 5.62 | $5.57 | 33700 |
| 2023-08-11 | 5.63 | $5.57 | 7200 |
| 2023-08-10 | 5.64 | $5.61 | 50600 |
| 2023-08-09 | 5.64 | $5.62 | 18449 |
| 2023-08-08 | 5.64 | $5.63 | 44800 |
| 2023-08-07 | 5.65 | $5.60 | 27400 |
| 2023-08-04 | 5.65 | $5.55 | 40300 |
| 2023-08-03 | 5.67 | $5.57 | 34216 |
| 2023-08-02 | 5.69 | $5.62 | 27800 |
| 2023-08-01 | 5.70 | $5.69 | 69329 |
| 2023-07-31 | 5.70 | $5.73 | 34500 |
| 2023-07-28 | 5.69 | $5.68 | 12234 |
| 2023-07-27 | 5.69 | $5.63 | 36642 |
| 2023-07-26 | 5.69 | $5.68 | 37602 |
| 2023-07-25 | 5.69 | $5.68 | 49200 |
| 2023-07-24 | 5.68 | $5.70 | 35500 |
| 2023-07-21 | 5.68 | $5.70 | 25220 |
| 2023-07-20 | 5.66 | $5.67 | 91717 |
| 2023-07-19 | 5.66 | $5.75 | 50113 |
| 2023-07-18 | 5.63 | $5.71 | 43808 |
| 2023-07-17 | 5.61 | $5.64 | 45500 |
| 2023-07-14 | 5.60 | $5.66 | 48600 |
| 2023-07-13 | 5.59 | $5.69 | 49536 |
| 2023-07-12 | 5.56 | $5.63 | 50618 |
| 2023-07-11 | 5.55 | $5.57 | 36400 |
| 2023-07-10 | 5.54 | $5.56 | 32867 |
| 2023-07-07 | 5.54 | $5.57 | 33228 |
| 2023-07-06 | 5.53 | $5.56 | 27700 |
| 2023-07-05 | 5.53 | $5.62 | 61217 |
| 2023-07-03 | 5.51 | $5.60 | 56243 |
| 2023-06-30 | 5.49 | $5.55 | 55402 |
| 2023-06-29 | 5.48 | $5.47 | 50000 |
| 2023-06-28 | 5.48 | $5.47 | 21700 |
| 2023-06-27 | 5.49 | $5.48 | 48900 |
| 2023-06-26 | 5.49 | $5.41 | 55731 |
| 2023-06-23 | 5.51 | $5.44 | 32025 |
| 2023-06-22 | 5.53 | $5.46 | 35511 |
| 2023-06-21 | 5.54 | $5.50 | 80800 |
| 2023-06-20 | 5.55 | $5.54 | 28418 |
| 2023-06-16 | 5.55 | $5.53 | 45037 |
| 2023-06-15 | 5.56 | $5.56 | 83300 |
| 2023-06-14 | 5.55 | $5.67 | 80921 |
| 2023-06-13 | 5.53 | $5.60 | 43453 |
| 2023-06-12 | 5.52 | $5.61 | 28740 |
| 2023-06-09 | 5.50 | $5.64 | 29227 |
| 2023-06-08 | 5.47 | $5.64 | 27700 |
| 2023-06-07 | 5.44 | $5.61 | 46000 |
| 2023-06-06 | 5.41 | $5.55 | 38836 |
| 2023-06-05 | 5.39 | $5.51 | 55419 |
| 2023-06-02 | 5.37 | $5.54 | 57873 |
| 2023-06-01 | 5.35 | $5.41 | 64600 |
| 2023-05-31 | 5.35 | $5.32 | 89900 |
| 2023-05-30 | 5.37 | $5.36 | 19300 |
| 2023-05-26 | 5.38 | $5.38 | 15500 |
| 2023-05-25 | 5.40 | $5.33 | 21900 |
| 2023-05-24 | 5.42 | $5.37 | 46700 |
| 2023-05-23 | 5.45 | $5.40 | 17100 |
| 2023-05-22 | 5.47 | $5.44 | 34100 |
| 2023-05-19 | 5.49 | $5.41 | 60421 |
| 2023-05-18 | 5.51 | $5.47 | 73581 |
| 2023-05-17 | 5.53 | $5.52 | 53800 |
| 2023-05-16 | 5.55 | $5.53 | 25700 |
| 2023-05-15 | 5.56 | $5.54 | 32800 |
| 2023-05-12 | 5.57 | $5.52 | 15600 |
| 2023-05-11 | 5.59 | $5.56 | 15000 |
| 2023-05-10 | 5.61 | $5.57 | 30926 |
| 2023-05-09 | 5.62 | $5.60 | 30900 |
| 2023-05-08 | 5.64 | $5.60 | 33116 |
| 2023-05-05 | 5.65 | $5.66 | 26300 |
| 2023-05-04 | 5.66 | $5.55 | 58012 |
| 2023-05-03 | 5.69 | $5.63 | 21617 |
| 2023-05-02 | 5.71 | $5.65 | 13400 |
| 2023-05-01 | 5.72 | $5.79 | 60900 |
| 2023-04-28 | 5.71 | $5.70 | 21606 |
| 2023-04-27 | 5.72 | $5.70 | 40700 |
| 2023-04-26 | 5.73 | $5.65 | 46015 |
| 2023-04-25 | 5.75 | $5.66 | 14549 |
| 2023-04-24 | 5.78 | $5.70 | 23143 |
| 2023-04-21 | 5.80 | $5.70 | 27200 |
| 2023-04-20 | 5.82 | $5.75 | 79533 |
| 2023-04-19 | 5.84 | $5.87 | 56600 |
| 2023-04-18 | 5.83 | $5.93 | 25600 |
| 2023-04-17 | 5.81 | $5.89 | 29703 |
| 2023-04-14 | 5.79 | $5.85 | 59800 |
| 2023-04-13 | 5.79 | $5.82 | 41600 |
| 2023-04-12 | 5.78 | $5.80 | 32900 |
| 2023-04-11 | 5.78 | $5.85 | 41952 |
| 2023-04-10 | 5.77 | $5.91 | 30400 |
| 2023-04-06 | 5.75 | $5.94 | 60740 |
| 2023-04-05 | 5.71 | $5.91 | 16940 |
| 2023-04-04 | 5.68 | $5.86 | 45617 |
| 2023-04-03 | 5.65 | $5.87 | 39700 |
| 2023-03-31 | 5.62 | $5.78 | 61700 |
| 2023-03-30 | 5.60 | $5.70 | 20900 |
| 2023-03-29 | 5.60 | $5.71 | 32037 |
| 2023-03-28 | 5.59 | $5.63 | 25300 |
| 2023-03-27 | 5.60 | $5.70 | 22406 |
| 2023-03-24 | 5.60 | $5.66 | 12100 |
| 2023-03-23 | 5.60 | $5.63 | 52015 |
| 2023-03-22 | 5.62 | $5.64 | 37407 |
| 2023-03-21 | 5.64 | $5.74 | 43200 |
| 2023-03-20 | 5.64 | $5.64 | 24007 |
| 2023-03-17 | 5.66 | $5.60 | 15800 |
| 2023-03-16 | 5.70 | $5.67 | 23600 |
| 2023-03-15 | 5.73 | $5.67 | 47544 |
| 2023-03-14 | 5.76 | $5.75 | 73548 |
| 2023-03-13 | 5.78 | $5.63 | 53203 |
| 2023-03-10 | 5.84 | $5.70 | 46340 |
| 2023-03-09 | 5.88 | $5.81 | 43100 |
| 2023-03-08 | 5.92 | $5.86 | 49311 |
| 2023-03-07 | 5.95 | $5.90 | 40200 |
| 2023-03-06 | 5.97 | $5.96 | 60644 |
| 2023-03-03 | 5.99 | $6.05 | 60200 |
| 2023-03-02 | 6.00 | $5.95 | 114100 |
| 2023-03-01 | 6.02 | $5.99 | 71011 |
| 2023-02-28 | 6.04 | $6.02 | 68329 |
| 2023-02-27 | 6.06 | $6.04 | 59900 |
| 2023-02-24 | 6.09 | $6.05 | 36100 |
| 2023-02-23 | 6.11 | $6.08 | 62900 |
| 2023-02-22 | 6.13 | $6.08 | 21900 |
| 2023-02-21 | 6.15 | $6.08 | 39000 |
| 2023-02-17 | 6.18 | $6.21 | 58400 |
| 2023-02-16 | 6.19 | $6.16 | 73700 |
| 2023-02-15 | 6.21 | $6.26 | 69104 |
| 2023-02-14 | 6.21 | $6.26 | 39453 |
| 2023-02-13 | 6.22 | $6.25 | 38300 |
| 2023-02-10 | 6.23 | $6.24 | 59728 |
| 2023-02-09 | 6.24 | $6.19 | 33028 |
| 2023-02-08 | 6.26 | $6.26 | 21000 |
| 2023-02-07 | 6.28 | $6.27 | 61412 |
| 2023-02-06 | 6.29 | $6.26 | 89232 |
| 2023-02-03 | 6.31 | $6.34 | 69136 |
| 2023-02-02 | 6.32 | $6.44 | 37043 |
| 2023-02-01 | 6.31 | $6.38 | 79116 |
| 2023-01-31 | 6.31 | $6.36 | 44726 |
| 2023-01-30 | 6.32 | $6.29 | 66300 |
| 2023-01-27 | 6.34 | $6.37 | 40000 |
| 2023-01-26 | 6.35 | $6.35 | 60800 |
| 2023-01-25 | 6.37 | $6.33 | 62200 |
| 2023-01-24 | 6.39 | $6.35 | 48100 |
| 2023-01-23 | 6.42 | $6.38 | 174535 |
| 2023-01-20 | 6.44 | $6.37 | 86317 |
| 2023-01-19 | 6.47 | $6.41 | 46621 |
| 2023-01-18 | 6.50 | $6.50 | 54301 |
| 2023-01-17 | 6.51 | $6.53 | 96418 |
| 2023-01-13 | 6.52 | $6.53 | 101000 |
| 2023-01-12 | 6.54 | $6.54 | 102842 |
| 2023-01-11 | 6.55 | $6.59 | 135512 |
| 2023-01-10 | 6.55 | $6.66 | 31435 |
| 2023-01-09 | 6.55 | $6.69 | 125400 |
| 2023-01-06 | 6.53 | $6.68 | 34519 |
| 2023-01-05 | 6.52 | $6.62 | 29915 |
| 2023-01-04 | 6.51 | $6.63 | 29900 |
| 2023-01-03 | 6.51 | $6.62 | 74800 |
| 2022-12-30 | 6.51 | $6.40 | 60100 |
| 2022-12-29 | 6.55 | $6.39 | 49832 |
| 2022-12-28 | 6.61 | $6.41 | 43043 |
| 2022-12-27 | 6.67 | $6.43 | 130700 |
| 2022-12-23 | 6.74 | $6.53 | 52571 |
| 2022-12-22 | 6.80 | $6.56 | 47231 |
| 2022-12-21 | 6.86 | $6.54 | 42100 |
| 2022-12-20 | 6.94 | $6.61 | 92100 |
| 2022-12-19 | 7.02 | $6.69 | 79380 |
| 2022-12-16 | 7.09 | $6.94 | 64615 |
| 2022-12-15 | 7.12 | $6.98 | 40245 |
| 2022-12-14 | 7.14 | $7.04 | 136918 |
| 2022-12-13 | 7.16 | $7.05 | 59600 |
| 2022-12-12 | 7.18 | $7.13 | 55925 |
| 2022-12-09 | 7.18 | $7.02 | 34549 |
| 2022-12-08 | 7.21 | $7.10 | 31900 |
| 2022-12-07 | 7.22 | $7.12 | 41800 |
| 2022-12-06 | 7.23 | $7.22 | 33900 |
| 2022-12-05 | 7.22 | $7.22 | 55044 |
| 2022-12-02 | 7.21 | $7.54 | 39100 |
| 2022-12-01 | 7.13 | $7.22 | 39411 |
| 2022-11-30 | 7.10 | $7.12 | 62206 |
| 2022-11-29 | 7.09 | $6.97 | 8600 |
| 2022-11-28 | 7.11 | $6.91 | 62900 |
| 2022-11-25 | 7.15 | $7.05 | 29903 |
| 2022-11-23 | 7.16 | $7.02 | 29700 |
| 2022-11-22 | 7.18 | $7.07 | 73140 |
| 2022-11-21 | 7.19 | $7.06 | 81140 |
| 2022-11-18 | 7.20 | $7.25 | 38400 |
| 2022-11-17 | 7.17 | $7.25 | 25000 |
| 2022-11-16 | 7.14 | $7.37 | 32800 |
| 2022-11-15 | 7.08 | $7.45 | 59240 |
| 2022-11-14 | 6.99 | $7.25 | 28500 |
| 2022-11-11 | 6.93 | $7.26 | 34100 |
| 2022-11-10 | 6.85 | $7.30 | 47100 |
| 2022-11-09 | 6.76 | $6.97 | 29148 |
| 2022-11-08 | 6.72 | $6.88 | 12946 |
| 2022-11-07 | 6.69 | $6.84 | 30342 |
| 2022-11-04 | 6.67 | $6.78 | 25900 |
| 2022-11-03 | 6.65 | $6.93 | 20634 |
| 2022-11-02 | 6.61 | $6.95 | 29007 |
| 2022-11-01 | 6.55 | $7.03 | 66400 |
| 2022-10-31 | 6.47 | $6.84 | 54800 |
| 2022-10-28 | 6.41 | $6.72 | 21600 |
| 2022-10-27 | 6.37 | $6.53 | 97922 |
| 2022-10-26 | 6.37 | $6.66 | 17000 |
| 2022-10-25 | 6.34 | $6.53 | 43540 |
| 2022-10-24 | 6.34 | $6.41 | 34200 |
| 2022-10-21 | 6.36 | $6.39 | 28229 |
| 2022-10-20 | 6.39 | $6.34 | 58145 |
| 2022-10-19 | 6.44 | $6.58 | 48900 |
| 2022-10-18 | 6.45 | $6.56 | 26115 |
| 2022-10-17 | 6.47 | $6.57 | 79100 |
| 2022-10-14 | 6.49 | $6.50 | 25800 |
| 2022-10-13 | 6.53 | $6.60 | 39614 |
| 2022-10-12 | 6.55 | $6.58 | 22244 |
| 2022-10-11 | 6.59 | $6.72 | 24947 |
| 2022-10-10 | 6.61 | $6.70 | 9022 |
| 2022-10-07 | 6.63 | $6.70 | 18300 |
| 2022-10-06 | 6.66 | $6.88 | 16700 |
| 2022-10-05 | 6.66 | $6.78 | 60240 |
| 2022-10-04 | 6.69 | $6.92 | 46508 |
| 2022-10-03 | 6.69 | $6.95 | 61100 |
| 2022-09-30 | 6.69 | $6.65 | 45810 |
| 2022-09-29 | 6.75 | $6.55 | 61300 |
| 2022-09-28 | 6.85 | $6.72 | 88100 |
| 2022-09-27 | 6.93 | $6.45 | 153640 |
| 2022-09-26 | 7.09 | $6.57 | 136300 |
| 2022-09-23 | 7.24 | $6.71 | 100754 |
| 2022-09-22 | 7.39 | $7.02 | 59600 |
| 2022-09-21 | 7.51 | $7.24 | 70000 |
| 2022-09-20 | 7.59 | $7.35 | 38135 |
| 2022-09-19 | 7.67 | $7.43 | 44800 |
| 2022-09-16 | 7.75 | $7.61 | 28600 |
| 2022-09-15 | 7.80 | $7.70 | 34800 |
| 2022-09-14 | 7.84 | $7.77 | 57739 |
| 2022-09-13 | 7.87 | $7.70 | 74324 |
| 2022-09-12 | 7.93 | $7.89 | 35504 |
| 2022-09-09 | 7.95 | $7.87 | 24200 |
| 2022-09-08 | 7.99 | $7.88 | 36449 |
| 2022-09-07 | 8.03 | $7.88 | 35500 |
| 2022-09-06 | 8.07 | $7.94 | 34600 |
| 2022-09-02 | 8.11 | $7.99 | 25900 |
| 2022-09-01 | 8.15 | $7.99 | 53400 |
| 2022-08-31 | 8.20 | $8.07 | 59312 |
| 2022-08-30 | 8.23 | $8.03 | 51405 |
| 2022-08-29 | 8.28 | $8.13 | 26040 |
| 2022-08-26 | 8.32 | $8.16 | 24700 |
| 2022-08-25 | 8.35 | $8.20 | 62400 |
| 2022-08-24 | 8.39 | $8.15 | 16900 |
| 2022-08-23 | 8.43 | $8.16 | 50124 |
| 2022-08-22 | 8.49 | $8.24 | 49438 |
| 2022-08-19 | 8.54 | $8.39 | 27000 |
| 2022-08-18 | 8.56 | $8.55 | 36900 |
| 2022-08-17 | 8.55 | $8.63 | 40700 |
| 2022-08-16 | 8.52 | $8.61 | 95831 |
| 2022-08-15 | 8.49 | $8.62 | 55046 |
| 2022-08-12 | 8.46 | $8.58 | 61100 |
| 2022-08-11 | 8.42 | $8.51 | 29365 |
| 2022-08-10 | 8.40 | $8.49 | 51844 |
| 2022-08-09 | 8.38 | $8.35 | 22233 |
| 2022-08-08 | 8.38 | $8.38 | 45700 |
| 2022-08-05 | 8.37 | $8.46 | 47063 |
| 2022-08-04 | 8.35 | $8.37 | 46716 |
| 2022-08-03 | 8.34 | $8.49 | 31900 |
| 2022-08-02 | 8.31 | $8.45 | 42000 |
| 2022-08-01 | 8.27 | $8.51 | 42600 |
| 2022-07-29 | 8.23 | $8.41 | 58600 |
| 2022-07-28 | 8.19 | $8.36 | 25435 |
| 2022-07-27 | 8.16 | $8.26 | 37443 |
| 2022-07-26 | 8.14 | $8.18 | 48532 |
| 2022-07-25 | 8.14 | $8.28 | 19600 |
| 2022-07-22 | 8.12 | $8.19 | 18400 |
| 2022-07-21 | 8.12 | $8.17 | 41230 |
| 2022-07-20 | 8.12 | $8.13 | 28905 |
| 2022-07-19 | 8.13 | $8.20 | 63223 |
| 2022-07-18 | 8.12 | $8.09 | 51412 |
| 2022-07-15 | 8.14 | $8.33 | 73106 |
| 2022-07-14 | 8.11 | $8.18 | 67633 |
| 2022-07-13 | 8.11 | $8.23 | 11500 |
| 2022-07-12 | 8.10 | $8.17 | 21100 |
| 2022-07-11 | 8.10 | $8.13 | 23648 |
| 2022-07-08 | 8.12 | $8.31 | 29421 |
| 2022-07-07 | 8.09 | $8.29 | 22100 |
| 2022-07-06 | 8.07 | $8.30 | 36900 |
| 2022-07-05 | 8.04 | $8.34 | 47600 |
| 2022-07-01 | 8.00 | $8.38 | 64000 |
| 2022-06-30 | 7.95 | $8.14 | 26900 |
| 2022-06-29 | 7.94 | $8.04 | 25300 |
| 2022-06-28 | 7.95 | $8.04 | 46248 |
| 2022-06-27 | 7.97 | $8.08 | 19745 |
| 2022-06-24 | 7.98 | $8.06 | 39749 |
| 2022-06-23 | 8.00 | $7.89 | 18700 |
| 2022-06-22 | 8.06 | $7.85 | 46803 |
| 2022-06-21 | 8.15 | $7.83 | 73000 |
| 2022-06-17 | 8.25 | $7.78 | 108523 |
| 2022-06-16 | 8.38 | $7.79 | 79222 |
| 2022-06-15 | 8.52 | $8.28 | 68600 |
| 2022-06-14 | 8.59 | $8.29 | 40095 |
| 2022-06-13 | 8.67 | $8.39 | 97500 |
| 2022-06-10 | 8.75 | $8.68 | 95300 |
| 2022-06-09 | 8.77 | $8.62 | 29846 |
| 2022-06-08 | 8.81 | $8.73 | 51200 |
| 2022-06-07 | 8.83 | $8.78 | 95000 |
| 2022-06-06 | 8.85 | $8.79 | 52700 |
| 2022-06-03 | 8.87 | $8.79 | 49500 |
| 2022-06-02 | 8.89 | $8.80 | 60723 |
| 2022-06-01 | 8.91 | $8.76 | 88742 |
| 2022-05-31 | 8.95 | $8.90 | 81711 |
| 2022-05-27 | 8.96 | $8.99 | 74300 |
| 2022-05-26 | 8.95 | $8.87 | 39318 |
| 2022-05-25 | 8.97 | $8.71 | 65987 |
| 2022-05-24 | 9.03 | $8.60 | 51200 |
| 2022-05-23 | 9.11 | $8.68 | 199029 |
| 2022-05-20 | 9.20 | $8.89 | 65000 |
| 2022-05-19 | 9.25 | $9.01 | 258600 |
| 2022-05-18 | 9.28 | $9.65 | 134951 |
| 2022-05-17 | 9.19 | $9.56 | 136000 |
| 2022-05-16 | 9.10 | $9.45 | 105448 |
| 2022-05-13 | 9.01 | $9.31 | 105100 |
| 2022-05-12 | 8.94 | $9.24 | 108120 |
| 2022-05-11 | 8.88 | $9.16 | 116128 |
| 2022-05-10 | 8.82 | $9.12 | 148400 |
| 2022-05-09 | 8.76 | $9.08 | 265745 |
| 2022-05-06 | 8.70 | $9.04 | 241347 |
| 2022-05-05 | 8.64 | $8.99 | 362400 |
| 2022-05-04 | 8.58 | $9.01 | 348415 |
| 2022-05-03 | 8.51 | $8.70 | 88000 |
| 2022-05-02 | 8.49 | $8.45 | 95400 |
| 2022-04-29 | 8.52 | $8.45 | 62200 |
| 2022-04-28 | 8.56 | $8.50 | 31818 |
| 2022-04-27 | 8.60 | $8.34 | 56605 |
| 2022-04-26 | 8.68 | $8.30 | 25700 |
| 2022-04-25 | 8.78 | $8.45 | 121145 |
| 2022-04-22 | 8.86 | $8.50 | 112609 |
| 2022-04-21 | 8.95 | $8.90 | 40600 |
| 2022-04-20 | 8.97 | $9.06 | 68800 |
| 2022-04-19 | 8.96 | $9.02 | 24820 |
| 2022-04-18 | 8.95 | $8.91 | 41700 |
| 2022-04-14 | 8.97 | $9.08 | 36700 |
| 2022-04-13 | 8.96 | $9.12 | 45317 |
| 2022-04-12 | 8.94 | $9.07 | 23300 |
| 2022-04-11 | 8.92 | $8.95 | 51035 |
| 2022-04-08 | 8.93 | $9.03 | 36500 |
| 2022-04-07 | 8.92 | $8.96 | 19100 |
| 2022-04-06 | 8.93 | $8.90 | 43900 |
| 2022-04-05 | 8.95 | $8.97 | 46320 |
| 2022-04-04 | 8.97 | $9.16 | 29014 |
| 2022-04-01 | 8.94 | $9.17 | 16336 |
| 2022-03-31 | 8.91 | $9.20 | 37145 |
| 2022-03-30 | 8.87 | $9.14 | 49500 |
| 2022-03-29 | 8.84 | $9.08 | 39500 |
| 2022-03-28 | 8.81 | $9.00 | 28649 |
| 2022-03-25 | 8.80 | $9.00 | 54400 |
| 2022-03-24 | 8.79 | $8.93 | 44300 |
| 2022-03-23 | 8.79 | $8.93 | 38500 |
| 2022-03-22 | 8.80 | $9.08 | 32874 |
| 2022-03-21 | 8.78 | $8.86 | 39000 |
| 2022-03-18 | 8.80 | $8.94 | 25200 |
| 2022-03-17 | 8.81 | $8.87 | 65143 |
| 2022-03-16 | 8.84 | $8.92 | 32300 |
| 2022-03-15 | 8.87 | $8.68 | 47830 |
| 2022-03-14 | 8.95 | $8.60 | 86322 |
| 2022-03-11 | 9.06 | $8.90 | 142100 |
| 2022-03-10 | 9.13 | $9.07 | 50047 |
| 2022-03-09 | 9.18 | $9.28 | 39723 |
| 2022-03-08 | 9.20 | $9.05 | 25400 |
| 2022-03-07 | 9.27 | $9.08 | 21632 |
| 2022-03-04 | 9.34 | $9.33 | 35300 |
| 2022-03-03 | 9.37 | $9.41 | 20298 |
| 2022-03-02 | 9.40 | $9.51 | 45135 |
| 2022-03-01 | 9.41 | $9.42 | 21920 |
| 2022-02-28 | 9.44 | $9.54 | 33000 |
| 2022-02-25 | 9.45 | $9.55 | 28030 |
| 2022-02-24 | 9.47 | $9.31 | 56100 |
| 2022-02-23 | 9.53 | $9.13 | 34100 |
| 2022-02-22 | 9.65 | $9.21 | 135200 |
| 2022-02-18 | 9.78 | $9.65 | 25100 |
| 2022-02-17 | 9.83 | $9.70 | 15539 |
| 2022-02-16 | 9.88 | $9.97 | 47500 |
| 2022-02-15 | 9.88 | $9.85 | 29200 |
| 2022-02-14 | 9.91 | $9.80 | 46838 |
| 2022-02-11 | 9.96 | $9.96 | 75444 |
| 2022-02-10 | 9.98 | $10.10 | 33900 |
| 2022-02-09 | 9.98 | $10.20 | 28844 |
| 2022-02-08 | 9.96 | $10.11 | 23343 |
| 2022-02-07 | 9.95 | $10.07 | 40100 |
| 2022-02-04 | 9.95 | $10.07 | 6900 |
| 2022-02-03 | 9.95 | $10.05 | 29700 |
| 2022-02-02 | 9.96 | $10.16 | 19412 |
| 2022-02-01 | 9.95 | $10.00 | 37400 |
| 2022-01-31 | 9.98 | $10.07 | 55234 |
| 2022-01-28 | 9.99 | $10.00 | 19224 |
| 2022-01-27 | 10.02 | $9.83 | 26900 |
| 2022-01-26 | 10.10 | $9.68 | 41330 |
| 2022-01-25 | 10.22 | $9.74 | 59600 |
| 2022-01-24 | 10.35 | $9.82 | 123500 |
| 2022-01-21 | 10.48 | $9.86 | 140649 |
| 2022-01-20 | 10.63 | $10.40 | 53800 |
| 2022-01-19 | 10.69 | $10.70 | 85930 |
| 2022-01-18 | 10.69 | $10.67 | 53000 |
| 2022-01-14 | 10.70 | $10.84 | 37000 |
| 2022-01-13 | 10.68 | $10.82 | 46736 |
| 2022-01-12 | 10.66 | $10.82 | 41600 |
| 2022-01-11 | 10.64 | $10.70 | 70000 |
| 2022-01-10 | 10.64 | $10.62 | 54113 |
| 2022-01-07 | 10.66 | $10.62 | 21902 |
| 2022-01-06 | 10.67 | $10.64 | 152226 |
| 2022-01-05 | 10.69 | $10.87 | 34331 |
| 2022-01-04 | 10.67 | $10.83 | 33000 |
| 2022-01-03 | 10.65 | $10.80 | 62400 |
| 2021-12-31 | 10.63 | $10.72 | 57600 |
| 2021-12-30 | 10.63 | $10.69 | 95400 |
| 2021-12-29 | 10.63 | $10.70 | 73900 |
| 2021-12-28 | 10.64 | $10.69 | 58700 |
| 2021-12-27 | 10.65 | $10.77 | 64100 |
| 2021-12-23 | 10.64 | $10.66 | 49600 |
| 2021-12-22 | 10.66 | $10.56 | 112621 |
| 2021-12-21 | 10.70 | $10.57 | 82406 |
| 2021-12-20 | 10.75 | $10.49 | 117830 |
| 2021-12-17 | 10.82 | $10.87 | 73800 |
| 2021-12-16 | 10.83 | $10.88 | 55400 |
| 2021-12-15 | 10.84 | $10.89 | 38508 |
| 2021-12-14 | 10.84 | $10.83 | 31700 |
| 2021-12-13 | 10.86 | $10.91 | 45400 |
| 2021-12-10 | 10.87 | $10.92 | 30614 |
| 2021-12-09 | 10.88 | $10.93 | 43700 |
| 2021-12-08 | 10.89 | $10.90 | 58539 |
| 2021-12-07 | 10.90 | $10.94 | 74900 |
| 2021-12-06 | 10.91 | $10.81 | 41600 |
| 2021-12-03 | 10.95 | $10.75 | 91900 |
| 2021-12-02 | 11.02 | $10.96 | 63400 |
| 2021-12-01 | 11.04 | $10.83 | 72535 |
| 2021-11-30 | 11.10 | $10.81 | 65800 |
| 2021-11-29 | 11.18 | $10.95 | 47908 |
| 2021-11-26 | 11.24 | $10.96 | 45700 |
| 2021-11-24 | 11.30 | $11.16 | 24712 |
| 2021-11-23 | 11.34 | $11.20 | 35700 |
| 2021-11-22 | 11.37 | $11.24 | 40800 |
| 2021-11-19 | 11.40 | $11.24 | 40400 |
| 2021-11-18 | 11.43 | $11.28 | 50907 |
| 2021-11-17 | 11.46 | $11.43 | 55612 |
| 2021-11-16 | 11.47 | $11.43 | 64344 |
| 2021-11-15 | 11.47 | $11.46 | 59338 |
| 2021-11-12 | 11.47 | $11.44 | 107200 |
| 2021-11-11 | 11.47 | $11.42 | 45800 |
| 2021-11-10 | 11.48 | $11.49 | 35000 |
| 2021-11-09 | 11.47 | $11.53 | 24112 |
| 2021-11-08 | 11.45 | $11.56 | 40000 |
| 2021-11-05 | 11.42 | $11.48 | 94542 |
| 2021-11-04 | 11.41 | $11.39 | 38400 |
| 2021-11-03 | 11.41 | $11.39 | 53400 |
| 2021-11-02 | 11.41 | $11.44 | 52000 |
| 2021-11-01 | 11.40 | $11.44 | 79314 |
| 2021-10-29 | 11.39 | $11.43 | 38500 |
| 2021-10-28 | 11.38 | $11.40 | 36700 |
| 2021-10-27 | 11.37 | $11.39 | 38538 |
| 2021-10-26 | 11.37 | $11.40 | 21500 |
| 2021-10-25 | 11.36 | $11.45 | 31600 |
| 2021-10-22 | 11.34 | $11.40 | 14422 |
| 2021-10-21 | 11.32 | $11.36 | 68100 |
| 2021-10-20 | 11.32 | $11.45 | 27000 |
| 2021-10-19 | 11.29 | $11.51 | 40700 |
| 2021-10-18 | 11.25 | $11.71 | 69200 |
| 2021-10-15 | 11.15 | $11.44 | 27300 |
| 2021-10-14 | 11.10 | $11.24 | 40400 |
| 2021-10-13 | 11.09 | $11.20 | 33800 |
| 2021-10-12 | 11.08 | $11.20 | 13932 |
| 2021-10-11 | 11.07 | $11.23 | 34010 |
| 2021-10-08 | 11.06 | $11.16 | 19500 |
| 2021-10-07 | 11.05 | $11.20 | 14300 |
| 2021-10-06 | 11.04 | $11.08 | 34700 |
| 2021-10-05 | 11.06 | $11.00 | 21600 |
| 2021-10-04 | 11.09 | $10.97 | 54002 |
| 2021-10-01 | 11.14 | $11.15 | 26545 |
| 2021-09-30 | 11.16 | $11.09 | 41438 |
| 2021-09-29 | 11.19 | $11.02 | 24600 |
| 2021-09-28 | 11.25 | $10.99 | 80000 |
| 2021-09-27 | 11.32 | $11.12 | 102800 |
| 2021-09-24 | 11.37 | $11.15 | 32234 |
| 2021-09-23 | 11.43 | $11.26 | 58745 |
| 2021-09-22 | 11.48 | $11.19 | 122900 |
| 2021-09-21 | 11.55 | $11.23 | 54500 |
| 2021-09-20 | 11.62 | $11.26 | 95900 |
| 2021-09-17 | 11.70 | $11.63 | 52845 |
| 2021-09-16 | 11.72 | $11.71 | 27134 |
| 2021-09-15 | 11.72 | $11.68 | 49319 |
| 2021-09-14 | 11.72 | $11.65 | 31200 |
| 2021-09-13 | 11.73 | $11.65 | 25215 |
| 2021-09-10 | 11.74 | $11.64 | 13943 |
| 2021-09-09 | 11.76 | $11.67 | 39600 |
| 2021-09-08 | 11.77 | $11.66 | 31700 |
| 2021-09-07 | 11.79 | $11.63 | 60940 |
| 2021-09-03 | 11.81 | $11.71 | 37537 |
| 2021-09-02 | 11.83 | $11.74 | 40900 |
| 2021-09-01 | 11.83 | $11.78 | 44100 |
| 2021-08-31 | 11.83 | $11.75 | 44000 |
| 2021-08-30 | 11.84 | $11.70 | 17800 |
| 2021-08-27 | 11.85 | $11.69 | 54735 |
| 2021-08-26 | 11.87 | $11.71 | 26939 |
| 2021-08-25 | 11.89 | $11.74 | 40800 |
| 2021-08-24 | 11.90 | $11.80 | 36704 |
| 2021-08-23 | 11.90 | $11.82 | 32031 |
| 2021-08-20 | 11.89 | $11.75 | 40119 |
| 2021-08-19 | 11.90 | $11.75 | 57804 |
| 2021-08-18 | 11.91 | $11.93 | 80533 |
| 2021-08-17 | 11.88 | $12.00 | 80000 |
| 2021-08-16 | 11.83 | $11.93 | 63500 |
| 2021-08-13 | 11.78 | $12.01 | 88100 |
| 2021-08-12 | 11.71 | $11.81 | 70000 |
| 2021-08-11 | 11.67 | $11.80 | 40836 |
| 2021-08-10 | 11.62 | $11.72 | 52924 |
| 2021-08-09 | 11.58 | $11.68 | 69138 |
| 2021-08-06 | 11.54 | $11.64 | 41500 |
| 2021-08-05 | 11.51 | $11.59 | 56917 |
| 2021-08-04 | 11.48 | $11.61 | 75900 |
| 2021-08-03 | 11.43 | $11.54 | 76112 |
| 2021-08-02 | 11.40 | $11.47 | 70500 |
| 2021-07-30 | 11.37 | $11.40 | 42201 |
| 2021-07-29 | 11.36 | $11.33 | 56700 |
| 2021-07-28 | 11.35 | $11.36 | 55908 |
| 2021-07-27 | 11.34 | $11.38 | 68600 |
| 2021-07-26 | 11.32 | $11.29 | 58437 |
| 2021-07-23 | 11.32 | $11.35 | 83700 |
| 2021-07-22 | 11.30 | $11.31 | 41000 |
| 2021-07-21 | 11.29 | $11.36 | 61214 |
| 2021-07-20 | 11.26 | $11.29 | 47900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.47
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.80
Average
6.75
Maximum
12.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.47 | $6.43 | 72300 |
| 2026-07-16 | 6.49 | $6.45 | 45550 |
| 2026-07-15 | 6.50 | $6.47 | 49542 |
| 2026-07-14 | 6.51 | $6.48 | 15100 |
| 2026-07-13 | 6.52 | $6.41 | 69800 |
| 2026-07-10 | 6.55 | $6.48 | 32300 |
| 2026-07-09 | 6.57 | $6.49 | 21111 |
| 2026-07-08 | 6.59 | $6.51 | 14888 |
| 2026-07-07 | 6.60 | $6.55 | 32924 |
| 2026-07-06 | 6.61 | $6.60 | 37700 |
| 2026-07-02 | 6.59 | $6.56 | 57100 |
| 2026-07-01 | 6.59 | $6.63 | 58634 |
| 2026-06-30 | 6.56 | $6.64 | 70939 |
| 2026-06-29 | 6.52 | $6.53 | 75500 |
| 2026-06-26 | 6.50 | $6.50 | 26426 |
| 2026-06-25 | 6.50 | $6.47 | 75735 |
| 2026-06-24 | 6.49 | $6.50 | 23600 |
| 2026-06-23 | 6.48 | $6.43 | 35000 |
| 2026-06-22 | 6.48 | $6.50 | 77238 |
| 2026-06-18 | 6.47 | $6.48 | 41454 |
| 2026-06-17 | 6.45 | $6.45 | 35000 |
| 2026-06-16 | 6.44 | $6.48 | 89300 |
| 2026-06-15 | 6.41 | $6.48 | 58600 |
| 2026-06-12 | 6.38 | $6.35 | 33000 |
| 2026-06-11 | 6.39 | $6.38 | 26948 |
| 2026-06-10 | 6.38 | $6.27 | 21717 |
| 2026-06-09 | 6.41 | $6.33 | 63000 |
| 2026-06-08 | 6.42 | $6.37 | 13641 |
| 2026-06-05 | 6.42 | $6.33 | 45938 |
| 2026-06-04 | 6.43 | $6.47 | 53700 |
| 2026-06-03 | 6.40 | $6.39 | 176216 |
| 2026-06-02 | 6.39 | $6.37 | 155400 |
| 2026-06-01 | 6.37 | $6.45 | 43611 |
| 2026-05-29 | 6.33 | $6.39 | 59535 |
| 2026-05-28 | 6.30 | $6.34 | 46684 |
| 2026-05-27 | 6.28 | $6.29 | 34200 |
| 2026-05-26 | 6.26 | $6.32 | 41001 |
| 2026-05-22 | 6.23 | $6.22 | 19437 |
| 2026-05-21 | 6.23 | $6.18 | 29704 |
| 2026-05-20 | 6.24 | $6.15 | 65304 |
| 2026-05-19 | 6.26 | $6.14 | 12307 |
| 2026-05-18 | 6.28 | $6.16 | 50419 |
| 2026-05-15 | 6.31 | $6.29 | 50419 |
| 2026-05-14 | 6.29 | $6.33 | 79100 |
| 2026-05-13 | 6.26 | $6.28 | 48742 |
| 2026-05-12 | 6.24 | $6.26 | 41400 |
| 2026-05-11 | 6.22 | $6.26 | 25700 |
| 2026-05-08 | 6.19 | $6.22 | 28900 |
| 2026-05-07 | 6.17 | $6.22 | 38600 |
| 2026-05-06 | 6.14 | $6.21 | 103100 |
| 2026-05-05 | 6.10 | $6.14 | 63912 |
| 2026-05-04 | 6.08 | $6.09 | 121898 |
| 2026-05-01 | 6.08 | $6.13 | 121904 |
| 2026-04-30 | 6.06 | $6.09 | 29200 |
| 2026-04-29 | 6.04 | $6.00 | 23139 |
| 2026-04-28 | 6.06 | $6.01 | 33700 |
| 2026-04-27 | 6.07 | $6.03 | 43300 |
| 2026-04-24 | 6.07 | $6.04 | 31200 |
| 2026-04-23 | 6.08 | $5.98 | 70644 |
| 2026-04-22 | 6.10 | $6.02 | 20200 |
| 2026-04-21 | 6.12 | $6.00 | 43200 |
| 2026-04-20 | 6.15 | $6.12 | 26100 |
| 2026-04-17 | 6.14 | $6.12 | 16800 |
| 2026-04-16 | 6.14 | $6.16 | 39004 |
| 2026-04-15 | 6.11 | $6.18 | 19749 |
| 2026-04-14 | 6.08 | $6.18 | 28741 |
| 2026-04-13 | 6.03 | $6.15 | 25400 |
| 2026-04-10 | 5.99 | $6.12 | 26800 |
| 2026-04-09 | 5.95 | $6.16 | 19100 |
| 2026-04-08 | 5.88 | $6.08 | 21000 |
| 2026-04-07 | 5.83 | $5.87 | 22800 |
| 2026-04-06 | 5.83 | $5.86 | 15616 |
| 2026-04-02 | 5.84 | $5.86 | 21300 |
| 2026-04-01 | 5.85 | $5.93 | 26717 |
| 2026-03-31 | 5.84 | $5.92 | 56000 |
| 2026-03-30 | 5.84 | $5.82 | 40700 |
| 2026-03-27 | 5.87 | $5.87 | 30300 |
| 2026-03-26 | 5.89 | $5.93 | 27707 |
| 2026-03-25 | 5.90 | $6.03 | 17800 |
| 2026-03-24 | 5.88 | $5.90 | 23600 |
| 2026-03-23 | 5.90 | $5.93 | 18002 |
| 2026-03-20 | 5.91 | $5.85 | 30144 |
| 2026-03-19 | 5.96 | $5.92 | 51896 |
| 2026-03-18 | 5.99 | $5.94 | 23234 |
| 2026-03-17 | 6.03 | $6.08 | 69915 |
| 2026-03-16 | 6.03 | $6.08 | 15037 |
| 2026-03-13 | 6.04 | $6.09 | 12560 |
| 2026-03-12 | 6.04 | $6.03 | 21608 |
| 2026-03-11 | 6.07 | $6.07 | 23200 |
| 2026-03-10 | 6.09 | $6.03 | 22721 |
| 2026-03-09 | 6.12 | $6.02 | 79500 |
| 2026-03-06 | 6.17 | $6.01 | 40800 |
| 2026-03-05 | 6.24 | $6.08 | 40600 |
| 2026-03-04 | 6.29 | $6.25 | 19655 |
| 2026-03-03 | 6.31 | $6.25 | 58100 |
| 2026-03-02 | 6.32 | $6.32 | 30033 |
| 2026-02-27 | 6.32 | $6.33 | 36800 |
| 2026-02-26 | 6.32 | $6.30 | 40600 |
| 2026-02-25 | 6.32 | $6.32 | 24038 |
| 2026-02-24 | 6.31 | $6.28 | 21217 |
| 2026-02-23 | 6.32 | $6.23 | 47800 |
| 2026-02-20 | 6.35 | $6.28 | 44000 |
| 2026-02-19 | 6.36 | $6.30 | 35500 |
| 2026-02-18 | 6.37 | $6.40 | 49528 |
| 2026-02-17 | 6.35 | $6.37 | 54142 |
| 2026-02-13 | 6.33 | $6.29 | 17900 |
| 2026-02-12 | 6.33 | $6.27 | 90100 |
| 2026-02-11 | 6.34 | $6.37 | 23100 |
| 2026-02-10 | 6.32 | $6.35 | 26421 |
| 2026-02-09 | 6.30 | $6.33 | 55138 |
| 2026-02-06 | 6.28 | $6.33 | 89700 |
| 2026-02-05 | 6.26 | $6.22 | 50985 |
| 2026-02-04 | 6.26 | $6.25 | 64200 |
| 2026-02-03 | 6.26 | $6.18 | 66021 |
| 2026-02-02 | 6.27 | $6.25 | 69148 |
| 2026-01-30 | 6.27 | $6.28 | 53898 |
| 2026-01-29 | 6.25 | $6.24 | 34363 |
| 2026-01-28 | 6.24 | $6.23 | 23500 |
| 2026-01-27 | 6.24 | $6.26 | 39100 |
| 2026-01-26 | 6.22 | $6.16 | 36200 |
| 2026-01-23 | 6.23 | $6.15 | 41614 |
| 2026-01-22 | 6.24 | $6.17 | 48143 |
| 2026-01-21 | 6.25 | $6.17 | 100130 |
| 2026-01-20 | 6.25 | $6.18 | 107633 |
| 2026-01-16 | 6.26 | $6.32 | 91683 |
| 2026-01-15 | 6.22 | $6.23 | 12305 |
| 2026-01-14 | 6.20 | $6.21 | 59000 |
| 2026-01-13 | 6.18 | $6.25 | 34905 |
| 2026-01-12 | 6.14 | $6.22 | 71823 |
| 2026-01-09 | 6.10 | $6.19 | 30008 |
| 2026-01-08 | 6.06 | $6.15 | 26597 |
| 2026-01-07 | 6.03 | $6.08 | 23409 |
| 2026-01-06 | 6.01 | $6.09 | 17000 |
| 2026-01-05 | 5.98 | $6.09 | 32500 |
| 2026-01-02 | 5.95 | $6.01 | 46208 |
| 2025-12-31 | 5.94 | $5.97 | 21200 |
| 2025-12-30 | 5.94 | $5.96 | 22328 |
| 2025-12-29 | 5.94 | $5.97 | 23133 |
| 2025-12-26 | 5.93 | $5.99 | 25109 |
| 2025-12-24 | 5.92 | $5.94 | 5100 |
| 2025-12-23 | 5.93 | $5.95 | 75527 |
| 2025-12-22 | 5.94 | $5.97 | 36807 |
| 2025-12-19 | 5.94 | $5.95 | 26000 |
| 2025-12-18 | 5.95 | $5.87 | 38400 |
| 2025-12-17 | 5.98 | $5.86 | 20300 |
| 2025-12-16 | 6.03 | $6.00 | 20906 |
| 2025-12-15 | 6.04 | $6.00 | 38731 |
| 2025-12-12 | 6.06 | $6.06 | 15527 |
| 2025-12-11 | 6.06 | $6.07 | 25700 |
| 2025-12-10 | 6.06 | $6.04 | 26700 |
| 2025-12-09 | 6.07 | $6.03 | 23500 |
| 2025-12-08 | 6.08 | $6.05 | 43545 |
| 2025-12-05 | 6.09 | $6.08 | 13725 |
| 2025-12-04 | 6.09 | $6.12 | 11919 |
| 2025-12-03 | 6.08 | $6.08 | 38549 |
| 2025-12-02 | 6.08 | $6.09 | 32421 |
| 2025-12-01 | 6.07 | $6.17 | 48700 |
| 2025-11-28 | 6.04 | $6.14 | 68108 |
| 2025-11-26 | 6.01 | $6.09 | 25500 |
| 2025-11-25 | 5.99 | $6.03 | 11800 |
| 2025-11-24 | 5.99 | $5.96 | 27500 |
| 2025-11-21 | 6.01 | $5.93 | 38604 |
| 2025-11-20 | 6.04 | $5.89 | 77600 |
| 2025-11-19 | 6.09 | $5.99 | 36500 |
| 2025-11-18 | 6.12 | $5.98 | 40108 |
| 2025-11-17 | 6.16 | $6.03 | 33800 |
| 2025-11-14 | 6.20 | $6.17 | 33200 |
| 2025-11-13 | 6.19 | $6.19 | 30900 |
| 2025-11-12 | 6.18 | $6.24 | 60105 |
| 2025-11-11 | 6.15 | $6.23 | 54100 |
| 2025-11-10 | 6.11 | $6.18 | 128600 |
| 2025-11-07 | 6.08 | $6.04 | 69433 |
| 2025-11-06 | 6.08 | $6.04 | 72119 |
| 2025-11-05 | 6.08 | $6.06 | 33803 |
| 2025-11-04 | 6.08 | $6.05 | 10500 |
| 2025-11-03 | 6.08 | $6.09 | 12600 |
| 2025-10-31 | 6.07 | $6.13 | 52931 |
| 2025-10-30 | 6.04 | $6.10 | 62536 |
| 2025-10-29 | 6.02 | $6.06 | 33400 |
| 2025-10-28 | 6.00 | $6.06 | 28800 |
| 2025-10-27 | 5.98 | $6.07 | 30100 |
| 2025-10-24 | 5.94 | $6.01 | 19800 |
| 2025-10-23 | 5.92 | $5.97 | 119200 |
| 2025-10-22 | 5.91 | $5.91 | 56149 |
| 2025-10-21 | 5.91 | $5.91 | 17743 |
| 2025-10-20 | 5.92 | $5.94 | 18223 |
| 2025-10-17 | 5.92 | $5.88 | 33318 |
| 2025-10-16 | 5.93 | $5.90 | 20123 |
| 2025-10-15 | 5.94 | $5.88 | 64416 |
| 2025-10-14 | 5.96 | $5.89 | 8142 |
| 2025-10-13 | 5.99 | $5.96 | 91500 |
| 2025-10-10 | 5.99 | $5.93 | 20400 |
| 2025-10-09 | 6.00 | $5.99 | 37300 |
| 2025-10-08 | 6.00 | $6.02 | 118300 |
| 2025-10-07 | 5.98 | $6.00 | 51436 |
| 2025-10-06 | 5.97 | $5.95 | 21601 |
| 2025-10-03 | 5.97 | $5.98 | 17342 |
| 2025-10-02 | 5.97 | $5.96 | 105619 |
| 2025-10-01 | 5.96 | $5.98 | 35378 |
| 2025-09-30 | 5.95 | $5.95 | 30717 |
| 2025-09-29 | 5.94 | $5.91 | 17500 |
| 2025-09-26 | 5.94 | $5.89 | 28300 |
| 2025-09-25 | 5.95 | $5.88 | 6500 |
| 2025-09-24 | 5.96 | $5.94 | 9931 |
| 2025-09-23 | 5.96 | $5.94 | 3700 |
| 2025-09-22 | 5.96 | $5.93 | 16842 |
| 2025-09-19 | 5.95 | $5.91 | 53500 |
| 2025-09-18 | 5.95 | $5.94 | 86300 |
| 2025-09-17 | 5.94 | $5.92 | 35600 |
| 2025-09-16 | 5.93 | $5.98 | 45000 |
| 2025-09-15 | 5.90 | $5.92 | 39100 |
| 2025-09-12 | 5.89 | $5.91 | 20500 |
| 2025-09-11 | 5.87 | $5.92 | 39700 |
| 2025-09-10 | 5.84 | $5.84 | 21622 |
| 2025-09-09 | 5.83 | $5.84 | 18700 |
| 2025-09-08 | 5.82 | $5.82 | 17000 |
| 2025-09-05 | 5.81 | $5.82 | 21800 |
| 2025-09-04 | 5.79 | $5.81 | 17801 |
| 2025-09-03 | 5.78 | $5.78 | 38000 |
| 2025-09-02 | 5.78 | $5.77 | 22305 |
| 2025-08-29 | 5.77 | $5.82 | 33101 |
| 2025-08-28 | 5.75 | $5.79 | 124000 |
| 2025-08-27 | 5.73 | $5.76 | 12110 |
| 2025-08-26 | 5.72 | $5.72 | 66815 |
| 2025-08-25 | 5.72 | $5.73 | 63800 |
| 2025-08-22 | 5.71 | $5.76 | 132500 |
| 2025-08-21 | 5.70 | $5.62 | 99200 |
| 2025-08-20 | 5.72 | $5.66 | 18400 |
| 2025-08-19 | 5.74 | $5.66 | 21700 |
| 2025-08-18 | 5.76 | $5.71 | 4531 |
| 2025-08-15 | 5.76 | $5.77 | 20926 |
| 2025-08-14 | 5.75 | $5.76 | 7320 |
| 2025-08-13 | 5.74 | $5.78 | 16000 |
| 2025-08-12 | 5.71 | $5.77 | 61850 |
| 2025-08-11 | 5.69 | $5.73 | 10324 |
| 2025-08-08 | 5.67 | $5.72 | 39900 |
| 2025-08-07 | 5.65 | $5.72 | 48000 |
| 2025-08-06 | 5.63 | $5.70 | 22200 |
| 2025-08-05 | 5.61 | $5.64 | 42100 |
| 2025-08-04 | 5.60 | $5.64 | 18911 |
| 2025-08-01 | 5.59 | $5.58 | 38200 |
| 2025-07-31 | 5.60 | $5.63 | 21400 |
| 2025-07-30 | 5.60 | $5.61 | 14100 |
| 2025-07-29 | 5.60 | $5.59 | 30734 |
| 2025-07-28 | 5.61 | $5.60 | 17330 |
| 2025-07-25 | 5.61 | $5.60 | 13741 |
| 2025-07-24 | 5.62 | $5.61 | 27909 |
| 2025-07-23 | 5.63 | $5.62 | 23200 |
| 2025-07-22 | 5.63 | $5.61 | 18900 |
| 2025-07-21 | 5.64 | $5.61 | 43104 |
| 2025-07-18 | 5.65 | $5.59 | 75400 |
| 2025-07-17 | 5.67 | $5.66 | 31300 |
| 2025-07-16 | 5.67 | $5.65 | 20400 |
| 2025-07-15 | 5.67 | $5.64 | 15401 |
| 2025-07-14 | 5.67 | $5.65 | 12000 |
| 2025-07-11 | 5.68 | $5.66 | 14900 |
| 2025-07-10 | 5.68 | $5.67 | 51300 |
| 2025-07-09 | 5.68 | $5.66 | 7725 |
| 2025-07-08 | 5.67 | $5.63 | 40506 |
| 2025-07-07 | 5.68 | $5.64 | 51000 |
| 2025-07-03 | 5.69 | $5.71 | 25100 |
| 2025-07-02 | 5.67 | $5.69 | 6717 |
| 2025-07-01 | 5.65 | $5.70 | 25046 |
| 2025-06-30 | 5.63 | $5.68 | 24600 |
| 2025-06-27 | 5.61 | $5.64 | 22807 |
| 2025-06-26 | 5.60 | $5.62 | 23914 |
| 2025-06-25 | 5.59 | $5.59 | 24100 |
| 2025-06-24 | 5.59 | $5.60 | 26200 |
| 2025-06-23 | 5.58 | $5.57 | 15115 |
| 2025-06-20 | 5.58 | $5.53 | 47418 |
| 2025-06-18 | 5.59 | $5.54 | 28700 |
| 2025-06-17 | 5.60 | $5.52 | 14240 |
| 2025-06-16 | 5.62 | $5.63 | 40907 |
| 2025-06-13 | 5.61 | $5.61 | 3400 |
| 2025-06-12 | 5.60 | $5.60 | 26101 |
| 2025-06-11 | 5.59 | $5.58 | 16547 |
| 2025-06-10 | 5.59 | $5.57 | 19933 |
| 2025-06-09 | 5.58 | $5.56 | 41400 |
| 2025-06-06 | 5.58 | $5.59 | 10825 |
| 2025-06-05 | 5.57 | $5.56 | 45530 |
| 2025-06-04 | 5.57 | $5.56 | 33200 |
| 2025-06-03 | 5.56 | $5.54 | 28415 |
| 2025-06-02 | 5.55 | $5.54 | 19413 |
| 2025-05-30 | 5.55 | $5.55 | 18501 |
| 2025-05-29 | 5.54 | $5.53 | 27400 |
| 2025-05-28 | 5.53 | $5.50 | 7211 |
| 2025-05-27 | 5.53 | $5.51 | 39900 |
| 2025-05-23 | 5.53 | $5.48 | 14900 |
| 2025-05-22 | 5.53 | $5.47 | 18700 |
| 2025-05-21 | 5.54 | $5.48 | 19306 |
| 2025-05-20 | 5.55 | $5.49 | 23300 |
| 2025-05-19 | 5.55 | $5.50 | 27051 |
| 2025-05-16 | 5.55 | $5.55 | 35100 |
| 2025-05-15 | 5.53 | $5.51 | 25502 |
| 2025-05-14 | 5.52 | $5.51 | 17917 |
| 2025-05-13 | 5.50 | $5.51 | 30600 |
| 2025-05-12 | 5.48 | $5.51 | 15504 |
| 2025-05-09 | 5.46 | $5.44 | 10400 |
| 2025-05-08 | 5.45 | $5.45 | 11700 |
| 2025-05-07 | 5.43 | $5.44 | 7047 |
| 2025-05-06 | 5.42 | $5.42 | 27900 |
| 2025-05-05 | 5.40 | $5.44 | 9400 |
| 2025-05-02 | 5.38 | $5.44 | 6800 |
| 2025-05-01 | 5.34 | $5.43 | 19500 |
| 2025-04-30 | 5.31 | $5.43 | 56446 |
| 2025-04-29 | 5.27 | $5.43 | 14000 |
| 2025-04-28 | 5.21 | $5.33 | 8831 |
| 2025-04-25 | 5.18 | $5.29 | 13700 |
| 2025-04-24 | 5.16 | $5.31 | 23643 |
| 2025-04-23 | 5.12 | $5.21 | 34306 |
| 2025-04-22 | 5.12 | $5.16 | 78800 |
| 2025-04-21 | 5.12 | $5.11 | 19877 |
| 2025-04-17 | 5.15 | $5.18 | 144024 |
| 2025-04-16 | 5.16 | $5.17 | 27815 |
| 2025-04-15 | 5.17 | $5.22 | 22335 |
| 2025-04-14 | 5.18 | $5.22 | 37200 |
| 2025-04-11 | 5.19 | $5.19 | 21439 |
| 2025-04-10 | 5.21 | $5.16 | 16309 |
| 2025-04-09 | 5.25 | $5.42 | 57707 |
| 2025-04-08 | 5.22 | $5.06 | 22300 |
| 2025-04-07 | 5.29 | $5.07 | 44700 |
| 2025-04-04 | 5.38 | $5.12 | 76740 |
| 2025-04-03 | 5.47 | $5.37 | 24200 |
| 2025-04-02 | 5.50 | $5.52 | 70201 |
| 2025-04-01 | 5.50 | $5.49 | 19009 |
| 2025-03-31 | 5.50 | $5.47 | 20400 |
| 2025-03-28 | 5.50 | $5.43 | 55428 |
| 2025-03-27 | 5.53 | $5.48 | 5900 |
| 2025-03-26 | 5.54 | $5.54 | 36400 |
| 2025-03-25 | 5.53 | $5.54 | 8468 |
| 2025-03-24 | 5.52 | $5.55 | 10416 |
| 2025-03-21 | 5.51 | $5.52 | 15416 |
| 2025-03-20 | 5.50 | $5.58 | 7733 |
| 2025-03-19 | 5.47 | $5.55 | 29400 |
| 2025-03-18 | 5.45 | $5.47 | 56106 |
| 2025-03-17 | 5.45 | $5.52 | 90577 |
| 2025-03-14 | 5.42 | $5.51 | 36203 |
| 2025-03-13 | 5.40 | $5.38 | 52300 |
| 2025-03-12 | 5.42 | $5.41 | 6200 |
| 2025-03-11 | 5.43 | $5.38 | 22700 |
| 2025-03-10 | 5.45 | $5.44 | 29817 |
| 2025-03-07 | 5.46 | $5.41 | 19500 |
| 2025-03-06 | 5.48 | $5.42 | 15629 |
| 2025-03-05 | 5.50 | $5.46 | 7233 |
| 2025-03-04 | 5.51 | $5.47 | 24600 |
| 2025-03-03 | 5.52 | $5.52 | 13620 |
| 2025-02-28 | 5.52 | $5.53 | 38400 |
| 2025-02-27 | 5.52 | $5.49 | 14900 |
| 2025-02-26 | 5.53 | $5.51 | 11427 |
| 2025-02-25 | 5.53 | $5.50 | 17500 |
| 2025-02-24 | 5.54 | $5.50 | 23820 |
| 2025-02-21 | 5.54 | $5.52 | 20600 |
| 2025-02-20 | 5.55 | $5.53 | 10441 |
| 2025-02-19 | 5.55 | $5.53 | 8500 |
| 2025-02-18 | 5.55 | $5.55 | 20200 |
| 2025-02-14 | 5.54 | $5.57 | 22349 |
| 2025-02-13 | 5.52 | $5.56 | 17729 |
| 2025-02-12 | 5.51 | $5.50 | 23600 |
| 2025-02-11 | 5.51 | $5.51 | 23246 |
| 2025-02-10 | 5.50 | $5.53 | 12100 |
| 2025-02-07 | 5.49 | $5.50 | 23900 |
| 2025-02-06 | 5.49 | $5.49 | 41937 |
| 2025-02-05 | 5.49 | $5.46 | 16046 |
| 2025-02-04 | 5.49 | $5.44 | 17535 |
| 2025-02-03 | 5.51 | $5.41 | 77700 |
| 2025-01-31 | 5.54 | $5.48 | 35012 |
| 2025-01-30 | 5.55 | $5.51 | 39425 |
| 2025-01-29 | 5.56 | $5.54 | 40021 |
| 2025-01-28 | 5.56 | $5.55 | 78327 |
| 2025-01-27 | 5.55 | $5.51 | 22800 |
| 2025-01-24 | 5.55 | $5.57 | 7100 |
| 2025-01-23 | 5.54 | $5.59 | 27400 |
| 2025-01-22 | 5.52 | $5.57 | 47700 |
| 2025-01-21 | 5.49 | $5.56 | 27727 |
| 2025-01-17 | 5.47 | $5.53 | 32300 |
| 2025-01-16 | 5.45 | $5.55 | 16500 |
| 2025-01-15 | 5.42 | $5.50 | 19600 |
| 2025-01-14 | 5.40 | $5.43 | 21400 |
| 2025-01-13 | 5.40 | $5.43 | 26500 |
| 2025-01-10 | 5.40 | $5.40 | 9515 |
| 2025-01-08 | 5.41 | $5.46 | 27127 |
| 2025-01-07 | 5.40 | $5.44 | 32900 |
| 2025-01-06 | 5.40 | $5.49 | 25326 |
| 2025-01-03 | 5.39 | $5.49 | 27600 |
| 2025-01-02 | 5.37 | $5.41 | 12411 |
| 2024-12-31 | 5.38 | $5.43 | 49800 |
| 2024-12-30 | 5.38 | $5.41 | 71513 |
| 2024-12-27 | 5.39 | $5.42 | 70233 |
| 2024-12-26 | 5.41 | $5.45 | 34900 |
| 2024-12-24 | 5.42 | $5.44 | 26203 |
| 2024-12-23 | 5.43 | $5.41 | 115900 |
| 2024-12-20 | 5.46 | $5.43 | 74724 |
| 2024-12-19 | 5.49 | $5.38 | 59719 |
| 2024-12-18 | 5.55 | $5.45 | 49335 |
| 2024-12-17 | 5.60 | $5.57 | 23731 |
| 2024-12-16 | 5.62 | $5.60 | 19141 |
| 2024-12-13 | 5.64 | $5.63 | 27044 |
| 2024-12-12 | 5.65 | $5.62 | 26917 |
| 2024-12-11 | 5.67 | $5.67 | 24723 |
| 2024-12-10 | 5.68 | $5.65 | 36617 |
| 2024-12-09 | 5.70 | $5.69 | 27100 |
| 2024-12-06 | 5.71 | $5.73 | 19112 |
| 2024-12-05 | 5.71 | $5.73 | 25700 |
| 2024-12-04 | 5.72 | $5.74 | 54648 |
| 2024-12-03 | 5.72 | $5.73 | 34100 |
| 2024-12-02 | 5.72 | $5.77 | 32444 |
| 2024-11-29 | 5.71 | $5.75 | 22700 |
| 2024-11-27 | 5.71 | $5.75 | 15402 |
| 2024-11-26 | 5.71 | $5.74 | 22600 |
| 2024-11-25 | 5.71 | $5.73 | 46400 |
| 2024-11-22 | 5.71 | $5.72 | 51239 |
| 2024-11-21 | 5.72 | $5.70 | 38717 |
| 2024-11-20 | 5.74 | $5.70 | 19931 |
| 2024-11-19 | 5.77 | $5.73 | 22740 |
| 2024-11-18 | 5.79 | $5.73 | 35347 |
| 2024-11-15 | 5.81 | $5.68 | 21500 |
| 2024-11-14 | 5.86 | $5.83 | 24200 |
| 2024-11-13 | 5.88 | $5.83 | 56531 |
| 2024-11-12 | 5.89 | $5.93 | 32829 |
| 2024-11-11 | 5.88 | $5.95 | 39503 |
| 2024-11-08 | 5.85 | $5.91 | 30500 |
| 2024-11-07 | 5.84 | $5.94 | 39717 |
| 2024-11-06 | 5.81 | $5.93 | 89109 |
| 2024-11-05 | 5.78 | $5.89 | 27900 |
| 2024-11-04 | 5.76 | $5.71 | 32700 |
| 2024-11-01 | 5.78 | $5.78 | 22100 |
| 2024-10-31 | 5.80 | $5.72 | 44700 |
| 2024-10-30 | 5.83 | $5.85 | 61900 |
| 2024-10-29 | 5.84 | $5.74 | 29900 |
| 2024-10-28 | 5.88 | $5.78 | 62000 |
| 2024-10-25 | 5.91 | $5.85 | 68432 |
| 2024-10-24 | 5.93 | $5.83 | 26400 |
| 2024-10-23 | 5.96 | $5.89 | 27819 |
| 2024-10-22 | 5.98 | $5.89 | 18600 |
| 2024-10-21 | 6.01 | $5.95 | 38803 |
| 2024-10-18 | 6.01 | $5.97 | 30600 |
| 2024-10-17 | 6.02 | $6.05 | 77700 |
| 2024-10-16 | 5.99 | $6.04 | 57900 |
| 2024-10-15 | 5.96 | $5.97 | 34400 |
| 2024-10-14 | 5.95 | $5.95 | 13200 |
| 2024-10-11 | 5.95 | $5.97 | 7400 |
| 2024-10-10 | 5.93 | $5.99 | 76600 |
| 2024-10-09 | 5.90 | $5.90 | 29000 |
| 2024-10-08 | 5.90 | $5.90 | 33515 |
| 2024-10-07 | 5.89 | $5.85 | 19200 |
| 2024-10-04 | 5.89 | $5.89 | 12000 |
| 2024-10-03 | 5.89 | $5.88 | 12922 |
| 2024-10-02 | 5.89 | $5.87 | 20600 |
| 2024-10-01 | 5.88 | $5.88 | 44200 |
| 2024-09-30 | 5.88 | $5.89 | 34122 |
| 2024-09-27 | 5.87 | $5.89 | 21019 |
| 2024-09-26 | 5.85 | $5.86 | 33713 |
| 2024-09-25 | 5.84 | $5.85 | 26400 |
| 2024-09-24 | 5.83 | $5.82 | 41700 |
| 2024-09-23 | 5.83 | $5.83 | 17811 |
| 2024-09-20 | 5.83 | $5.83 | 21900 |
| 2024-09-19 | 5.82 | $5.82 | 25754 |
| 2024-09-18 | 5.82 | $5.80 | 20711 |
| 2024-09-17 | 5.82 | $5.82 | 71400 |
| 2024-09-16 | 5.81 | $5.90 | 179946 |
| 2024-09-13 | 5.78 | $5.80 | 22700 |
| 2024-09-12 | 5.77 | $5.77 | 12736 |
| 2024-09-11 | 5.77 | $5.75 | 32137 |
| 2024-09-10 | 5.77 | $5.75 | 20837 |
| 2024-09-09 | 5.77 | $5.80 | 27944 |
| 2024-09-06 | 5.76 | $5.73 | 111700 |
| 2024-09-05 | 5.77 | $5.77 | 76448 |
| 2024-09-04 | 5.77 | $5.76 | 64121 |
| 2024-09-03 | 5.77 | $5.75 | 70309 |
| 2024-08-30 | 5.77 | $5.78 | 42007 |
| 2024-08-29 | 5.77 | $5.75 | 55436 |
| 2024-08-28 | 5.77 | $5.73 | 38747 |
| 2024-08-27 | 5.78 | $5.77 | 34000 |
| 2024-08-26 | 5.77 | $5.77 | 41200 |
| 2024-08-23 | 5.77 | $5.79 | 45000 |
| 2024-08-22 | 5.76 | $5.76 | 39400 |
| 2024-08-21 | 5.75 | $5.80 | 44300 |
| 2024-08-20 | 5.73 | $5.75 | 34100 |
| 2024-08-19 | 5.72 | $5.76 | 56418 |
| 2024-08-16 | 5.71 | $5.74 | 48600 |
| 2024-08-15 | 5.70 | $5.94 | 177500 |
| 2024-08-14 | 5.63 | $5.70 | 30736 |
| 2024-08-13 | 5.61 | $5.72 | 37038 |
| 2024-08-12 | 5.59 | $5.66 | 36000 |
| 2024-08-09 | 5.58 | $5.60 | 50700 |
| 2024-08-08 | 5.60 | $5.64 | 22400 |
| 2024-08-07 | 5.60 | $5.58 | 27100 |
| 2024-08-06 | 5.62 | $5.59 | 49500 |
| 2024-08-05 | 5.64 | $5.50 | 69400 |
| 2024-08-02 | 5.70 | $5.61 | 65542 |
| 2024-08-01 | 5.74 | $5.72 | 34643 |
| 2024-07-31 | 5.75 | $5.82 | 90800 |
| 2024-07-30 | 5.73 | $5.73 | 48600 |
| 2024-07-29 | 5.74 | $5.73 | 34100 |
| 2024-07-26 | 5.75 | $5.75 | 66621 |
| 2024-07-25 | 5.75 | $5.68 | 13800 |
| 2024-07-24 | 5.78 | $5.64 | 55500 |
| 2024-07-23 | 5.82 | $5.74 | 56200 |
| 2024-07-22 | 5.85 | $5.77 | 88700 |
| 2024-07-19 | 5.86 | $5.72 | 63526 |
| 2024-07-18 | 5.90 | $5.79 | 68000 |
| 2024-07-17 | 5.92 | $5.82 | 86600 |
| 2024-07-16 | 5.93 | $5.91 | 57425 |
| 2024-07-15 | 5.92 | $5.91 | 23815 |
| 2024-07-12 | 5.90 | $5.93 | 21918 |
| 2024-07-11 | 5.87 | $5.90 | 49634 |
| 2024-07-10 | 5.85 | $5.94 | 41247 |
| 2024-07-09 | 5.80 | $5.86 | 62400 |
| 2024-07-08 | 5.77 | $5.84 | 150522 |
| 2024-07-05 | 5.73 | $5.77 | 48047 |
| 2024-07-03 | 5.71 | $5.75 | 33815 |
| 2024-07-02 | 5.69 | $5.69 | 86536 |
| 2024-07-01 | 5.68 | $5.66 | 26445 |
| 2024-06-28 | 5.69 | $5.70 | 47000 |
| 2024-06-27 | 5.67 | $5.68 | 48200 |
| 2024-06-26 | 5.66 | $5.62 | 36948 |
| 2024-06-25 | 5.67 | $5.63 | 30634 |
| 2024-06-24 | 5.68 | $5.66 | 40417 |
| 2024-06-21 | 5.67 | $5.66 | 19345 |
| 2024-06-20 | 5.67 | $5.67 | 33947 |
| 2024-06-18 | 5.66 | $5.65 | 23300 |
| 2024-06-17 | 5.65 | $5.66 | 22933 |
| 2024-06-14 | 5.64 | $5.64 | 56429 |
| 2024-06-13 | 5.63 | $5.63 | 46027 |
| 2024-06-12 | 5.62 | $5.64 | 59300 |
| 2024-06-11 | 5.61 | $5.62 | 19200 |
| 2024-06-10 | 5.60 | $5.64 | 26406 |
| 2024-06-07 | 5.58 | $5.63 | 24800 |
| 2024-06-06 | 5.56 | $5.59 | 36443 |
| 2024-06-05 | 5.54 | $5.57 | 30024 |
| 2024-06-04 | 5.53 | $5.55 | 33828 |
| 2024-06-03 | 5.53 | $5.53 | 60612 |
| 2024-05-31 | 5.52 | $5.52 | 36041 |
| 2024-05-30 | 5.52 | $5.48 | 56622 |
| 2024-05-29 | 5.54 | $5.46 | 29112 |
| 2024-05-28 | 5.56 | $5.49 | 42004 |
| 2024-05-24 | 5.57 | $5.53 | 40800 |
| 2024-05-23 | 5.58 | $5.48 | 47945 |
| 2024-05-22 | 5.60 | $5.58 | 34300 |
| 2024-05-21 | 5.60 | $5.59 | 35500 |
| 2024-05-20 | 5.59 | $5.58 | 41500 |
| 2024-05-17 | 5.58 | $5.62 | 76700 |
| 2024-05-16 | 5.55 | $5.58 | 87900 |
| 2024-05-15 | 5.53 | $5.58 | 27810 |
| 2024-05-14 | 5.51 | $5.54 | 40900 |
| 2024-05-13 | 5.49 | $5.55 | 57200 |
| 2024-05-10 | 5.47 | $5.53 | 45628 |
| 2024-05-09 | 5.45 | $5.51 | 49124 |
| 2024-05-08 | 5.43 | $5.49 | 78634 |
| 2024-05-07 | 5.41 | $5.49 | 70500 |
| 2024-05-06 | 5.39 | $5.47 | 132600 |
| 2024-05-03 | 5.37 | $5.46 | 118930 |
| 2024-05-02 | 5.35 | $5.41 | 110200 |
| 2024-05-01 | 5.34 | $5.38 | 153633 |
| 2024-04-30 | 5.34 | $5.37 | 150800 |
| 2024-04-29 | 5.35 | $5.40 | 152216 |
| 2024-04-26 | 5.35 | $5.38 | 88400 |
| 2024-04-25 | 5.35 | $5.37 | 38803 |
| 2024-04-24 | 5.36 | $5.37 | 39500 |
| 2024-04-23 | 5.38 | $5.36 | 72000 |
| 2024-04-22 | 5.40 | $5.35 | 44000 |
| 2024-04-19 | 5.43 | $5.36 | 56614 |
| 2024-04-18 | 5.46 | $5.37 | 37527 |
| 2024-04-17 | 5.50 | $5.48 | 88400 |
| 2024-04-16 | 5.51 | $5.49 | 53702 |
| 2024-04-15 | 5.52 | $5.46 | 125832 |
| 2024-04-12 | 5.55 | $5.50 | 31651 |
| 2024-04-11 | 5.56 | $5.57 | 34100 |
| 2024-04-10 | 5.56 | $5.54 | 71200 |
| 2024-04-09 | 5.57 | $5.56 | 34212 |
| 2024-04-08 | 5.57 | $5.59 | 26628 |
| 2024-04-05 | 5.56 | $5.56 | 31904 |
| 2024-04-04 | 5.56 | $5.53 | 165414 |
| 2024-04-03 | 5.57 | $5.58 | 36400 |
| 2024-04-02 | 5.57 | $5.56 | 47106 |
| 2024-04-01 | 5.57 | $5.56 | 59336 |
| 2024-03-28 | 5.57 | $5.59 | 40200 |
| 2024-03-27 | 5.56 | $5.59 | 38300 |
| 2024-03-26 | 5.55 | $5.54 | 64047 |
| 2024-03-25 | 5.55 | $5.56 | 29602 |
| 2024-03-22 | 5.55 | $5.59 | 30003 |
| 2024-03-21 | 5.53 | $5.60 | 99243 |
| 2024-03-20 | 5.51 | $5.52 | 46900 |
| 2024-03-19 | 5.51 | $5.47 | 43108 |
| 2024-03-18 | 5.53 | $5.44 | 169520 |
| 2024-03-15 | 5.56 | $5.51 | 8618 |
| 2024-03-14 | 5.57 | $5.50 | 24112 |
| 2024-03-13 | 5.58 | $5.61 | 68700 |
| 2024-03-12 | 5.57 | $5.57 | 17400 |
| 2024-03-11 | 5.56 | $5.55 | 41900 |
| 2024-03-08 | 5.56 | $5.56 | 168100 |
| 2024-03-07 | 5.56 | $5.56 | 80849 |
| 2024-03-06 | 5.55 | $5.55 | 32819 |
| 2024-03-05 | 5.54 | $5.53 | 23010 |
| 2024-03-04 | 5.54 | $5.55 | 41100 |
| 2024-03-01 | 5.53 | $5.55 | 32014 |
| 2024-02-29 | 5.52 | $5.52 | 42100 |
| 2024-02-28 | 5.51 | $5.49 | 49400 |
| 2024-02-27 | 5.51 | $5.51 | 10304 |
| 2024-02-26 | 5.50 | $5.48 | 29000 |
| 2024-02-23 | 5.50 | $5.50 | 27100 |
| 2024-02-22 | 5.49 | $5.48 | 22700 |
| 2024-02-21 | 5.49 | $5.41 | 32428 |
| 2024-02-20 | 5.51 | $5.40 | 65300 |
| 2024-02-16 | 5.53 | $5.45 | 67200 |
| 2024-02-15 | 5.54 | $5.48 | 33000 |
| 2024-02-14 | 5.54 | $5.54 | 49506 |
| 2024-02-13 | 5.52 | $5.43 | 55700 |
| 2024-02-12 | 5.53 | $5.53 | 45400 |
| 2024-02-09 | 5.51 | $5.52 | 44119 |
| 2024-02-08 | 5.49 | $5.53 | 25928 |
| 2024-02-07 | 5.46 | $5.52 | 121600 |
| 2024-02-06 | 5.42 | $5.43 | 23613 |
| 2024-02-05 | 5.41 | $5.39 | 52824 |
| 2024-02-02 | 5.40 | $5.42 | 72124 |
| 2024-02-01 | 5.37 | $5.44 | 62000 |
| 2024-01-31 | 5.34 | $5.34 | 58049 |
| 2024-01-30 | 5.33 | $5.39 | 52600 |
| 2024-01-29 | 5.29 | $5.37 | 71800 |
| 2024-01-26 | 5.26 | $5.31 | 34546 |
| 2024-01-25 | 5.24 | $5.29 | 43600 |
| 2024-01-24 | 5.22 | $5.20 | 23116 |
| 2024-01-23 | 5.22 | $5.20 | 34315 |
| 2024-01-22 | 5.22 | $5.23 | 55200 |
| 2024-01-19 | 5.22 | $5.26 | 196000 |
| 2024-01-18 | 5.20 | $5.15 | 62924 |
| 2024-01-17 | 5.21 | $5.16 | 79022 |
| 2024-01-16 | 5.23 | $5.21 | 27724 |
| 2024-01-12 | 5.22 | $5.23 | 41645 |
| 2024-01-11 | 5.22 | $5.21 | 40100 |
| 2024-01-10 | 5.21 | $5.22 | 43749 |
| 2024-01-09 | 5.20 | $5.21 | 53698 |
| 2024-01-08 | 5.19 | $5.23 | 40135 |
| 2024-01-05 | 5.18 | $5.18 | 30300 |
| 2024-01-04 | 5.17 | $5.18 | 30800 |
| 2024-01-03 | 5.17 | $5.14 | 33410 |
| 2024-01-02 | 5.17 | $5.15 | 57500 |
| 2023-12-29 | 5.17 | $5.15 | 74500 |
| 2023-12-28 | 5.18 | $5.16 | 116505 |
| 2023-12-27 | 5.17 | $5.15 | 95537 |
| 2023-12-26 | 5.18 | $5.15 | 50738 |
| 2023-12-22 | 5.18 | $5.12 | 63000 |
| 2023-12-21 | 5.19 | $5.12 | 67712 |
| 2023-12-20 | 5.20 | $5.18 | 90247 |
| 2023-12-19 | 5.19 | $5.19 | 30822 |
| 2023-12-18 | 5.18 | $5.18 | 101800 |
| 2023-12-15 | 5.16 | $5.18 | 23039 |
| 2023-12-14 | 5.15 | $5.20 | 70000 |
| 2023-12-13 | 5.12 | $5.19 | 83500 |
| 2023-12-12 | 5.09 | $5.10 | 39133 |
| 2023-12-11 | 5.08 | $5.10 | 32745 |
| 2023-12-08 | 5.07 | $5.07 | 15800 |
| 2023-12-07 | 5.07 | $5.05 | 30800 |
| 2023-12-06 | 5.07 | $5.05 | 27804 |
| 2023-12-05 | 5.07 | $5.03 | 29621 |
| 2023-12-04 | 5.08 | $5.07 | 29309 |
| 2023-12-01 | 5.08 | $5.13 | 44300 |
| 2023-11-30 | 5.05 | $5.03 | 46519 |
| 2023-11-29 | 5.06 | $5.02 | 82018 |
| 2023-11-28 | 5.06 | $5.01 | 40215 |
| 2023-11-27 | 5.07 | $5.01 | 79844 |
| 2023-11-24 | 5.08 | $5.05 | 13738 |
| 2023-11-22 | 5.08 | $5.06 | 23100 |
| 2023-11-21 | 5.08 | $5.01 | 26200 |
| 2023-11-20 | 5.09 | $5.00 | 61900 |
| 2023-11-17 | 5.11 | $5.03 | 55846 |
| 2023-11-16 | 5.12 | $5.03 | 60900 |
| 2023-11-15 | 5.13 | $5.13 | 52700 |
| 2023-11-14 | 5.11 | $5.17 | 50800 |
| 2023-11-13 | 5.07 | $5.08 | 96039 |
| 2023-11-10 | 5.05 | $5.03 | 18046 |
| 2023-11-09 | 5.04 | $4.96 | 29500 |
| 2023-11-08 | 5.05 | $5.05 | 10127 |
| 2023-11-07 | 5.03 | $5.07 | 32849 |
| 2023-11-06 | 5.01 | $5.07 | 22300 |
| 2023-11-03 | 4.97 | $5.14 | 25000 |
| 2023-11-02 | 4.91 | $5.08 | 49000 |
| 2023-11-01 | 4.85 | $4.95 | 80233 |
| 2023-10-31 | 4.82 | $4.90 | 29617 |
| 2023-10-30 | 4.81 | $4.86 | 37837 |
| 2023-10-27 | 4.80 | $4.81 | 89700 |
| 2023-10-26 | 4.80 | $4.83 | 178200 |
| 2023-10-25 | 4.81 | $4.78 | 31000 |
| 2023-10-24 | 4.83 | $4.80 | 38700 |
| 2023-10-23 | 4.85 | $4.80 | 58916 |
| 2023-10-20 | 4.87 | $4.84 | 28808 |
| 2023-10-19 | 4.89 | $4.85 | 38443 |
| 2023-10-18 | 4.92 | $4.94 | 48400 |
| 2023-10-17 | 4.91 | $4.98 | 23326 |
| 2023-10-16 | 4.90 | $4.99 | 19946 |
| 2023-10-13 | 4.88 | $4.92 | 115400 |
| 2023-10-12 | 4.88 | $4.94 | 88100 |
| 2023-10-11 | 4.88 | $5.01 | 14305 |
| 2023-10-10 | 4.85 | $4.97 | 36600 |
| 2023-10-09 | 4.84 | $4.94 | 33117 |
| 2023-10-06 | 4.83 | $4.89 | 57200 |
| 2023-10-05 | 4.84 | $4.87 | 24300 |
| 2023-10-04 | 4.86 | $4.88 | 40200 |
| 2023-10-03 | 4.88 | $4.87 | 74600 |
| 2023-10-02 | 4.91 | $4.92 | 167200 |
| 2023-09-29 | 4.94 | $4.97 | 74728 |
| 2023-09-28 | 4.96 | $4.95 | 30144 |
| 2023-09-27 | 4.99 | $4.94 | 37600 |
| 2023-09-26 | 5.04 | $4.96 | 117035 |
| 2023-09-25 | 5.08 | $5.02 | 75900 |
| 2023-09-22 | 5.13 | $5.03 | 159000 |
| 2023-09-21 | 5.18 | $5.08 | 89312 |
| 2023-09-20 | 5.22 | $5.22 | 35329 |
| 2023-09-19 | 5.24 | $5.26 | 49600 |
| 2023-09-18 | 5.24 | $5.24 | 49400 |
| 2023-09-15 | 5.25 | $5.30 | 65921 |
| 2023-09-14 | 5.25 | $5.30 | 107108 |
| 2023-09-13 | 5.25 | $5.22 | 103500 |
| 2023-09-12 | 5.27 | $5.26 | 84723 |
| 2023-09-11 | 5.29 | $5.29 | 20143 |
| 2023-09-08 | 5.31 | $5.29 | 52100 |
| 2023-09-07 | 5.32 | $5.32 | 13931 |
| 2023-09-06 | 5.34 | $5.32 | 35700 |
| 2023-09-05 | 5.35 | $5.40 | 33020 |
| 2023-09-01 | 5.35 | $5.42 | 67800 |
| 2023-08-31 | 5.34 | $5.41 | 100600 |
| 2023-08-30 | 5.33 | $5.43 | 105100 |
| 2023-08-29 | 5.32 | $5.43 | 38500 |
| 2023-08-28 | 5.30 | $5.36 | 36000 |
| 2023-08-25 | 5.31 | $5.32 | 62500 |
| 2023-08-24 | 5.33 | $5.31 | 39806 |
| 2023-08-23 | 5.36 | $5.38 | 49100 |
| 2023-08-22 | 5.37 | $5.33 | 35200 |
| 2023-08-21 | 5.41 | $5.36 | 21800 |
| 2023-08-18 | 5.44 | $5.36 | 29757 |
| 2023-08-17 | 5.49 | $5.36 | 39247 |
| 2023-08-16 | 5.54 | $5.49 | 22332 |
| 2023-08-15 | 5.57 | $5.52 | 69733 |
| 2023-08-14 | 5.59 | $5.57 | 33700 |
| 2023-08-11 | 5.60 | $5.57 | 7200 |
| 2023-08-10 | 5.62 | $5.61 | 50600 |
| 2023-08-09 | 5.63 | $5.62 | 18449 |
| 2023-08-08 | 5.63 | $5.63 | 44800 |
| 2023-08-07 | 5.63 | $5.60 | 27400 |
| 2023-08-04 | 5.64 | $5.55 | 40300 |
| 2023-08-03 | 5.67 | $5.57 | 34216 |
| 2023-08-02 | 5.70 | $5.62 | 27800 |
| 2023-08-01 | 5.72 | $5.69 | 69329 |
| 2023-07-31 | 5.72 | $5.73 | 34500 |
| 2023-07-28 | 5.71 | $5.68 | 12234 |
| 2023-07-27 | 5.71 | $5.63 | 36642 |
| 2023-07-26 | 5.72 | $5.68 | 37602 |
| 2023-07-25 | 5.72 | $5.68 | 49200 |
| 2023-07-24 | 5.72 | $5.70 | 35500 |
| 2023-07-21 | 5.72 | $5.70 | 25220 |
| 2023-07-20 | 5.71 | $5.67 | 91717 |
| 2023-07-19 | 5.70 | $5.75 | 50113 |
| 2023-07-18 | 5.67 | $5.71 | 43808 |
| 2023-07-17 | 5.65 | $5.64 | 45500 |
| 2023-07-14 | 5.64 | $5.66 | 48600 |
| 2023-07-13 | 5.62 | $5.69 | 49536 |
| 2023-07-12 | 5.59 | $5.63 | 50618 |
| 2023-07-11 | 5.57 | $5.57 | 36400 |
| 2023-07-10 | 5.57 | $5.56 | 32867 |
| 2023-07-07 | 5.57 | $5.57 | 33228 |
| 2023-07-06 | 5.56 | $5.56 | 27700 |
| 2023-07-05 | 5.55 | $5.62 | 61217 |
| 2023-07-03 | 5.52 | $5.60 | 56243 |
| 2023-06-30 | 5.50 | $5.55 | 55402 |
| 2023-06-29 | 5.48 | $5.47 | 50000 |
| 2023-06-28 | 5.49 | $5.47 | 21700 |
| 2023-06-27 | 5.49 | $5.48 | 48900 |
| 2023-06-26 | 5.50 | $5.41 | 55731 |
| 2023-06-23 | 5.53 | $5.44 | 32025 |
| 2023-06-22 | 5.55 | $5.46 | 35511 |
| 2023-06-21 | 5.58 | $5.50 | 80800 |
| 2023-06-20 | 5.60 | $5.54 | 28418 |
| 2023-06-16 | 5.60 | $5.53 | 45037 |
| 2023-06-15 | 5.62 | $5.56 | 83300 |
| 2023-06-14 | 5.62 | $5.67 | 80921 |
| 2023-06-13 | 5.59 | $5.60 | 43453 |
| 2023-06-12 | 5.58 | $5.61 | 28740 |
| 2023-06-09 | 5.56 | $5.64 | 29227 |
| 2023-06-08 | 5.52 | $5.64 | 27700 |
| 2023-06-07 | 5.48 | $5.61 | 46000 |
| 2023-06-06 | 5.43 | $5.55 | 38836 |
| 2023-06-05 | 5.40 | $5.51 | 55419 |
| 2023-06-02 | 5.37 | $5.54 | 57873 |
| 2023-06-01 | 5.33 | $5.41 | 64600 |
| 2023-05-31 | 5.32 | $5.32 | 89900 |
| 2023-05-30 | 5.34 | $5.36 | 19300 |
| 2023-05-26 | 5.35 | $5.38 | 15500 |
| 2023-05-25 | 5.36 | $5.33 | 21900 |
| 2023-05-24 | 5.39 | $5.37 | 46700 |
| 2023-05-23 | 5.42 | $5.40 | 17100 |
| 2023-05-22 | 5.44 | $5.44 | 34100 |
| 2023-05-19 | 5.46 | $5.41 | 60421 |
| 2023-05-18 | 5.49 | $5.47 | 73581 |
| 2023-05-17 | 5.51 | $5.52 | 53800 |
| 2023-05-16 | 5.53 | $5.53 | 25700 |
| 2023-05-15 | 5.54 | $5.54 | 32800 |
| 2023-05-12 | 5.55 | $5.52 | 15600 |
| 2023-05-11 | 5.58 | $5.56 | 15000 |
| 2023-05-10 | 5.59 | $5.57 | 30926 |
| 2023-05-09 | 5.61 | $5.60 | 30900 |
| 2023-05-08 | 5.63 | $5.60 | 33116 |
| 2023-05-05 | 5.64 | $5.66 | 26300 |
| 2023-05-04 | 5.65 | $5.55 | 58012 |
| 2023-05-03 | 5.69 | $5.63 | 21617 |
| 2023-05-02 | 5.71 | $5.65 | 13400 |
| 2023-05-01 | 5.74 | $5.79 | 60900 |
| 2023-04-28 | 5.72 | $5.70 | 21606 |
| 2023-04-27 | 5.73 | $5.70 | 40700 |
| 2023-04-26 | 5.74 | $5.65 | 46015 |
| 2023-04-25 | 5.78 | $5.66 | 14549 |
| 2023-04-24 | 5.81 | $5.70 | 23143 |
| 2023-04-21 | 5.84 | $5.70 | 27200 |
| 2023-04-20 | 5.88 | $5.75 | 79533 |
| 2023-04-19 | 5.91 | $5.87 | 56600 |
| 2023-04-18 | 5.91 | $5.93 | 25600 |
| 2023-04-17 | 5.89 | $5.89 | 29703 |
| 2023-04-14 | 5.87 | $5.85 | 59800 |
| 2023-04-13 | 5.87 | $5.82 | 41600 |
| 2023-04-12 | 5.87 | $5.80 | 32900 |
| 2023-04-11 | 5.87 | $5.85 | 41952 |
| 2023-04-10 | 5.87 | $5.91 | 30400 |
| 2023-04-06 | 5.84 | $5.94 | 60740 |
| 2023-04-05 | 5.79 | $5.91 | 16940 |
| 2023-04-04 | 5.75 | $5.86 | 45617 |
| 2023-04-03 | 5.71 | $5.87 | 39700 |
| 2023-03-31 | 5.66 | $5.78 | 61700 |
| 2023-03-30 | 5.62 | $5.70 | 20900 |
| 2023-03-29 | 5.61 | $5.71 | 32037 |
| 2023-03-28 | 5.59 | $5.63 | 25300 |
| 2023-03-27 | 5.60 | $5.70 | 22406 |
| 2023-03-24 | 5.59 | $5.66 | 12100 |
| 2023-03-23 | 5.59 | $5.63 | 52015 |
| 2023-03-22 | 5.60 | $5.64 | 37407 |
| 2023-03-21 | 5.61 | $5.74 | 43200 |
| 2023-03-20 | 5.60 | $5.64 | 24007 |
| 2023-03-17 | 5.62 | $5.60 | 15800 |
| 2023-03-16 | 5.66 | $5.67 | 23600 |
| 2023-03-15 | 5.68 | $5.67 | 47544 |
| 2023-03-14 | 5.72 | $5.75 | 73548 |
| 2023-03-13 | 5.74 | $5.63 | 53203 |
| 2023-03-10 | 5.80 | $5.70 | 46340 |
| 2023-03-09 | 5.86 | $5.81 | 43100 |
| 2023-03-08 | 5.90 | $5.86 | 49311 |
| 2023-03-07 | 5.93 | $5.90 | 40200 |
| 2023-03-06 | 5.96 | $5.96 | 60644 |
| 2023-03-03 | 5.98 | $6.05 | 60200 |
| 2023-03-02 | 5.98 | $5.95 | 114100 |
| 2023-03-01 | 6.01 | $5.99 | 71011 |
| 2023-02-28 | 6.03 | $6.02 | 68329 |
| 2023-02-27 | 6.05 | $6.04 | 59900 |
| 2023-02-24 | 6.08 | $6.05 | 36100 |
| 2023-02-23 | 6.10 | $6.08 | 62900 |
| 2023-02-22 | 6.13 | $6.08 | 21900 |
| 2023-02-21 | 6.15 | $6.08 | 39000 |
| 2023-02-17 | 6.19 | $6.21 | 58400 |
| 2023-02-16 | 6.20 | $6.16 | 73700 |
| 2023-02-15 | 6.22 | $6.26 | 69104 |
| 2023-02-14 | 6.22 | $6.26 | 39453 |
| 2023-02-13 | 6.22 | $6.25 | 38300 |
| 2023-02-10 | 6.23 | $6.24 | 59728 |
| 2023-02-09 | 6.24 | $6.19 | 33028 |
| 2023-02-08 | 6.27 | $6.26 | 21000 |
| 2023-02-07 | 6.28 | $6.27 | 61412 |
| 2023-02-06 | 6.30 | $6.26 | 89232 |
| 2023-02-03 | 6.32 | $6.34 | 69136 |
| 2023-02-02 | 6.33 | $6.44 | 37043 |
| 2023-02-01 | 6.31 | $6.38 | 79116 |
| 2023-01-31 | 6.30 | $6.36 | 44726 |
| 2023-01-30 | 6.30 | $6.29 | 66300 |
| 2023-01-27 | 6.32 | $6.37 | 40000 |
| 2023-01-26 | 6.33 | $6.35 | 60800 |
| 2023-01-25 | 6.34 | $6.33 | 62200 |
| 2023-01-24 | 6.37 | $6.35 | 48100 |
| 2023-01-23 | 6.40 | $6.38 | 174535 |
| 2023-01-20 | 6.42 | $6.37 | 86317 |
| 2023-01-19 | 6.46 | $6.41 | 46621 |
| 2023-01-18 | 6.49 | $6.50 | 54301 |
| 2023-01-17 | 6.50 | $6.53 | 96418 |
| 2023-01-13 | 6.51 | $6.53 | 101000 |
| 2023-01-12 | 6.52 | $6.54 | 102842 |
| 2023-01-11 | 6.53 | $6.59 | 135512 |
| 2023-01-10 | 6.53 | $6.66 | 31435 |
| 2023-01-09 | 6.51 | $6.69 | 125400 |
| 2023-01-06 | 6.47 | $6.68 | 34519 |
| 2023-01-05 | 6.44 | $6.62 | 29915 |
| 2023-01-04 | 6.42 | $6.63 | 29900 |
| 2023-01-03 | 6.39 | $6.62 | 74800 |
| 2022-12-30 | 6.36 | $6.40 | 60100 |
| 2022-12-29 | 6.40 | $6.39 | 49832 |
| 2022-12-28 | 6.46 | $6.41 | 43043 |
| 2022-12-27 | 6.53 | $6.43 | 130700 |
| 2022-12-23 | 6.61 | $6.53 | 52571 |
| 2022-12-22 | 6.68 | $6.56 | 47231 |
| 2022-12-21 | 6.75 | $6.54 | 42100 |
| 2022-12-20 | 6.85 | $6.61 | 92100 |
| 2022-12-19 | 6.95 | $6.69 | 79380 |
| 2022-12-16 | 7.05 | $6.94 | 64615 |
| 2022-12-15 | 7.09 | $6.98 | 40245 |
| 2022-12-14 | 7.13 | $7.04 | 136918 |
| 2022-12-13 | 7.16 | $7.05 | 59600 |
| 2022-12-12 | 7.18 | $7.13 | 55925 |
| 2022-12-09 | 7.19 | $7.02 | 34549 |
| 2022-12-08 | 7.24 | $7.10 | 31900 |
| 2022-12-07 | 7.27 | $7.12 | 41800 |
| 2022-12-06 | 7.29 | $7.22 | 33900 |
| 2022-12-05 | 7.29 | $7.22 | 55044 |
| 2022-12-02 | 7.29 | $7.54 | 39100 |
| 2022-12-01 | 7.18 | $7.22 | 39411 |
| 2022-11-30 | 7.15 | $7.12 | 62206 |
| 2022-11-29 | 7.14 | $6.97 | 8600 |
| 2022-11-28 | 7.18 | $6.91 | 62900 |
| 2022-11-25 | 7.24 | $7.05 | 29903 |
| 2022-11-23 | 7.28 | $7.02 | 29700 |
| 2022-11-22 | 7.32 | $7.07 | 73140 |
| 2022-11-21 | 7.36 | $7.06 | 81140 |
| 2022-11-18 | 7.40 | $7.25 | 38400 |
| 2022-11-17 | 7.39 | $7.25 | 25000 |
| 2022-11-16 | 7.37 | $7.37 | 32800 |
| 2022-11-15 | 7.31 | $7.45 | 59240 |
| 2022-11-14 | 7.21 | $7.25 | 28500 |
| 2022-11-11 | 7.14 | $7.26 | 34100 |
| 2022-11-10 | 7.06 | $7.30 | 47100 |
| 2022-11-09 | 6.93 | $6.97 | 29148 |
| 2022-11-08 | 6.89 | $6.88 | 12946 |
| 2022-11-07 | 6.86 | $6.84 | 30342 |
| 2022-11-04 | 6.84 | $6.78 | 25900 |
| 2022-11-03 | 6.84 | $6.93 | 20634 |
| 2022-11-02 | 6.78 | $6.95 | 29007 |
| 2022-11-01 | 6.70 | $7.03 | 66400 |
| 2022-10-31 | 6.59 | $6.84 | 54800 |
| 2022-10-28 | 6.50 | $6.72 | 21600 |
| 2022-10-27 | 6.44 | $6.53 | 97922 |
| 2022-10-26 | 6.43 | $6.66 | 17000 |
| 2022-10-25 | 6.38 | $6.53 | 43540 |
| 2022-10-24 | 6.36 | $6.41 | 34200 |
| 2022-10-21 | 6.37 | $6.39 | 28229 |
| 2022-10-20 | 6.40 | $6.34 | 58145 |
| 2022-10-19 | 6.46 | $6.58 | 48900 |
| 2022-10-18 | 6.46 | $6.56 | 26115 |
| 2022-10-17 | 6.46 | $6.57 | 79100 |
| 2022-10-14 | 6.47 | $6.50 | 25800 |
| 2022-10-13 | 6.51 | $6.60 | 39614 |
| 2022-10-12 | 6.53 | $6.58 | 22244 |
| 2022-10-11 | 6.56 | $6.72 | 24947 |
| 2022-10-10 | 6.56 | $6.70 | 9022 |
| 2022-10-07 | 6.57 | $6.70 | 18300 |
| 2022-10-06 | 6.58 | $6.88 | 16700 |
| 2022-10-05 | 6.55 | $6.78 | 60240 |
| 2022-10-04 | 6.56 | $6.92 | 46508 |
| 2022-10-03 | 6.52 | $6.95 | 61100 |
| 2022-09-30 | 6.47 | $6.65 | 45810 |
| 2022-09-29 | 6.52 | $6.55 | 61300 |
| 2022-09-28 | 6.61 | $6.72 | 88100 |
| 2022-09-27 | 6.68 | $6.45 | 153640 |
| 2022-09-26 | 6.86 | $6.57 | 136300 |
| 2022-09-23 | 7.04 | $6.71 | 100754 |
| 2022-09-22 | 7.23 | $7.02 | 59600 |
| 2022-09-21 | 7.37 | $7.24 | 70000 |
| 2022-09-20 | 7.47 | $7.35 | 38135 |
| 2022-09-19 | 7.56 | $7.43 | 44800 |
| 2022-09-16 | 7.65 | $7.61 | 28600 |
| 2022-09-15 | 7.70 | $7.70 | 34800 |
| 2022-09-14 | 7.74 | $7.77 | 57739 |
| 2022-09-13 | 7.77 | $7.70 | 74324 |
| 2022-09-12 | 7.84 | $7.89 | 35504 |
| 2022-09-09 | 7.86 | $7.87 | 24200 |
| 2022-09-08 | 7.89 | $7.88 | 36449 |
| 2022-09-07 | 7.93 | $7.88 | 35500 |
| 2022-09-06 | 7.98 | $7.94 | 34600 |
| 2022-09-02 | 8.03 | $7.99 | 25900 |
| 2022-09-01 | 8.07 | $7.99 | 53400 |
| 2022-08-31 | 8.12 | $8.07 | 59312 |
| 2022-08-30 | 8.16 | $8.03 | 51405 |
| 2022-08-29 | 8.22 | $8.13 | 26040 |
| 2022-08-26 | 8.27 | $8.16 | 24700 |
| 2022-08-25 | 8.32 | $8.20 | 62400 |
| 2022-08-24 | 8.36 | $8.15 | 16900 |
| 2022-08-23 | 8.43 | $8.16 | 50124 |
| 2022-08-22 | 8.52 | $8.24 | 49438 |
| 2022-08-19 | 8.59 | $8.39 | 27000 |
| 2022-08-18 | 8.64 | $8.55 | 36900 |
| 2022-08-17 | 8.64 | $8.63 | 40700 |
| 2022-08-16 | 8.61 | $8.61 | 95831 |
| 2022-08-15 | 8.58 | $8.62 | 55046 |
| 2022-08-12 | 8.54 | $8.58 | 61100 |
| 2022-08-11 | 8.51 | $8.51 | 29365 |
| 2022-08-10 | 8.48 | $8.49 | 51844 |
| 2022-08-09 | 8.46 | $8.35 | 22233 |
| 2022-08-08 | 8.47 | $8.38 | 45700 |
| 2022-08-05 | 8.47 | $8.46 | 47063 |
| 2022-08-04 | 8.45 | $8.37 | 46716 |
| 2022-08-03 | 8.45 | $8.49 | 31900 |
| 2022-08-02 | 8.41 | $8.45 | 42000 |
| 2022-08-01 | 8.38 | $8.51 | 42600 |
| 2022-07-29 | 8.31 | $8.41 | 58600 |
| 2022-07-28 | 8.27 | $8.36 | 25435 |
| 2022-07-27 | 8.23 | $8.26 | 37443 |
| 2022-07-26 | 8.21 | $8.18 | 48532 |
| 2022-07-25 | 8.21 | $8.28 | 19600 |
| 2022-07-22 | 8.18 | $8.19 | 18400 |
| 2022-07-21 | 8.18 | $8.17 | 41230 |
| 2022-07-20 | 8.18 | $8.13 | 28905 |
| 2022-07-19 | 8.19 | $8.20 | 63223 |
| 2022-07-18 | 8.19 | $8.09 | 51412 |
| 2022-07-15 | 8.21 | $8.33 | 73106 |
| 2022-07-14 | 8.17 | $8.18 | 67633 |
| 2022-07-13 | 8.17 | $8.23 | 11500 |
| 2022-07-12 | 8.16 | $8.17 | 21100 |
| 2022-07-11 | 8.16 | $8.13 | 23648 |
| 2022-07-08 | 8.17 | $8.31 | 29421 |
| 2022-07-07 | 8.13 | $8.29 | 22100 |
| 2022-07-06 | 8.09 | $8.30 | 36900 |
| 2022-07-05 | 8.05 | $8.34 | 47600 |
| 2022-07-01 | 7.98 | $8.38 | 64000 |
| 2022-06-30 | 7.88 | $8.14 | 26900 |
| 2022-06-29 | 7.84 | $8.04 | 25300 |
| 2022-06-28 | 7.84 | $8.04 | 46248 |
| 2022-06-27 | 7.83 | $8.08 | 19745 |
| 2022-06-24 | 7.82 | $8.06 | 39749 |
| 2022-06-23 | 7.81 | $7.89 | 18700 |
| 2022-06-22 | 7.87 | $7.85 | 46803 |
| 2022-06-21 | 7.95 | $7.83 | 73000 |
| 2022-06-17 | 8.06 | $7.78 | 108523 |
| 2022-06-16 | 8.22 | $7.79 | 79222 |
| 2022-06-15 | 8.41 | $8.28 | 68600 |
| 2022-06-14 | 8.50 | $8.29 | 40095 |
| 2022-06-13 | 8.60 | $8.39 | 97500 |
| 2022-06-10 | 8.69 | $8.68 | 95300 |
| 2022-06-09 | 8.72 | $8.62 | 29846 |
| 2022-06-08 | 8.77 | $8.73 | 51200 |
| 2022-06-07 | 8.79 | $8.78 | 95000 |
| 2022-06-06 | 8.81 | $8.79 | 52700 |
| 2022-06-03 | 8.83 | $8.79 | 49500 |
| 2022-06-02 | 8.86 | $8.80 | 60723 |
| 2022-06-01 | 8.89 | $8.76 | 88742 |
| 2022-05-31 | 8.94 | $8.90 | 81711 |
| 2022-05-27 | 8.95 | $8.99 | 74300 |
| 2022-05-26 | 8.94 | $8.87 | 39318 |
| 2022-05-25 | 8.97 | $8.71 | 65987 |
| 2022-05-24 | 9.05 | $8.60 | 51200 |
| 2022-05-23 | 9.18 | $8.68 | 199029 |
| 2022-05-20 | 9.32 | $8.89 | 65000 |
| 2022-05-19 | 9.42 | $9.01 | 258600 |
| 2022-05-18 | 9.50 | $9.65 | 134951 |
| 2022-05-17 | 9.39 | $9.56 | 136000 |
| 2022-05-16 | 9.28 | $9.45 | 105448 |
| 2022-05-13 | 9.17 | $9.31 | 105100 |
| 2022-05-12 | 9.09 | $9.24 | 108120 |
| 2022-05-11 | 9.01 | $9.16 | 116128 |
| 2022-05-10 | 8.93 | $9.12 | 148400 |
| 2022-05-09 | 8.85 | $9.08 | 265745 |
| 2022-05-06 | 8.77 | $9.04 | 241347 |
| 2022-05-05 | 8.68 | $8.99 | 362400 |
| 2022-05-04 | 8.59 | $9.01 | 348415 |
| 2022-05-03 | 8.47 | $8.70 | 88000 |
| 2022-05-02 | 8.43 | $8.45 | 95400 |
| 2022-04-29 | 8.46 | $8.45 | 62200 |
| 2022-04-28 | 8.50 | $8.50 | 31818 |
| 2022-04-27 | 8.54 | $8.34 | 56605 |
| 2022-04-26 | 8.64 | $8.30 | 25700 |
| 2022-04-25 | 8.77 | $8.45 | 121145 |
| 2022-04-22 | 8.89 | $8.50 | 112609 |
| 2022-04-21 | 9.02 | $8.90 | 40600 |
| 2022-04-20 | 9.05 | $9.06 | 68800 |
| 2022-04-19 | 9.04 | $9.02 | 24820 |
| 2022-04-18 | 9.04 | $8.91 | 41700 |
| 2022-04-14 | 9.08 | $9.08 | 36700 |
| 2022-04-13 | 9.06 | $9.12 | 45317 |
| 2022-04-12 | 9.03 | $9.07 | 23300 |
| 2022-04-11 | 9.01 | $8.95 | 51035 |
| 2022-04-08 | 9.03 | $9.03 | 36500 |
| 2022-04-07 | 9.02 | $8.96 | 19100 |
| 2022-04-06 | 9.04 | $8.90 | 43900 |
| 2022-04-05 | 9.07 | $8.97 | 46320 |
| 2022-04-04 | 9.10 | $9.16 | 29014 |
| 2022-04-01 | 9.06 | $9.17 | 16336 |
| 2022-03-31 | 9.02 | $9.20 | 37145 |
| 2022-03-30 | 8.96 | $9.14 | 49500 |
| 2022-03-29 | 8.91 | $9.08 | 39500 |
| 2022-03-28 | 8.87 | $9.00 | 28649 |
| 2022-03-25 | 8.84 | $9.00 | 54400 |
| 2022-03-24 | 8.81 | $8.93 | 44300 |
| 2022-03-23 | 8.81 | $8.93 | 38500 |
| 2022-03-22 | 8.80 | $9.08 | 32874 |
| 2022-03-21 | 8.75 | $8.86 | 39000 |
| 2022-03-18 | 8.76 | $8.94 | 25200 |
| 2022-03-17 | 8.75 | $8.87 | 65143 |
| 2022-03-16 | 8.77 | $8.92 | 32300 |
| 2022-03-15 | 8.77 | $8.68 | 47830 |
| 2022-03-14 | 8.87 | $8.60 | 86322 |
| 2022-03-11 | 9.01 | $8.90 | 142100 |
| 2022-03-10 | 9.09 | $9.07 | 50047 |
| 2022-03-09 | 9.15 | $9.28 | 39723 |
| 2022-03-08 | 9.15 | $9.05 | 25400 |
| 2022-03-07 | 9.22 | $9.08 | 21632 |
| 2022-03-04 | 9.31 | $9.33 | 35300 |
| 2022-03-03 | 9.34 | $9.41 | 20298 |
| 2022-03-02 | 9.36 | $9.51 | 45135 |
| 2022-03-01 | 9.36 | $9.42 | 21920 |
| 2022-02-28 | 9.38 | $9.54 | 33000 |
| 2022-02-25 | 9.38 | $9.55 | 28030 |
| 2022-02-24 | 9.37 | $9.31 | 56100 |
| 2022-02-23 | 9.45 | $9.13 | 34100 |
| 2022-02-22 | 9.60 | $9.21 | 135200 |
| 2022-02-18 | 9.76 | $9.65 | 25100 |
| 2022-02-17 | 9.83 | $9.70 | 15539 |
| 2022-02-16 | 9.89 | $9.97 | 47500 |
| 2022-02-15 | 9.89 | $9.85 | 29200 |
| 2022-02-14 | 9.92 | $9.80 | 46838 |
| 2022-02-11 | 9.98 | $9.96 | 75444 |
| 2022-02-10 | 10.01 | $10.10 | 33900 |
| 2022-02-09 | 9.99 | $10.20 | 28844 |
| 2022-02-08 | 9.95 | $10.11 | 23343 |
| 2022-02-07 | 9.92 | $10.07 | 40100 |
| 2022-02-04 | 9.91 | $10.07 | 6900 |
| 2022-02-03 | 9.90 | $10.05 | 29700 |
| 2022-02-02 | 9.89 | $10.16 | 19412 |
| 2022-02-01 | 9.85 | $10.00 | 37400 |
| 2022-01-31 | 9.86 | $10.07 | 55234 |
| 2022-01-28 | 9.85 | $10.00 | 19224 |
| 2022-01-27 | 9.87 | $9.83 | 26900 |
| 2022-01-26 | 9.95 | $9.68 | 41330 |
| 2022-01-25 | 10.09 | $9.74 | 59600 |
| 2022-01-24 | 10.26 | $9.82 | 123500 |
| 2022-01-21 | 10.44 | $9.86 | 140649 |
| 2022-01-20 | 10.65 | $10.40 | 53800 |
| 2022-01-19 | 10.73 | $10.70 | 85930 |
| 2022-01-18 | 10.74 | $10.67 | 53000 |
| 2022-01-14 | 10.76 | $10.84 | 37000 |
| 2022-01-13 | 10.73 | $10.82 | 46736 |
| 2022-01-12 | 10.70 | $10.82 | 41600 |
| 2022-01-11 | 10.67 | $10.70 | 70000 |
| 2022-01-10 | 10.66 | $10.62 | 54113 |
| 2022-01-07 | 10.68 | $10.62 | 21902 |
| 2022-01-06 | 10.71 | $10.64 | 152226 |
| 2022-01-05 | 10.74 | $10.87 | 34331 |
| 2022-01-04 | 10.70 | $10.83 | 33000 |
| 2022-01-03 | 10.66 | $10.80 | 62400 |
| 2021-12-31 | 10.63 | $10.72 | 57600 |
| 2021-12-30 | 10.62 | $10.69 | 95400 |
| 2021-12-29 | 10.62 | $10.70 | 73900 |
| 2021-12-28 | 10.61 | $10.69 | 58700 |
| 2021-12-27 | 10.61 | $10.77 | 64100 |
| 2021-12-23 | 10.59 | $10.66 | 49600 |
| 2021-12-22 | 10.60 | $10.56 | 112621 |
| 2021-12-21 | 10.65 | $10.57 | 82406 |
| 2021-12-20 | 10.70 | $10.49 | 117830 |
| 2021-12-17 | 10.80 | $10.87 | 73800 |
| 2021-12-16 | 10.80 | $10.88 | 55400 |
| 2021-12-15 | 10.80 | $10.89 | 38508 |
| 2021-12-14 | 10.79 | $10.83 | 31700 |
| 2021-12-13 | 10.81 | $10.91 | 45400 |
| 2021-12-10 | 10.81 | $10.92 | 30614 |
| 2021-12-09 | 10.80 | $10.93 | 43700 |
| 2021-12-08 | 10.79 | $10.90 | 58539 |
| 2021-12-07 | 10.80 | $10.94 | 74900 |
| 2021-12-06 | 10.80 | $10.81 | 41600 |
| 2021-12-03 | 10.84 | $10.75 | 91900 |
| 2021-12-02 | 10.91 | $10.96 | 63400 |
| 2021-12-01 | 10.93 | $10.83 | 72535 |
| 2021-11-30 | 11.00 | $10.81 | 65800 |
| 2021-11-29 | 11.10 | $10.95 | 47908 |
| 2021-11-26 | 11.17 | $10.96 | 45700 |
| 2021-11-24 | 11.26 | $11.16 | 24712 |
| 2021-11-23 | 11.30 | $11.20 | 35700 |
| 2021-11-22 | 11.35 | $11.24 | 40800 |
| 2021-11-19 | 11.39 | $11.24 | 40400 |
| 2021-11-18 | 11.43 | $11.28 | 50907 |
| 2021-11-17 | 11.48 | $11.43 | 55612 |
| 2021-11-16 | 11.49 | $11.43 | 64344 |
| 2021-11-15 | 11.50 | $11.46 | 59338 |
| 2021-11-12 | 11.50 | $11.44 | 107200 |
| 2021-11-11 | 11.51 | $11.42 | 45800 |
| 2021-11-10 | 11.53 | $11.49 | 35000 |
| 2021-11-09 | 11.52 | $11.53 | 24112 |
| 2021-11-08 | 11.50 | $11.56 | 40000 |
| 2021-11-05 | 11.47 | $11.48 | 94542 |
| 2021-11-04 | 11.45 | $11.39 | 38400 |
| 2021-11-03 | 11.46 | $11.39 | 53400 |
| 2021-11-02 | 11.47 | $11.44 | 52000 |
| 2021-11-01 | 11.46 | $11.44 | 79314 |
| 2021-10-29 | 11.45 | $11.43 | 38500 |
| 2021-10-28 | 11.44 | $11.40 | 36700 |
| 2021-10-27 | 11.44 | $11.39 | 38538 |
| 2021-10-26 | 11.44 | $11.40 | 21500 |
| 2021-10-25 | 11.44 | $11.45 | 31600 |
| 2021-10-22 | 11.42 | $11.40 | 14422 |
| 2021-10-21 | 11.41 | $11.36 | 68100 |
| 2021-10-20 | 11.40 | $11.45 | 27000 |
| 2021-10-19 | 11.37 | $11.51 | 40700 |
| 2021-10-18 | 11.31 | $11.71 | 69200 |
| 2021-10-15 | 11.18 | $11.44 | 27300 |
| 2021-10-14 | 11.10 | $11.24 | 40400 |
| 2021-10-13 | 11.07 | $11.20 | 33800 |
| 2021-10-12 | 11.05 | $11.20 | 13932 |
| 2021-10-11 | 11.02 | $11.23 | 34010 |
| 2021-10-08 | 10.99 | $11.16 | 19500 |
| 2021-10-07 | 10.97 | $11.20 | 14300 |
| 2021-10-06 | 10.93 | $11.08 | 34700 |
| 2021-10-05 | 10.93 | $11.00 | 21600 |
| 2021-10-04 | 10.96 | $10.97 | 54002 |
| 2021-10-01 | 11.00 | $11.15 | 26545 |
| 2021-09-30 | 11.00 | $11.09 | 41438 |
| 2021-09-29 | 11.03 | $11.02 | 24600 |
| 2021-09-28 | 11.09 | $10.99 | 80000 |
| 2021-09-27 | 11.17 | $11.12 | 102800 |
| 2021-09-24 | 11.23 | $11.15 | 32234 |
| 2021-09-23 | 11.30 | $11.26 | 58745 |
| 2021-09-22 | 11.35 | $11.19 | 122900 |
| 2021-09-21 | 11.44 | $11.23 | 54500 |
| 2021-09-20 | 11.53 | $11.26 | 95900 |
| 2021-09-17 | 11.64 | $11.63 | 52845 |
| 2021-09-16 | 11.65 | $11.71 | 27134 |
| 2021-09-15 | 11.65 | $11.68 | 49319 |
| 2021-09-14 | 11.65 | $11.65 | 31200 |
| 2021-09-13 | 11.66 | $11.65 | 25215 |
| 2021-09-10 | 11.67 | $11.64 | 13943 |
| 2021-09-09 | 11.69 | $11.67 | 39600 |
| 2021-09-08 | 11.71 | $11.66 | 31700 |
| 2021-09-07 | 11.73 | $11.63 | 60940 |
| 2021-09-03 | 11.77 | $11.71 | 37537 |
| 2021-09-02 | 11.78 | $11.74 | 40900 |
| 2021-09-01 | 11.79 | $11.78 | 44100 |
| 2021-08-31 | 11.79 | $11.75 | 44000 |
| 2021-08-30 | 11.80 | $11.70 | 17800 |
| 2021-08-27 | 11.83 | $11.69 | 54735 |
| 2021-08-26 | 11.86 | $11.71 | 26939 |
| 2021-08-25 | 11.89 | $11.74 | 40800 |
| 2021-08-24 | 11.92 | $11.80 | 36704 |
| 2021-08-23 | 11.94 | $11.82 | 32031 |
| 2021-08-20 | 11.94 | $11.75 | 40119 |
| 2021-08-19 | 11.97 | $11.75 | 57804 |
| 2021-08-18 | 12.00 | $11.93 | 80533 |
| 2021-08-17 | 11.98 | $12.00 | 80000 |
| 2021-08-16 | 11.93 | $11.93 | 63500 |
| 2021-08-13 | 11.88 | $12.01 | 88100 |
| 2021-08-12 | 11.79 | $11.81 | 70000 |
| 2021-08-11 | 11.75 | $11.80 | 40836 |
| 2021-08-10 | 11.70 | $11.72 | 52924 |
| 2021-08-09 | 11.66 | $11.68 | 69138 |
| 2021-08-06 | 11.62 | $11.64 | 41500 |
| 2021-08-05 | 11.58 | $11.59 | 56917 |
| 2021-08-04 | 11.54 | $11.61 | 75900 |
| 2021-08-03 | 11.49 | $11.54 | 76112 |
| 2021-08-02 | 11.46 | $11.47 | 70500 |
| 2021-07-30 | 11.43 | $11.40 | 42201 |
| 2021-07-29 | 11.41 | $11.33 | 56700 |
| 2021-07-28 | 11.42 | $11.36 | 55908 |
| 2021-07-27 | 11.41 | $11.38 | 68600 |
| 2021-07-26 | 11.40 | $11.29 | 58437 |
| 2021-07-23 | 11.41 | $11.35 | 83700 |
| 2021-07-22 | 11.39 | $11.31 | 41000 |
| 2021-07-21 | 11.39 | $11.36 | 61214 |
| 2021-07-20 | 11.37 | $11.29 | 47900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.46
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.94
Average
48.37
Maximum
75.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.46 | $6.43 | 72300 |
| 2026-07-16 | 51.63 | $6.45 | 45550 |
| 2026-07-15 | 52.79 | $6.47 | 49542 |
| 2026-07-14 | 53.36 | $6.48 | 15100 |
| 2026-07-13 | 49.75 | $6.41 | 69800 |
| 2026-07-10 | 53.70 | $6.48 | 32300 |
| 2026-07-09 | 54.29 | $6.49 | 21111 |
| 2026-07-08 | 55.44 | $6.51 | 14888 |
| 2026-07-07 | 57.77 | $6.55 | 32924 |
| 2026-07-06 | 60.79 | $6.60 | 37700 |
| 2026-07-02 | 59.17 | $6.56 | 57100 |
| 2026-07-01 | 63.55 | $6.63 | 58634 |
| 2026-06-30 | 64.19 | $6.64 | 70939 |
| 2026-06-29 | 59.94 | $6.53 | 75500 |
| 2026-06-26 | 58.67 | $6.50 | 26426 |
| 2026-06-25 | 57.39 | $6.47 | 75735 |
| 2026-06-24 | 59.13 | $6.50 | 23600 |
| 2026-06-23 | 56.18 | $6.43 | 35000 |
| 2026-06-22 | 60.32 | $6.50 | 77238 |
| 2026-06-18 | 59.51 | $6.48 | 41454 |
| 2026-06-17 | 58.30 | $6.45 | 35000 |
| 2026-06-16 | 60.01 | $6.48 | 89300 |
| 2026-06-15 | 60.01 | $6.48 | 58600 |
| 2026-06-12 | 54.83 | $6.35 | 33000 |
| 2026-06-11 | 56.43 | $6.38 | 26948 |
| 2026-06-10 | 51.49 | $6.27 | 21717 |
| 2026-06-09 | 54.70 | $6.33 | 63000 |
| 2026-06-08 | 56.95 | $6.37 | 13641 |
| 2026-06-05 | 55.20 | $6.33 | 45938 |
| 2026-06-04 | 63.84 | $6.47 | 53700 |
| 2026-06-03 | 60.48 | $6.39 | 176216 |
| 2026-06-02 | 59.59 | $6.37 | 155400 |
| 2026-06-01 | 65.17 | $6.45 | 43611 |
| 2026-05-29 | 62.68 | $6.39 | 59535 |
| 2026-05-28 | 60.44 | $6.34 | 46684 |
| 2026-05-27 | 58.05 | $6.29 | 34200 |
| 2026-05-26 | 60.12 | $6.32 | 41001 |
| 2026-05-22 | 55.05 | $6.22 | 19437 |
| 2026-05-21 | 52.76 | $6.18 | 29704 |
| 2026-05-20 | 50.98 | $6.15 | 65304 |
| 2026-05-19 | 50.39 | $6.14 | 12307 |
| 2026-05-18 | 51.57 | $6.16 | 50419 |
| 2026-05-15 | 60.30 | $6.29 | 50419 |
| 2026-05-14 | 63.43 | $6.33 | 79100 |
| 2026-05-13 | 61.03 | $6.28 | 48742 |
| 2026-05-12 | 60.03 | $6.26 | 41400 |
| 2026-05-11 | 60.03 | $6.26 | 25700 |
| 2026-05-08 | 58.09 | $6.22 | 28900 |
| 2026-05-07 | 58.09 | $6.22 | 38600 |
| 2026-05-06 | 57.62 | $6.21 | 103100 |
| 2026-05-05 | 54.25 | $6.14 | 63912 |
| 2026-05-04 | 51.64 | $6.09 | 121898 |
| 2026-05-01 | 53.98 | $6.13 | 121904 |
| 2026-04-30 | 51.91 | $6.09 | 29200 |
| 2026-04-29 | 46.80 | $6.00 | 23139 |
| 2026-04-28 | 47.33 | $6.01 | 33700 |
| 2026-04-27 | 48.37 | $6.03 | 43300 |
| 2026-04-24 | 48.88 | $6.04 | 31200 |
| 2026-04-23 | 45.60 | $5.98 | 70644 |
| 2026-04-22 | 47.53 | $6.02 | 20200 |
| 2026-04-21 | 46.46 | $6.00 | 43200 |
| 2026-04-20 | 52.62 | $6.12 | 26100 |
| 2026-04-17 | 52.62 | $6.12 | 16800 |
| 2026-04-16 | 54.81 | $6.16 | 39004 |
| 2026-04-15 | 55.91 | $6.18 | 19749 |
| 2026-04-14 | 55.91 | $6.18 | 28741 |
| 2026-04-13 | 54.68 | $6.15 | 25400 |
| 2026-04-10 | 53.44 | $6.12 | 26800 |
| 2026-04-09 | 55.35 | $6.16 | 19100 |
| 2026-04-08 | 52.09 | $6.08 | 21000 |
| 2026-04-07 | 41.38 | $5.87 | 22800 |
| 2026-04-06 | 40.78 | $5.86 | 15616 |
| 2026-04-02 | 40.78 | $5.86 | 21300 |
| 2026-04-01 | 43.60 | $5.93 | 26717 |
| 2026-03-31 | 43.06 | $5.92 | 56000 |
| 2026-03-30 | 37.45 | $5.82 | 40700 |
| 2026-03-27 | 39.29 | $5.87 | 30300 |
| 2026-03-26 | 41.62 | $5.93 | 27707 |
| 2026-03-25 | 45.93 | $6.03 | 17800 |
| 2026-03-24 | 38.00 | $5.90 | 23600 |
| 2026-03-23 | 39.26 | $5.93 | 18002 |
| 2026-03-20 | 33.68 | $5.85 | 30144 |
| 2026-03-19 | 36.46 | $5.92 | 51896 |
| 2026-03-18 | 37.30 | $5.94 | 23234 |
| 2026-03-17 | 44.03 | $6.08 | 69915 |
| 2026-03-16 | 44.03 | $6.08 | 15037 |
| 2026-03-13 | 44.55 | $6.09 | 12560 |
| 2026-03-12 | 40.56 | $6.03 | 21608 |
| 2026-03-11 | 42.50 | $6.07 | 23200 |
| 2026-03-10 | 39.77 | $6.03 | 22721 |
| 2026-03-09 | 39.08 | $6.02 | 79500 |
| 2026-03-06 | 38.42 | $6.01 | 40800 |
| 2026-03-05 | 41.43 | $6.08 | 40600 |
| 2026-03-04 | 50.61 | $6.25 | 19655 |
| 2026-03-03 | 50.61 | $6.25 | 58100 |
| 2026-03-02 | 55.14 | $6.32 | 30033 |
| 2026-02-27 | 55.82 | $6.33 | 36800 |
| 2026-02-26 | 54.21 | $6.30 | 40600 |
| 2026-02-25 | 55.49 | $6.32 | 24038 |
| 2026-02-24 | 53.41 | $6.28 | 21217 |
| 2026-02-23 | 50.66 | $6.23 | 47800 |
| 2026-02-20 | 53.66 | $6.28 | 44000 |
| 2026-02-19 | 54.90 | $6.30 | 35500 |
| 2026-02-18 | 61.66 | $6.40 | 49528 |
| 2026-02-17 | 60.27 | $6.37 | 54142 |
| 2026-02-13 | 56.24 | $6.29 | 17900 |
| 2026-02-12 | 55.16 | $6.27 | 90100 |
| 2026-02-11 | 62.48 | $6.37 | 23100 |
| 2026-02-10 | 61.51 | $6.35 | 26421 |
| 2026-02-09 | 60.54 | $6.33 | 55138 |
| 2026-02-06 | 60.54 | $6.33 | 89700 |
| 2026-02-05 | 54.89 | $6.22 | 50985 |
| 2026-02-04 | 57.01 | $6.25 | 64200 |
| 2026-02-03 | 52.99 | $6.18 | 66021 |
| 2026-02-02 | 58.15 | $6.25 | 69148 |
| 2026-01-30 | 60.55 | $6.28 | 53898 |
| 2026-01-29 | 58.38 | $6.24 | 34363 |
| 2026-01-28 | 57.82 | $6.23 | 23500 |
| 2026-01-27 | 60.10 | $6.26 | 39100 |
| 2026-01-26 | 54.42 | $6.16 | 36200 |
| 2026-01-23 | 53.80 | $6.15 | 41614 |
| 2026-01-22 | 55.24 | $6.17 | 48143 |
| 2026-01-21 | 55.24 | $6.17 | 100130 |
| 2026-01-20 | 55.91 | $6.18 | 107633 |
| 2026-01-16 | 66.74 | $6.32 | 91683 |
| 2026-01-15 | 62.27 | $6.23 | 12305 |
| 2026-01-14 | 61.18 | $6.21 | 59000 |
| 2026-01-13 | 64.76 | $6.25 | 34905 |
| 2026-01-12 | 63.22 | $6.22 | 71823 |
| 2026-01-09 | 61.64 | $6.19 | 30008 |
| 2026-01-08 | 59.42 | $6.15 | 26597 |
| 2026-01-07 | 55.10 | $6.08 | 23409 |
| 2026-01-06 | 55.91 | $6.09 | 17000 |
| 2026-01-05 | 55.91 | $6.09 | 32500 |
| 2026-01-02 | 50.69 | $6.01 | 46208 |
| 2025-12-31 | 47.75 | $5.97 | 21200 |
| 2025-12-30 | 47.00 | $5.96 | 22328 |
| 2025-12-29 | 47.65 | $5.97 | 23133 |
| 2025-12-26 | 48.93 | $5.99 | 25109 |
| 2025-12-24 | 45.44 | $5.94 | 5100 |
| 2025-12-23 | 46.04 | $5.95 | 75527 |
| 2025-12-22 | 47.22 | $5.97 | 36807 |
| 2025-12-19 | 45.90 | $5.95 | 26000 |
| 2025-12-18 | 40.22 | $5.87 | 38400 |
| 2025-12-17 | 39.47 | $5.86 | 20300 |
| 2025-12-16 | 47.43 | $6.00 | 20906 |
| 2025-12-15 | 47.43 | $6.00 | 38731 |
| 2025-12-12 | 51.44 | $6.06 | 15527 |
| 2025-12-11 | 52.14 | $6.07 | 25700 |
| 2025-12-10 | 50.22 | $6.04 | 26700 |
| 2025-12-09 | 49.57 | $6.03 | 23500 |
| 2025-12-08 | 50.82 | $6.05 | 43545 |
| 2025-12-05 | 52.71 | $6.08 | 13725 |
| 2025-12-04 | 55.31 | $6.12 | 11919 |
| 2025-12-03 | 53.11 | $6.08 | 38549 |
| 2025-12-02 | 53.74 | $6.09 | 32421 |
| 2025-12-01 | 59.05 | $6.17 | 48700 |
| 2025-11-28 | 57.56 | $6.14 | 68108 |
| 2025-11-26 | 54.96 | $6.09 | 25500 |
| 2025-11-25 | 51.57 | $6.03 | 11800 |
| 2025-11-24 | 47.17 | $5.96 | 27500 |
| 2025-11-21 | 45.14 | $5.93 | 38604 |
| 2025-11-20 | 42.33 | $5.89 | 77600 |
| 2025-11-19 | 48.18 | $5.99 | 36500 |
| 2025-11-18 | 47.49 | $5.98 | 40108 |
| 2025-11-17 | 50.70 | $6.03 | 33800 |
| 2025-11-14 | 61.80 | $6.17 | 33200 |
| 2025-11-13 | 63.70 | $6.19 | 30900 |
| 2025-11-12 | 68.69 | $6.24 | 60105 |
| 2025-11-11 | 68.22 | $6.23 | 54100 |
| 2025-11-10 | 65.76 | $6.18 | 128600 |
| 2025-11-07 | 56.88 | $6.04 | 69433 |
| 2025-11-06 | 56.88 | $6.04 | 72119 |
| 2025-11-05 | 58.84 | $6.06 | 33803 |
| 2025-11-04 | 58.16 | $6.05 | 10500 |
| 2025-11-03 | 62.10 | $6.09 | 12600 |
| 2025-10-31 | 66.38 | $6.13 | 52931 |
| 2025-10-30 | 64.64 | $6.10 | 62536 |
| 2025-10-29 | 62.17 | $6.06 | 33400 |
| 2025-10-28 | 62.17 | $6.06 | 28800 |
| 2025-10-27 | 63.17 | $6.07 | 30100 |
| 2025-10-24 | 59.46 | $6.01 | 19800 |
| 2025-10-23 | 56.71 | $5.97 | 119200 |
| 2025-10-22 | 52.06 | $5.91 | 56149 |
| 2025-10-21 | 52.06 | $5.91 | 17743 |
| 2025-10-20 | 54.71 | $5.94 | 18223 |
| 2025-10-17 | 49.86 | $5.88 | 33318 |
| 2025-10-16 | 51.61 | $5.90 | 20123 |
| 2025-10-15 | 49.94 | $5.88 | 64416 |
| 2025-10-14 | 50.77 | $5.89 | 8142 |
| 2025-10-13 | 57.09 | $5.96 | 91500 |
| 2025-10-10 | 54.80 | $5.93 | 20400 |
| 2025-10-09 | 60.99 | $5.99 | 37300 |
| 2025-10-08 | 64.45 | $6.02 | 118300 |
| 2025-10-07 | 63.13 | $6.00 | 51436 |
| 2025-10-06 | 59.55 | $5.95 | 21601 |
| 2025-10-03 | 63.03 | $5.98 | 17342 |
| 2025-10-02 | 61.61 | $5.96 | 105619 |
| 2025-10-01 | 63.95 | $5.98 | 35378 |
| 2025-09-30 | 61.89 | $5.95 | 30717 |
| 2025-09-29 | 58.91 | $5.91 | 17500 |
| 2025-09-26 | 57.33 | $5.89 | 28300 |
| 2025-09-25 | 56.53 | $5.88 | 6500 |
| 2025-09-24 | 63.25 | $5.94 | 9931 |
| 2025-09-23 | 63.25 | $5.94 | 3700 |
| 2025-09-22 | 62.58 | $5.93 | 16842 |
| 2025-09-19 | 61.24 | $5.91 | 53500 |
| 2025-09-18 | 64.54 | $5.94 | 86300 |
| 2025-09-17 | 63.29 | $5.92 | 35600 |
| 2025-09-16 | 70.37 | $5.98 | 45000 |
| 2025-09-15 | 66.84 | $5.92 | 39100 |
| 2025-09-12 | 66.21 | $5.91 | 20500 |
| 2025-09-11 | 67.44 | $5.92 | 39700 |
| 2025-09-10 | 62.09 | $5.84 | 21622 |
| 2025-09-09 | 62.09 | $5.84 | 18700 |
| 2025-09-08 | 60.63 | $5.82 | 17000 |
| 2025-09-05 | 60.63 | $5.82 | 21800 |
| 2025-09-04 | 59.94 | $5.81 | 17801 |
| 2025-09-03 | 57.81 | $5.78 | 38000 |
| 2025-09-02 | 57.09 | $5.77 | 22305 |
| 2025-08-29 | 62.13 | $5.82 | 33101 |
| 2025-08-28 | 60.12 | $5.79 | 124000 |
| 2025-08-27 | 58.01 | $5.76 | 12110 |
| 2025-08-26 | 54.99 | $5.72 | 66815 |
| 2025-08-25 | 55.94 | $5.73 | 63800 |
| 2025-08-22 | 58.86 | $5.76 | 132500 |
| 2025-08-21 | 46.49 | $5.62 | 99200 |
| 2025-08-20 | 50.62 | $5.66 | 18400 |
| 2025-08-19 | 50.62 | $5.66 | 21700 |
| 2025-08-18 | 56.26 | $5.71 | 4531 |
| 2025-08-15 | 64.45 | $5.77 | 20926 |
| 2025-08-14 | 63.61 | $5.76 | 7320 |
| 2025-08-13 | 66.60 | $5.78 | 16000 |
| 2025-08-12 | 65.84 | $5.77 | 61850 |
| 2025-08-11 | 62.60 | $5.73 | 10324 |
| 2025-08-08 | 61.73 | $5.72 | 39900 |
| 2025-08-07 | 61.73 | $5.72 | 48000 |
| 2025-08-06 | 60.08 | $5.70 | 22200 |
| 2025-08-05 | 54.44 | $5.64 | 42100 |
| 2025-08-04 | 54.44 | $5.64 | 18911 |
| 2025-08-01 | 47.80 | $5.58 | 38200 |
| 2025-07-31 | 54.04 | $5.63 | 21400 |
| 2025-07-30 | 51.64 | $5.61 | 14100 |
| 2025-07-29 | 49.11 | $5.59 | 30734 |
| 2025-07-28 | 50.36 | $5.60 | 17330 |
| 2025-07-25 | 50.36 | $5.60 | 13741 |
| 2025-07-24 | 51.55 | $5.61 | 27909 |
| 2025-07-23 | 52.72 | $5.62 | 23200 |
| 2025-07-22 | 51.67 | $5.61 | 18900 |
| 2025-07-21 | 51.67 | $5.61 | 43104 |
| 2025-07-18 | 49.66 | $5.59 | 75400 |
| 2025-07-17 | 57.64 | $5.66 | 31300 |
| 2025-07-16 | 56.70 | $5.65 | 20400 |
| 2025-07-15 | 55.76 | $5.64 | 15401 |
| 2025-07-14 | 56.93 | $5.65 | 12000 |
| 2025-07-11 | 58.09 | $5.66 | 14900 |
| 2025-07-10 | 59.24 | $5.67 | 51300 |
| 2025-07-09 | 58.46 | $5.66 | 7725 |
| 2025-07-08 | 56.07 | $5.63 | 40506 |
| 2025-07-07 | 57.11 | $5.64 | 51000 |
| 2025-07-03 | 65.15 | $5.71 | 25100 |
| 2025-07-02 | 63.76 | $5.69 | 6717 |
| 2025-07-01 | 64.99 | $5.70 | 25046 |
| 2025-06-30 | 63.66 | $5.68 | 24600 |
| 2025-06-27 | 60.84 | $5.64 | 22807 |
| 2025-06-26 | 59.34 | $5.62 | 23914 |
| 2025-06-25 | 56.99 | $5.59 | 24100 |
| 2025-06-24 | 58.05 | $5.60 | 26200 |
| 2025-06-23 | 55.70 | $5.57 | 15115 |
| 2025-06-20 | 52.32 | $5.53 | 47418 |
| 2025-06-18 | 53.29 | $5.54 | 28700 |
| 2025-06-17 | 51.59 | $5.52 | 14240 |
| 2025-06-16 | 63.70 | $5.63 | 40907 |
| 2025-06-13 | 62.17 | $5.61 | 3400 |
| 2025-06-12 | 61.39 | $5.60 | 26101 |
| 2025-06-11 | 59.83 | $5.58 | 16547 |
| 2025-06-10 | 59.04 | $5.57 | 19933 |
| 2025-06-09 | 58.26 | $5.56 | 41400 |
| 2025-06-06 | 61.59 | $5.59 | 10825 |
| 2025-06-05 | 59.39 | $5.56 | 45530 |
| 2025-06-04 | 59.39 | $5.56 | 33200 |
| 2025-06-03 | 57.93 | $5.54 | 28415 |
| 2025-06-02 | 57.93 | $5.54 | 19413 |
| 2025-05-30 | 58.88 | $5.55 | 18501 |
| 2025-05-29 | 57.56 | $5.53 | 27400 |
| 2025-05-28 | 55.51 | $5.50 | 7211 |
| 2025-05-27 | 56.37 | $5.51 | 39900 |
| 2025-05-23 | 54.36 | $5.48 | 14900 |
| 2025-05-22 | 53.68 | $5.47 | 18700 |
| 2025-05-21 | 54.45 | $5.48 | 19306 |
| 2025-05-20 | 55.20 | $5.49 | 23300 |
| 2025-05-19 | 55.93 | $5.50 | 27051 |
| 2025-05-16 | 59.69 | $5.55 | 35100 |
| 2025-05-15 | 57.52 | $5.51 | 25502 |
| 2025-05-14 | 57.52 | $5.51 | 17917 |
| 2025-05-13 | 57.52 | $5.51 | 30600 |
| 2025-05-12 | 57.52 | $5.51 | 15504 |
| 2025-05-09 | 53.99 | $5.44 | 10400 |
| 2025-05-08 | 54.61 | $5.45 | 11700 |
| 2025-05-07 | 54.11 | $5.44 | 7047 |
| 2025-05-06 | 53.14 | $5.42 | 27900 |
| 2025-05-05 | 54.23 | $5.44 | 9400 |
| 2025-05-02 | 54.23 | $5.44 | 6800 |
| 2025-05-01 | 53.80 | $5.43 | 19500 |
| 2025-04-30 | 53.80 | $5.43 | 56446 |
| 2025-04-29 | 53.80 | $5.43 | 14000 |
| 2025-04-28 | 49.76 | $5.33 | 8831 |
| 2025-04-25 | 48.03 | $5.29 | 13700 |
| 2025-04-24 | 48.83 | $5.31 | 23643 |
| 2025-04-23 | 44.45 | $5.21 | 34306 |
| 2025-04-22 | 42.09 | $5.16 | 78800 |
| 2025-04-21 | 39.66 | $5.11 | 19877 |
| 2025-04-17 | 42.01 | $5.18 | 144024 |
| 2025-04-16 | 41.54 | $5.17 | 27815 |
| 2025-04-15 | 43.20 | $5.22 | 22335 |
| 2025-04-14 | 43.20 | $5.22 | 37200 |
| 2025-04-11 | 41.94 | $5.19 | 21439 |
| 2025-04-10 | 40.70 | $5.16 | 16309 |
| 2025-04-09 | 49.43 | $5.42 | 57707 |
| 2025-04-08 | 29.55 | $5.06 | 22300 |
| 2025-04-07 | 29.86 | $5.07 | 44700 |
| 2025-04-04 | 31.43 | $5.12 | 76740 |
| 2025-04-03 | 41.84 | $5.37 | 24200 |
| 2025-04-02 | 51.58 | $5.52 | 70201 |
| 2025-04-01 | 49.33 | $5.49 | 19009 |
| 2025-03-31 | 47.80 | $5.47 | 20400 |
| 2025-03-28 | 44.63 | $5.43 | 55428 |
| 2025-03-27 | 48.11 | $5.48 | 5900 |
| 2025-03-26 | 52.79 | $5.54 | 36400 |
| 2025-03-25 | 52.79 | $5.54 | 8468 |
| 2025-03-24 | 53.58 | $5.55 | 10416 |
| 2025-03-21 | 51.52 | $5.52 | 15416 |
| 2025-03-20 | 56.26 | $5.58 | 7733 |
| 2025-03-19 | 54.26 | $5.55 | 29400 |
| 2025-03-18 | 48.28 | $5.47 | 56106 |
| 2025-03-17 | 52.35 | $5.52 | 90577 |
| 2025-03-14 | 51.57 | $5.51 | 36203 |
| 2025-03-13 | 39.42 | $5.38 | 52300 |
| 2025-03-12 | 41.71 | $5.41 | 6200 |
| 2025-03-11 | 38.30 | $5.38 | 22700 |
| 2025-03-10 | 43.09 | $5.44 | 29817 |
| 2025-03-07 | 39.49 | $5.41 | 19500 |
| 2025-03-06 | 40.30 | $5.42 | 15629 |
| 2025-03-05 | 43.69 | $5.46 | 7233 |
| 2025-03-04 | 44.58 | $5.47 | 24600 |
| 2025-03-03 | 49.37 | $5.52 | 13620 |
| 2025-02-28 | 50.39 | $5.53 | 38400 |
| 2025-02-27 | 46.14 | $5.49 | 14900 |
| 2025-02-26 | 48.10 | $5.51 | 11427 |
| 2025-02-25 | 47.03 | $5.50 | 17500 |
| 2025-02-24 | 47.03 | $5.50 | 23820 |
| 2025-02-21 | 48.84 | $5.52 | 20600 |
| 2025-02-20 | 49.76 | $5.53 | 10441 |
| 2025-02-19 | 49.76 | $5.53 | 8500 |
| 2025-02-18 | 51.50 | $5.55 | 20200 |
| 2025-02-14 | 53.26 | $5.57 | 22349 |
| 2025-02-13 | 52.49 | $5.56 | 17729 |
| 2025-02-12 | 47.53 | $5.50 | 23600 |
| 2025-02-11 | 48.33 | $5.51 | 23246 |
| 2025-02-10 | 49.92 | $5.53 | 12100 |
| 2025-02-07 | 47.46 | $5.50 | 23900 |
| 2025-02-06 | 46.62 | $5.49 | 41937 |
| 2025-02-05 | 44.10 | $5.46 | 16046 |
| 2025-02-04 | 42.37 | $5.44 | 17535 |
| 2025-02-03 | 39.72 | $5.41 | 77700 |
| 2025-01-31 | 44.23 | $5.48 | 35012 |
| 2025-01-30 | 46.38 | $5.51 | 39425 |
| 2025-01-29 | 48.62 | $5.54 | 40021 |
| 2025-01-28 | 49.38 | $5.55 | 78327 |
| 2025-01-27 | 46.20 | $5.51 | 22800 |
| 2025-01-24 | 50.74 | $5.57 | 7100 |
| 2025-01-23 | 52.36 | $5.59 | 27400 |
| 2025-01-22 | 50.87 | $5.57 | 47700 |
| 2025-01-21 | 50.12 | $5.56 | 27727 |
| 2025-01-17 | 47.87 | $5.53 | 32300 |
| 2025-01-16 | 49.28 | $5.55 | 16500 |
| 2025-01-15 | 45.46 | $5.50 | 19600 |
| 2025-01-14 | 39.40 | $5.43 | 21400 |
| 2025-01-13 | 39.40 | $5.43 | 26500 |
| 2025-01-10 | 36.67 | $5.40 | 9515 |
| 2025-01-08 | 40.10 | $5.46 | 27127 |
| 2025-01-07 | 38.27 | $5.44 | 32900 |
| 2025-01-06 | 41.26 | $5.49 | 25326 |
| 2025-01-03 | 41.26 | $5.49 | 27600 |
| 2025-01-02 | 33.80 | $5.41 | 12411 |
| 2024-12-31 | 34.85 | $5.43 | 49800 |
| 2024-12-30 | 32.87 | $5.41 | 71513 |
| 2024-12-27 | 33.35 | $5.42 | 70233 |
| 2024-12-26 | 34.81 | $5.45 | 34900 |
| 2024-12-24 | 33.89 | $5.44 | 26203 |
| 2024-12-23 | 31.14 | $5.41 | 115900 |
| 2024-12-20 | 31.99 | $5.43 | 74724 |
| 2024-12-19 | 27.32 | $5.38 | 59719 |
| 2024-12-18 | 30.06 | $5.45 | 49335 |
| 2024-12-17 | 35.94 | $5.57 | 23731 |
| 2024-12-16 | 37.69 | $5.60 | 19141 |
| 2024-12-13 | 39.52 | $5.63 | 27044 |
| 2024-12-12 | 38.58 | $5.62 | 26917 |
| 2024-12-11 | 41.67 | $5.67 | 24723 |
| 2024-12-10 | 39.84 | $5.65 | 36617 |
| 2024-12-09 | 42.36 | $5.69 | 27100 |
| 2024-12-06 | 45.08 | $5.73 | 19112 |
| 2024-12-05 | 45.08 | $5.73 | 25700 |
| 2024-12-04 | 45.74 | $5.74 | 54648 |
| 2024-12-03 | 44.97 | $5.73 | 34100 |
| 2024-12-02 | 47.52 | $5.77 | 32444 |
| 2024-11-29 | 46.07 | $5.75 | 22700 |
| 2024-11-27 | 46.07 | $5.75 | 15402 |
| 2024-11-26 | 45.39 | $5.74 | 22600 |
| 2024-11-25 | 44.72 | $5.73 | 46400 |
| 2024-11-22 | 44.08 | $5.72 | 51239 |
| 2024-11-21 | 42.80 | $5.70 | 38717 |
| 2024-11-20 | 42.80 | $5.70 | 19931 |
| 2024-11-19 | 44.16 | $5.73 | 22740 |
| 2024-11-18 | 44.16 | $5.73 | 35347 |
| 2024-11-15 | 41.36 | $5.68 | 21500 |
| 2024-11-14 | 48.26 | $5.83 | 24200 |
| 2024-11-13 | 48.26 | $5.83 | 56531 |
| 2024-11-12 | 53.65 | $5.93 | 32829 |
| 2024-11-11 | 54.81 | $5.95 | 39503 |
| 2024-11-08 | 52.87 | $5.91 | 30500 |
| 2024-11-07 | 54.54 | $5.94 | 39717 |
| 2024-11-06 | 54.08 | $5.93 | 89109 |
| 2024-11-05 | 52.25 | $5.89 | 27900 |
| 2024-11-04 | 42.44 | $5.71 | 32700 |
| 2024-11-01 | 45.92 | $5.78 | 22100 |
| 2024-10-31 | 42.05 | $5.72 | 44700 |
| 2024-10-30 | 49.33 | $5.85 | 61900 |
| 2024-10-29 | 41.13 | $5.74 | 29900 |
| 2024-10-28 | 43.57 | $5.78 | 62000 |
| 2024-10-25 | 48.32 | $5.85 | 68432 |
| 2024-10-24 | 46.74 | $5.83 | 26400 |
| 2024-10-23 | 51.19 | $5.89 | 27819 |
| 2024-10-22 | 51.19 | $5.89 | 18600 |
| 2024-10-21 | 56.01 | $5.95 | 38803 |
| 2024-10-18 | 57.73 | $5.97 | 30600 |
| 2024-10-17 | 65.35 | $6.05 | 77700 |
| 2024-10-16 | 64.80 | $6.04 | 57900 |
| 2024-10-15 | 60.63 | $5.97 | 34400 |
| 2024-10-14 | 59.32 | $5.95 | 13200 |
| 2024-10-11 | 61.25 | $5.97 | 7400 |
| 2024-10-10 | 63.21 | $5.99 | 76600 |
| 2024-10-09 | 57.39 | $5.90 | 29000 |
| 2024-10-08 | 57.39 | $5.90 | 33515 |
| 2024-10-07 | 53.71 | $5.85 | 19200 |
| 2024-10-04 | 57.48 | $5.89 | 12000 |
| 2024-10-03 | 56.76 | $5.88 | 12922 |
| 2024-10-02 | 56.05 | $5.87 | 20600 |
| 2024-10-01 | 56.94 | $5.88 | 44200 |
| 2024-09-30 | 57.80 | $5.89 | 34122 |
| 2024-09-27 | 57.80 | $5.89 | 21019 |
| 2024-09-26 | 55.99 | $5.86 | 33713 |
| 2024-09-25 | 55.38 | $5.85 | 26400 |
| 2024-09-24 | 53.56 | $5.82 | 41700 |
| 2024-09-23 | 54.26 | $5.83 | 17811 |
| 2024-09-20 | 54.26 | $5.83 | 21900 |
| 2024-09-19 | 53.71 | $5.82 | 25754 |
| 2024-09-18 | 52.64 | $5.80 | 20711 |
| 2024-09-17 | 53.83 | $5.82 | 71400 |
| 2024-09-16 | 58.89 | $5.90 | 179946 |
| 2024-09-13 | 53.72 | $5.80 | 22700 |
| 2024-09-12 | 52.00 | $5.77 | 12736 |
| 2024-09-11 | 50.84 | $5.75 | 32137 |
| 2024-09-10 | 50.84 | $5.75 | 20837 |
| 2024-09-09 | 53.77 | $5.80 | 27944 |
| 2024-09-06 | 49.93 | $5.73 | 111700 |
| 2024-09-05 | 52.29 | $5.77 | 76448 |
| 2024-09-04 | 51.75 | $5.76 | 64121 |
| 2024-09-03 | 51.22 | $5.75 | 70309 |
| 2024-08-30 | 52.86 | $5.78 | 42007 |
| 2024-08-29 | 51.38 | $5.75 | 55436 |
| 2024-08-28 | 50.40 | $5.73 | 38747 |
| 2024-08-27 | 52.42 | $5.77 | 34000 |
| 2024-08-26 | 52.42 | $5.77 | 41200 |
| 2024-08-23 | 53.38 | $5.79 | 45000 |
| 2024-08-22 | 52.13 | $5.76 | 39400 |
| 2024-08-21 | 53.96 | $5.80 | 44300 |
| 2024-08-20 | 51.95 | $5.75 | 34100 |
| 2024-08-19 | 52.39 | $5.76 | 56418 |
| 2024-08-16 | 51.62 | $5.74 | 48600 |
| 2024-08-15 | 60.98 | $5.94 | 177500 |
| 2024-08-14 | 50.81 | $5.70 | 30736 |
| 2024-08-13 | 51.88 | $5.72 | 37038 |
| 2024-08-12 | 48.80 | $5.66 | 36000 |
| 2024-08-09 | 45.49 | $5.60 | 50700 |
| 2024-08-08 | 47.43 | $5.64 | 22400 |
| 2024-08-07 | 44.03 | $5.58 | 27100 |
| 2024-08-06 | 44.49 | $5.59 | 49500 |
| 2024-08-05 | 39.09 | $5.50 | 69400 |
| 2024-08-02 | 44.06 | $5.61 | 65542 |
| 2024-08-01 | 50.12 | $5.72 | 34643 |
| 2024-07-31 | 56.87 | $5.82 | 90800 |
| 2024-07-30 | 51.26 | $5.73 | 48600 |
| 2024-07-29 | 51.26 | $5.73 | 34100 |
| 2024-07-26 | 52.63 | $5.75 | 66621 |
| 2024-07-25 | 48.00 | $5.68 | 13800 |
| 2024-07-24 | 45.08 | $5.64 | 55500 |
| 2024-07-23 | 52.01 | $5.74 | 56200 |
| 2024-07-22 | 54.39 | $5.77 | 88700 |
| 2024-07-19 | 50.83 | $5.72 | 63526 |
| 2024-07-18 | 56.73 | $5.79 | 68000 |
| 2024-07-17 | 59.55 | $5.82 | 86600 |
| 2024-07-16 | 69.36 | $5.91 | 57425 |
| 2024-07-15 | 69.36 | $5.91 | 23815 |
| 2024-07-12 | 71.74 | $5.93 | 21918 |
| 2024-07-11 | 70.29 | $5.90 | 49634 |
| 2024-07-10 | 75.16 | $5.94 | 41247 |
| 2024-07-09 | 71.39 | $5.86 | 62400 |
| 2024-07-08 | 70.32 | $5.84 | 150522 |
| 2024-07-05 | 66.11 | $5.77 | 48047 |
| 2024-07-03 | 64.75 | $5.75 | 33815 |
| 2024-07-02 | 60.20 | $5.69 | 86536 |
| 2024-07-01 | 57.60 | $5.66 | 26445 |
| 2024-06-28 | 62.79 | $5.70 | 47000 |
| 2024-06-27 | 61.13 | $5.68 | 48200 |
| 2024-06-26 | 55.45 | $5.62 | 36948 |
| 2024-06-25 | 56.76 | $5.63 | 30634 |
| 2024-06-24 | 60.87 | $5.66 | 40417 |
| 2024-06-21 | 60.87 | $5.66 | 19345 |
| 2024-06-20 | 62.23 | $5.67 | 33947 |
| 2024-06-18 | 60.56 | $5.65 | 23300 |
| 2024-06-17 | 61.86 | $5.66 | 22933 |
| 2024-06-14 | 60.24 | $5.64 | 56429 |
| 2024-06-13 | 59.42 | $5.63 | 46027 |
| 2024-06-12 | 60.60 | $5.64 | 59300 |
| 2024-06-11 | 59.05 | $5.62 | 19200 |
| 2024-06-10 | 61.35 | $5.64 | 26406 |
| 2024-06-07 | 60.62 | $5.63 | 24800 |
| 2024-06-06 | 57.59 | $5.59 | 36443 |
| 2024-06-05 | 55.98 | $5.57 | 30024 |
| 2024-06-04 | 54.33 | $5.55 | 33828 |
| 2024-06-03 | 52.65 | $5.53 | 60612 |
| 2024-05-31 | 51.81 | $5.52 | 36041 |
| 2024-05-30 | 48.31 | $5.48 | 56622 |
| 2024-05-29 | 46.46 | $5.46 | 29112 |
| 2024-05-28 | 48.96 | $5.49 | 42004 |
| 2024-05-24 | 52.52 | $5.53 | 40800 |
| 2024-05-23 | 48.03 | $5.48 | 47945 |
| 2024-05-22 | 58.57 | $5.58 | 34300 |
| 2024-05-21 | 59.81 | $5.59 | 35500 |
| 2024-05-20 | 58.98 | $5.58 | 41500 |
| 2024-05-17 | 64.00 | $5.62 | 76700 |
| 2024-05-16 | 60.84 | $5.58 | 87900 |
| 2024-05-15 | 60.84 | $5.58 | 27810 |
| 2024-05-14 | 57.46 | $5.54 | 40900 |
| 2024-05-13 | 58.66 | $5.55 | 57200 |
| 2024-05-10 | 56.95 | $5.53 | 45628 |
| 2024-05-09 | 55.19 | $5.51 | 49124 |
| 2024-05-08 | 53.37 | $5.49 | 78634 |
| 2024-05-07 | 53.37 | $5.49 | 70500 |
| 2024-05-06 | 51.61 | $5.47 | 132600 |
| 2024-05-03 | 50.72 | $5.46 | 118930 |
| 2024-05-02 | 46.02 | $5.41 | 110200 |
| 2024-05-01 | 42.92 | $5.38 | 153633 |
| 2024-04-30 | 41.86 | $5.37 | 150800 |
| 2024-04-29 | 44.19 | $5.40 | 152216 |
| 2024-04-26 | 42.15 | $5.38 | 88400 |
| 2024-04-25 | 41.13 | $5.37 | 38803 |
| 2024-04-24 | 41.13 | $5.37 | 39500 |
| 2024-04-23 | 40.17 | $5.36 | 72000 |
| 2024-04-22 | 39.23 | $5.35 | 44000 |
| 2024-04-19 | 39.83 | $5.36 | 56614 |
| 2024-04-18 | 40.41 | $5.37 | 37527 |
| 2024-04-17 | 47.66 | $5.48 | 88400 |
| 2024-04-16 | 48.41 | $5.49 | 53702 |
| 2024-04-15 | 45.99 | $5.46 | 125832 |
| 2024-04-12 | 48.90 | $5.50 | 31651 |
| 2024-04-11 | 54.65 | $5.57 | 34100 |
| 2024-04-10 | 52.37 | $5.54 | 71200 |
| 2024-04-09 | 54.09 | $5.56 | 34212 |
| 2024-04-08 | 56.75 | $5.59 | 26628 |
| 2024-04-05 | 54.63 | $5.56 | 31904 |
| 2024-04-04 | 52.41 | $5.53 | 165414 |
| 2024-04-03 | 56.80 | $5.58 | 36400 |
| 2024-04-02 | 55.38 | $5.56 | 47106 |
| 2024-04-01 | 55.38 | $5.56 | 59336 |
| 2024-03-28 | 57.96 | $5.59 | 40200 |
| 2024-03-27 | 57.96 | $5.59 | 38300 |
| 2024-03-26 | 54.80 | $5.54 | 64047 |
| 2024-03-25 | 56.41 | $5.56 | 29602 |
| 2024-03-22 | 58.89 | $5.59 | 30003 |
| 2024-03-21 | 59.72 | $5.60 | 99243 |
| 2024-03-20 | 54.89 | $5.52 | 46900 |
| 2024-03-19 | 51.43 | $5.47 | 43108 |
| 2024-03-18 | 49.21 | $5.44 | 169520 |
| 2024-03-15 | 54.75 | $5.51 | 8618 |
| 2024-03-14 | 54.05 | $5.50 | 24112 |
| 2024-03-13 | 64.52 | $5.61 | 68700 |
| 2024-03-12 | 61.98 | $5.57 | 17400 |
| 2024-03-11 | 60.64 | $5.55 | 41900 |
| 2024-03-08 | 61.67 | $5.56 | 168100 |
| 2024-03-07 | 61.67 | $5.56 | 80849 |
| 2024-03-06 | 61.07 | $5.55 | 32819 |
| 2024-03-05 | 59.88 | $5.53 | 23010 |
| 2024-03-04 | 61.67 | $5.55 | 41100 |
| 2024-03-01 | 61.67 | $5.55 | 32014 |
| 2024-02-29 | 60.05 | $5.52 | 42100 |
| 2024-02-28 | 58.38 | $5.49 | 49400 |
| 2024-02-27 | 59.97 | $5.51 | 10304 |
| 2024-02-26 | 58.36 | $5.48 | 29000 |
| 2024-02-23 | 59.89 | $5.50 | 27100 |
| 2024-02-22 | 58.86 | $5.48 | 22700 |
| 2024-02-21 | 55.05 | $5.41 | 32428 |
| 2024-02-20 | 54.48 | $5.40 | 65300 |
| 2024-02-16 | 57.99 | $5.45 | 67200 |
| 2024-02-15 | 60.20 | $5.48 | 33000 |
| 2024-02-14 | 64.89 | $5.54 | 49506 |
| 2024-02-13 | 59.37 | $5.43 | 55700 |
| 2024-02-12 | 68.71 | $5.53 | 45400 |
| 2024-02-09 | 68.23 | $5.52 | 44119 |
| 2024-02-08 | 69.23 | $5.53 | 25928 |
| 2024-02-07 | 68.80 | $5.52 | 121600 |
| 2024-02-06 | 64.53 | $5.43 | 23613 |
| 2024-02-05 | 62.35 | $5.39 | 52824 |
| 2024-02-02 | 65.20 | $5.42 | 72124 |
| 2024-02-01 | 67.14 | $5.44 | 62000 |
| 2024-01-31 | 61.72 | $5.34 | 58049 |
| 2024-01-30 | 66.97 | $5.39 | 52600 |
| 2024-01-29 | 65.87 | $5.37 | 71800 |
| 2024-01-26 | 62.28 | $5.31 | 34546 |
| 2024-01-25 | 60.98 | $5.29 | 43600 |
| 2024-01-24 | 54.25 | $5.20 | 23116 |
| 2024-01-23 | 54.25 | $5.20 | 34315 |
| 2024-01-22 | 57.22 | $5.23 | 55200 |
| 2024-01-19 | 60.36 | $5.26 | 196000 |
| 2024-01-18 | 50.99 | $5.15 | 62924 |
| 2024-01-17 | 52.05 | $5.16 | 79022 |
| 2024-01-16 | 57.77 | $5.21 | 27724 |
| 2024-01-12 | 60.29 | $5.23 | 41645 |
| 2024-01-11 | 58.57 | $5.21 | 40100 |
| 2024-01-10 | 59.80 | $5.22 | 43749 |
| 2024-01-09 | 58.98 | $5.21 | 53698 |
| 2024-01-08 | 61.35 | $5.23 | 40135 |
| 2024-01-05 | 57.28 | $5.18 | 30300 |
| 2024-01-04 | 57.28 | $5.18 | 30800 |
| 2024-01-03 | 53.77 | $5.14 | 33410 |
| 2024-01-02 | 54.84 | $5.15 | 57500 |
| 2023-12-29 | 54.84 | $5.15 | 74500 |
| 2023-12-28 | 55.84 | $5.16 | 116505 |
| 2023-12-27 | 55.06 | $5.15 | 95537 |
| 2023-12-26 | 55.06 | $5.15 | 50738 |
| 2023-12-22 | 52.80 | $5.12 | 63000 |
| 2023-12-21 | 52.80 | $5.12 | 67712 |
| 2023-12-20 | 58.07 | $5.18 | 90247 |
| 2023-12-19 | 59.01 | $5.19 | 30822 |
| 2023-12-18 | 58.37 | $5.18 | 101800 |
| 2023-12-15 | 58.37 | $5.18 | 23039 |
| 2023-12-14 | 60.05 | $5.20 | 70000 |
| 2023-12-13 | 59.50 | $5.19 | 83500 |
| 2023-12-12 | 54.05 | $5.10 | 39133 |
| 2023-12-11 | 54.05 | $5.10 | 32745 |
| 2023-12-08 | 52.11 | $5.07 | 15800 |
| 2023-12-07 | 50.80 | $5.05 | 30800 |
| 2023-12-06 | 50.80 | $5.05 | 27804 |
| 2023-12-05 | 49.55 | $5.03 | 29621 |
| 2023-12-04 | 52.06 | $5.07 | 29309 |
| 2023-12-01 | 56.12 | $5.13 | 44300 |
| 2023-11-30 | 49.94 | $5.03 | 46519 |
| 2023-11-29 | 49.27 | $5.02 | 82018 |
| 2023-11-28 | 48.61 | $5.01 | 40215 |
| 2023-11-27 | 48.61 | $5.01 | 79844 |
| 2023-11-24 | 51.00 | $5.05 | 13738 |
| 2023-11-22 | 51.61 | $5.06 | 23100 |
| 2023-11-21 | 48.72 | $5.01 | 26200 |
| 2023-11-20 | 48.13 | $5.00 | 61900 |
| 2023-11-17 | 49.76 | $5.03 | 55846 |
| 2023-11-16 | 49.76 | $5.03 | 60900 |
| 2023-11-15 | 55.39 | $5.13 | 52700 |
| 2023-11-14 | 57.88 | $5.17 | 50800 |
| 2023-11-13 | 53.41 | $5.08 | 96039 |
| 2023-11-10 | 50.64 | $5.03 | 18046 |
| 2023-11-09 | 46.40 | $4.96 | 29500 |
| 2023-11-08 | 51.83 | $5.05 | 10127 |
| 2023-11-07 | 53.15 | $5.07 | 32849 |
| 2023-11-06 | 53.15 | $5.07 | 22300 |
| 2023-11-03 | 57.78 | $5.14 | 25000 |
| 2023-11-02 | 54.55 | $5.08 | 49000 |
| 2023-11-01 | 46.08 | $4.95 | 80233 |
| 2023-10-31 | 42.14 | $4.90 | 29617 |
| 2023-10-30 | 38.74 | $4.86 | 37837 |
| 2023-10-27 | 34.14 | $4.81 | 89700 |
| 2023-10-26 | 35.14 | $4.83 | 178200 |
| 2023-10-25 | 30.28 | $4.78 | 31000 |
| 2023-10-24 | 31.17 | $4.80 | 38700 |
| 2023-10-23 | 31.17 | $4.80 | 58916 |
| 2023-10-20 | 32.91 | $4.84 | 28808 |
| 2023-10-19 | 33.35 | $4.85 | 38443 |
| 2023-10-18 | 37.69 | $4.94 | 48400 |
| 2023-10-17 | 39.87 | $4.98 | 23326 |
| 2023-10-16 | 40.43 | $4.99 | 19946 |
| 2023-10-13 | 34.32 | $4.92 | 115400 |
| 2023-10-12 | 35.31 | $4.94 | 88100 |
| 2023-10-11 | 39.02 | $5.01 | 14305 |
| 2023-10-10 | 35.33 | $4.97 | 36600 |
| 2023-10-09 | 32.41 | $4.94 | 33117 |
| 2023-10-06 | 27.21 | $4.89 | 57200 |
| 2023-10-05 | 25.02 | $4.87 | 24300 |
| 2023-10-04 | 25.39 | $4.88 | 40200 |
| 2023-10-03 | 24.34 | $4.87 | 74600 |
| 2023-10-02 | 26.07 | $4.92 | 167200 |
| 2023-09-29 | 27.96 | $4.97 | 74728 |
| 2023-09-28 | 25.92 | $4.95 | 30144 |
| 2023-09-27 | 24.91 | $4.94 | 37600 |
| 2023-09-26 | 25.58 | $4.96 | 117035 |
| 2023-09-25 | 27.67 | $5.02 | 75900 |
| 2023-09-22 | 28.04 | $5.03 | 159000 |
| 2023-09-21 | 29.90 | $5.08 | 89312 |
| 2023-09-20 | 36.34 | $5.22 | 35329 |
| 2023-09-19 | 38.60 | $5.26 | 49600 |
| 2023-09-18 | 36.73 | $5.24 | 49400 |
| 2023-09-15 | 40.22 | $5.30 | 65921 |
| 2023-09-14 | 40.22 | $5.30 | 107108 |
| 2023-09-13 | 32.52 | $5.22 | 103500 |
| 2023-09-12 | 34.64 | $5.26 | 84723 |
| 2023-09-11 | 36.32 | $5.29 | 20143 |
| 2023-09-08 | 36.32 | $5.29 | 52100 |
| 2023-09-07 | 37.99 | $5.32 | 13931 |
| 2023-09-06 | 37.99 | $5.32 | 35700 |
| 2023-09-05 | 42.72 | $5.40 | 33020 |
| 2023-09-01 | 44.02 | $5.42 | 67800 |
| 2023-08-31 | 43.19 | $5.41 | 100600 |
| 2023-08-30 | 44.43 | $5.43 | 105100 |
| 2023-08-29 | 44.43 | $5.43 | 38500 |
| 2023-08-28 | 38.90 | $5.36 | 36000 |
| 2023-08-25 | 35.41 | $5.32 | 62500 |
| 2023-08-24 | 34.52 | $5.31 | 39806 |
| 2023-08-23 | 38.00 | $5.38 | 49100 |
| 2023-08-22 | 33.45 | $5.33 | 35200 |
| 2023-08-21 | 34.91 | $5.36 | 21800 |
| 2023-08-18 | 34.91 | $5.36 | 29757 |
| 2023-08-17 | 34.91 | $5.36 | 39247 |
| 2023-08-16 | 41.66 | $5.49 | 22332 |
| 2023-08-15 | 43.51 | $5.52 | 69733 |
| 2023-08-14 | 46.79 | $5.57 | 33700 |
| 2023-08-11 | 46.79 | $5.57 | 7200 |
| 2023-08-10 | 49.48 | $5.61 | 50600 |
| 2023-08-09 | 50.17 | $5.62 | 18449 |
| 2023-08-08 | 50.83 | $5.63 | 44800 |
| 2023-08-07 | 48.89 | $5.60 | 27400 |
| 2023-08-04 | 45.48 | $5.55 | 40300 |
| 2023-08-03 | 46.66 | $5.57 | 34216 |
| 2023-08-02 | 49.74 | $5.62 | 27800 |
| 2023-08-01 | 54.52 | $5.69 | 69329 |
| 2023-07-31 | 57.52 | $5.73 | 34500 |
| 2023-07-28 | 54.55 | $5.68 | 12234 |
| 2023-07-27 | 51.31 | $5.63 | 36642 |
| 2023-07-26 | 55.03 | $5.68 | 37602 |
| 2023-07-25 | 55.03 | $5.68 | 49200 |
| 2023-07-24 | 56.51 | $5.70 | 35500 |
| 2023-07-21 | 56.51 | $5.70 | 25220 |
| 2023-07-20 | 54.87 | $5.67 | 91717 |
| 2023-07-19 | 60.67 | $5.75 | 50113 |
| 2023-07-18 | 58.59 | $5.71 | 43808 |
| 2023-07-17 | 54.60 | $5.64 | 45500 |
| 2023-07-14 | 56.07 | $5.66 | 48600 |
| 2023-07-13 | 58.30 | $5.69 | 49536 |
| 2023-07-12 | 54.89 | $5.63 | 50618 |
| 2023-07-11 | 51.08 | $5.57 | 36400 |
| 2023-07-10 | 50.42 | $5.56 | 32867 |
| 2023-07-07 | 51.08 | $5.57 | 33228 |
| 2023-07-06 | 50.47 | $5.56 | 27700 |
| 2023-07-05 | 54.35 | $5.62 | 61217 |
| 2023-07-03 | 53.21 | $5.60 | 56243 |
| 2023-06-30 | 50.26 | $5.55 | 55402 |
| 2023-06-29 | 44.99 | $5.47 | 50000 |
| 2023-06-28 | 44.99 | $5.47 | 21700 |
| 2023-06-27 | 45.53 | $5.48 | 48900 |
| 2023-06-26 | 40.77 | $5.41 | 55731 |
| 2023-06-23 | 42.28 | $5.44 | 32025 |
| 2023-06-22 | 43.29 | $5.46 | 35511 |
| 2023-06-21 | 45.35 | $5.50 | 80800 |
| 2023-06-20 | 47.50 | $5.54 | 28418 |
| 2023-06-16 | 46.90 | $5.53 | 45037 |
| 2023-06-15 | 48.48 | $5.56 | 83300 |
| 2023-06-14 | 54.89 | $5.67 | 80921 |
| 2023-06-13 | 50.97 | $5.60 | 43453 |
| 2023-06-12 | 51.58 | $5.61 | 28740 |
| 2023-06-09 | 53.40 | $5.64 | 29227 |
| 2023-06-08 | 53.40 | $5.64 | 27700 |
| 2023-06-07 | 51.87 | $5.61 | 46000 |
| 2023-06-06 | 48.66 | $5.55 | 38836 |
| 2023-06-05 | 46.40 | $5.51 | 55419 |
| 2023-06-02 | 47.91 | $5.54 | 57873 |
| 2023-06-01 | 39.90 | $5.41 | 64600 |
| 2023-05-31 | 33.13 | $5.32 | 89900 |
| 2023-05-30 | 34.79 | $5.36 | 19300 |
| 2023-05-26 | 35.63 | $5.38 | 15500 |
| 2023-05-25 | 31.69 | $5.33 | 21900 |
| 2023-05-24 | 33.24 | $5.37 | 46700 |
| 2023-05-23 | 34.44 | $5.40 | 17100 |
| 2023-05-22 | 36.08 | $5.44 | 34100 |
| 2023-05-19 | 33.83 | $5.41 | 60421 |
| 2023-05-18 | 36.25 | $5.47 | 73581 |
| 2023-05-17 | 38.44 | $5.52 | 53800 |
| 2023-05-16 | 38.88 | $5.53 | 25700 |
| 2023-05-15 | 39.31 | $5.54 | 32800 |
| 2023-05-12 | 38.00 | $5.52 | 15600 |
| 2023-05-11 | 39.63 | $5.56 | 15000 |
| 2023-05-10 | 40.03 | $5.57 | 30926 |
| 2023-05-09 | 41.24 | $5.60 | 30900 |
| 2023-05-08 | 41.24 | $5.60 | 33116 |
| 2023-05-05 | 43.61 | $5.66 | 26300 |
| 2023-05-04 | 37.34 | $5.55 | 58012 |
| 2023-05-03 | 40.44 | $5.63 | 21617 |
| 2023-05-02 | 41.26 | $5.65 | 13400 |
| 2023-05-01 | 47.65 | $5.79 | 60900 |
| 2023-04-28 | 42.18 | $5.70 | 21606 |
| 2023-04-27 | 42.18 | $5.70 | 40700 |
| 2023-04-26 | 38.99 | $5.65 | 46015 |
| 2023-04-25 | 39.40 | $5.66 | 14549 |
| 2023-04-24 | 41.06 | $5.70 | 23143 |
| 2023-04-21 | 41.06 | $5.70 | 27200 |
| 2023-04-20 | 43.10 | $5.75 | 79533 |
| 2023-04-19 | 48.61 | $5.87 | 56600 |
| 2023-04-18 | 51.75 | $5.93 | 25600 |
| 2023-04-17 | 49.69 | $5.89 | 29703 |
| 2023-04-14 | 47.56 | $5.85 | 59800 |
| 2023-04-13 | 45.94 | $5.82 | 41600 |
| 2023-04-12 | 44.85 | $5.80 | 32900 |
| 2023-04-11 | 47.10 | $5.85 | 41952 |
| 2023-04-10 | 49.95 | $5.91 | 30400 |
| 2023-04-06 | 51.42 | $5.94 | 60740 |
| 2023-04-05 | 50.02 | $5.91 | 16940 |
| 2023-04-04 | 47.62 | $5.86 | 45617 |
| 2023-04-03 | 48.06 | $5.87 | 39700 |
| 2023-03-31 | 43.62 | $5.78 | 61700 |
| 2023-03-30 | 39.24 | $5.70 | 20900 |
| 2023-03-29 | 39.60 | $5.71 | 32037 |
| 2023-03-28 | 35.00 | $5.63 | 25300 |
| 2023-03-27 | 37.36 | $5.70 | 22406 |
| 2023-03-24 | 34.98 | $5.66 | 12100 |
| 2023-03-23 | 33.16 | $5.63 | 52015 |
| 2023-03-22 | 33.46 | $5.64 | 37407 |
| 2023-03-21 | 36.55 | $5.74 | 43200 |
| 2023-03-20 | 30.43 | $5.64 | 24007 |
| 2023-03-17 | 27.79 | $5.60 | 15800 |
| 2023-03-16 | 29.66 | $5.67 | 23600 |
| 2023-03-15 | 29.66 | $5.67 | 47544 |
| 2023-03-14 | 31.88 | $5.75 | 73548 |
| 2023-03-13 | 23.75 | $5.63 | 53203 |
| 2023-03-10 | 25.43 | $5.70 | 46340 |
| 2023-03-09 | 28.44 | $5.81 | 43100 |
| 2023-03-08 | 29.97 | $5.86 | 49311 |
| 2023-03-07 | 31.25 | $5.90 | 40200 |
| 2023-03-06 | 33.27 | $5.96 | 60644 |
| 2023-03-03 | 36.66 | $6.05 | 60200 |
| 2023-03-02 | 29.04 | $5.95 | 114100 |
| 2023-03-01 | 30.43 | $5.99 | 71011 |
| 2023-02-28 | 31.51 | $6.02 | 68329 |
| 2023-02-27 | 32.23 | $6.04 | 59900 |
| 2023-02-24 | 32.58 | $6.05 | 36100 |
| 2023-02-23 | 33.63 | $6.08 | 62900 |
| 2023-02-22 | 33.63 | $6.08 | 21900 |
| 2023-02-21 | 33.63 | $6.08 | 39000 |
| 2023-02-17 | 38.22 | $6.21 | 58400 |
| 2023-02-16 | 34.98 | $6.16 | 73700 |
| 2023-02-15 | 38.86 | $6.26 | 69104 |
| 2023-02-14 | 38.86 | $6.26 | 39453 |
| 2023-02-13 | 38.24 | $6.25 | 38300 |
| 2023-02-10 | 37.64 | $6.24 | 59728 |
| 2023-02-09 | 34.63 | $6.19 | 33028 |
| 2023-02-08 | 37.01 | $6.26 | 21000 |
| 2023-02-07 | 37.35 | $6.27 | 61412 |
| 2023-02-06 | 36.79 | $6.26 | 89232 |
| 2023-02-03 | 39.49 | $6.34 | 69136 |
| 2023-02-02 | 43.26 | $6.44 | 37043 |
| 2023-02-01 | 39.99 | $6.38 | 79116 |
| 2023-01-31 | 38.88 | $6.36 | 44726 |
| 2023-01-30 | 34.86 | $6.29 | 66300 |
| 2023-01-27 | 37.54 | $6.37 | 40000 |
| 2023-01-26 | 36.38 | $6.35 | 60800 |
| 2023-01-25 | 35.24 | $6.33 | 62200 |
| 2023-01-24 | 35.85 | $6.35 | 48100 |
| 2023-01-23 | 36.76 | $6.38 | 174535 |
| 2023-01-20 | 36.25 | $6.37 | 86317 |
| 2023-01-19 | 37.40 | $6.41 | 46621 |
| 2023-01-18 | 40.13 | $6.50 | 54301 |
| 2023-01-17 | 41.08 | $6.53 | 96418 |
| 2023-01-13 | 41.08 | $6.53 | 101000 |
| 2023-01-12 | 41.37 | $6.54 | 102842 |
| 2023-01-11 | 42.83 | $6.59 | 135512 |
| 2023-01-10 | 44.93 | $6.66 | 31435 |
| 2023-01-09 | 45.85 | $6.69 | 125400 |
| 2023-01-06 | 45.50 | $6.68 | 34519 |
| 2023-01-05 | 43.40 | $6.62 | 29915 |
| 2023-01-04 | 43.66 | $6.63 | 29900 |
| 2023-01-03 | 43.33 | $6.62 | 74800 |
| 2022-12-30 | 35.42 | $6.40 | 60100 |
| 2022-12-29 | 35.02 | $6.39 | 49832 |
| 2022-12-28 | 35.43 | $6.41 | 43043 |
| 2022-12-27 | 35.83 | $6.43 | 130700 |
| 2022-12-23 | 37.84 | $6.53 | 52571 |
| 2022-12-22 | 38.46 | $6.56 | 47231 |
| 2022-12-21 | 37.82 | $6.54 | 42100 |
| 2022-12-20 | 39.18 | $6.61 | 92100 |
| 2022-12-19 | 40.77 | $6.69 | 79380 |
| 2022-12-16 | 46.35 | $6.94 | 64615 |
| 2022-12-15 | 47.33 | $6.98 | 40245 |
| 2022-12-14 | 48.81 | $7.04 | 136918 |
| 2022-12-13 | 49.05 | $7.05 | 59600 |
| 2022-12-12 | 50.97 | $7.13 | 55925 |
| 2022-12-09 | 48.33 | $7.02 | 34549 |
| 2022-12-08 | 50.20 | $7.10 | 31900 |
| 2022-12-07 | 50.67 | $7.12 | 41800 |
| 2022-12-06 | 53.01 | $7.22 | 33900 |
| 2022-12-05 | 53.01 | $7.22 | 55044 |
| 2022-12-02 | 61.16 | $7.54 | 39100 |
| 2022-12-01 | 54.51 | $7.22 | 39411 |
| 2022-11-30 | 52.08 | $7.12 | 62206 |
| 2022-11-29 | 48.12 | $6.97 | 8600 |
| 2022-11-28 | 46.44 | $6.91 | 62900 |
| 2022-11-25 | 50.03 | $7.05 | 29903 |
| 2022-11-23 | 49.23 | $7.02 | 29700 |
| 2022-11-22 | 50.51 | $7.07 | 73140 |
| 2022-11-21 | 50.27 | $7.06 | 81140 |
| 2022-11-18 | 55.22 | $7.25 | 38400 |
| 2022-11-17 | 55.22 | $7.25 | 25000 |
| 2022-11-16 | 58.50 | $7.37 | 32800 |
| 2022-11-15 | 60.79 | $7.45 | 59240 |
| 2022-11-14 | 56.77 | $7.25 | 28500 |
| 2022-11-11 | 57.05 | $7.26 | 34100 |
| 2022-11-10 | 58.13 | $7.30 | 47100 |
| 2022-11-09 | 50.83 | $6.97 | 29148 |
| 2022-11-08 | 48.50 | $6.88 | 12946 |
| 2022-11-07 | 47.45 | $6.84 | 30342 |
| 2022-11-04 | 45.88 | $6.78 | 25900 |
| 2022-11-03 | 49.39 | $6.93 | 20634 |
| 2022-11-02 | 49.87 | $6.95 | 29007 |
| 2022-11-01 | 51.80 | $7.03 | 66400 |
| 2022-10-31 | 47.20 | $6.84 | 54800 |
| 2022-10-28 | 43.99 | $6.72 | 21600 |
| 2022-10-27 | 38.36 | $6.53 | 97922 |
| 2022-10-26 | 41.04 | $6.66 | 17000 |
| 2022-10-25 | 36.85 | $6.53 | 43540 |
| 2022-10-24 | 32.65 | $6.41 | 34200 |
| 2022-10-21 | 31.93 | $6.39 | 28229 |
| 2022-10-20 | 30.17 | $6.34 | 58145 |
| 2022-10-19 | 34.21 | $6.58 | 48900 |
| 2022-10-18 | 33.51 | $6.56 | 26115 |
| 2022-10-17 | 33.68 | $6.57 | 79100 |
| 2022-10-14 | 31.34 | $6.50 | 25800 |
| 2022-10-13 | 32.92 | $6.60 | 39614 |
| 2022-10-12 | 32.27 | $6.58 | 22244 |
| 2022-10-11 | 34.48 | $6.72 | 24947 |
| 2022-10-10 | 33.87 | $6.70 | 9022 |
| 2022-10-07 | 33.87 | $6.70 | 18300 |
| 2022-10-06 | 36.66 | $6.88 | 16700 |
| 2022-10-05 | 33.78 | $6.78 | 60240 |
| 2022-10-04 | 35.96 | $6.92 | 46508 |
| 2022-10-03 | 36.43 | $6.95 | 61100 |
| 2022-09-30 | 27.23 | $6.65 | 45810 |
| 2022-09-29 | 23.74 | $6.55 | 61300 |
| 2022-09-28 | 25.73 | $6.72 | 88100 |
| 2022-09-27 | 14.94 | $6.45 | 153640 |
| 2022-09-26 | 15.91 | $6.57 | 136300 |
| 2022-09-23 | 17.16 | $6.71 | 100754 |
| 2022-09-22 | 20.53 | $7.02 | 59600 |
| 2022-09-21 | 23.67 | $7.24 | 70000 |
| 2022-09-20 | 25.52 | $7.35 | 38135 |
| 2022-09-19 | 26.98 | $7.43 | 44800 |
| 2022-09-16 | 30.74 | $7.61 | 28600 |
| 2022-09-15 | 32.92 | $7.70 | 34800 |
| 2022-09-14 | 34.74 | $7.77 | 57739 |
| 2022-09-13 | 31.12 | $7.70 | 74324 |
| 2022-09-12 | 36.31 | $7.89 | 35504 |
| 2022-09-09 | 35.23 | $7.87 | 24200 |
| 2022-09-08 | 35.52 | $7.88 | 36449 |
| 2022-09-07 | 35.52 | $7.88 | 35500 |
| 2022-09-06 | 37.15 | $7.94 | 34600 |
| 2022-09-02 | 38.55 | $7.99 | 25900 |
| 2022-09-01 | 38.55 | $7.99 | 53400 |
| 2022-08-31 | 40.77 | $8.07 | 59312 |
| 2022-08-30 | 39.11 | $8.03 | 51405 |
| 2022-08-29 | 41.91 | $8.13 | 26040 |
| 2022-08-26 | 42.78 | $8.16 | 24700 |
| 2022-08-25 | 43.94 | $8.20 | 62400 |
| 2022-08-24 | 42.08 | $8.15 | 16900 |
| 2022-08-23 | 42.35 | $8.16 | 50124 |
| 2022-08-22 | 44.50 | $8.24 | 49438 |
| 2022-08-19 | 48.93 | $8.39 | 27000 |
| 2022-08-18 | 54.42 | $8.55 | 36900 |
| 2022-08-17 | 57.48 | $8.63 | 40700 |
| 2022-08-16 | 56.91 | $8.61 | 95831 |
| 2022-08-15 | 57.28 | $8.62 | 55046 |
| 2022-08-12 | 56.20 | $8.58 | 61100 |
| 2022-08-11 | 54.28 | $8.51 | 29365 |
| 2022-08-10 | 53.73 | $8.49 | 51844 |
| 2022-08-09 | 49.70 | $8.35 | 22233 |
| 2022-08-08 | 50.60 | $8.38 | 45700 |
| 2022-08-05 | 53.02 | $8.46 | 47063 |
| 2022-08-04 | 50.49 | $8.37 | 46716 |
| 2022-08-03 | 54.19 | $8.49 | 31900 |
| 2022-08-02 | 53.10 | $8.45 | 42000 |
| 2022-08-01 | 54.96 | $8.51 | 42600 |
| 2022-07-29 | 52.31 | $8.41 | 58600 |
| 2022-07-28 | 50.95 | $8.36 | 25435 |
| 2022-07-27 | 48.12 | $8.26 | 37443 |
| 2022-07-26 | 45.74 | $8.18 | 48532 |
| 2022-07-25 | 48.37 | $8.28 | 19600 |
| 2022-07-22 | 45.70 | $8.19 | 18400 |
| 2022-07-21 | 45.10 | $8.17 | 41230 |
| 2022-07-20 | 43.92 | $8.13 | 28905 |
| 2022-07-19 | 45.55 | $8.20 | 63223 |
| 2022-07-18 | 42.36 | $8.09 | 51412 |
| 2022-07-15 | 48.20 | $8.33 | 73106 |
| 2022-07-14 | 43.59 | $8.18 | 67633 |
| 2022-07-13 | 44.85 | $8.23 | 11500 |
| 2022-07-12 | 42.96 | $8.17 | 21100 |
| 2022-07-11 | 41.70 | $8.13 | 23648 |
| 2022-07-08 | 46.06 | $8.31 | 29421 |
| 2022-07-07 | 45.46 | $8.29 | 22100 |
| 2022-07-06 | 45.70 | $8.30 | 36900 |
| 2022-07-05 | 46.65 | $8.34 | 47600 |
| 2022-07-01 | 47.58 | $8.38 | 64000 |
| 2022-06-30 | 40.82 | $8.14 | 26900 |
| 2022-06-29 | 37.64 | $8.04 | 25300 |
| 2022-06-28 | 37.64 | $8.04 | 46248 |
| 2022-06-27 | 38.38 | $8.08 | 19745 |
| 2022-06-24 | 37.80 | $8.06 | 39749 |
| 2022-06-23 | 32.63 | $7.89 | 18700 |
| 2022-06-22 | 31.35 | $7.85 | 46803 |
| 2022-06-21 | 30.73 | $7.83 | 73000 |
| 2022-06-17 | 29.21 | $7.78 | 108523 |
| 2022-06-16 | 29.33 | $7.79 | 79222 |
| 2022-06-15 | 36.46 | $8.28 | 68600 |
| 2022-06-14 | 36.63 | $8.29 | 40095 |
| 2022-06-13 | 38.36 | $8.39 | 97500 |
| 2022-06-10 | 44.07 | $8.68 | 95300 |
| 2022-06-09 | 42.39 | $8.62 | 29846 |
| 2022-06-08 | 44.74 | $8.73 | 51200 |
| 2022-06-07 | 45.84 | $8.78 | 95000 |
| 2022-06-06 | 46.05 | $8.79 | 52700 |
| 2022-06-03 | 46.05 | $8.79 | 49500 |
| 2022-06-02 | 46.25 | $8.80 | 60723 |
| 2022-06-01 | 45.37 | $8.76 | 88742 |
| 2022-05-31 | 47.98 | $8.90 | 81711 |
| 2022-05-27 | 49.74 | $8.99 | 74300 |
| 2022-05-26 | 47.30 | $8.87 | 39318 |
| 2022-05-25 | 43.85 | $8.71 | 65987 |
| 2022-05-24 | 41.34 | $8.60 | 51200 |
| 2022-05-23 | 42.66 | $8.68 | 199029 |
| 2022-05-20 | 46.33 | $8.89 | 65000 |
| 2022-05-19 | 48.61 | $9.01 | 258600 |
| 2022-05-18 | 64.72 | $9.65 | 134951 |
| 2022-05-17 | 63.09 | $9.56 | 136000 |
| 2022-05-16 | 60.99 | $9.45 | 105448 |
| 2022-05-13 | 58.11 | $9.31 | 105100 |
| 2022-05-12 | 56.59 | $9.24 | 108120 |
| 2022-05-11 | 54.81 | $9.16 | 116128 |
| 2022-05-10 | 53.91 | $9.12 | 148400 |
| 2022-05-09 | 53.02 | $9.08 | 265745 |
| 2022-05-06 | 52.14 | $9.04 | 241347 |
| 2022-05-05 | 51.06 | $8.99 | 362400 |
| 2022-05-04 | 51.50 | $9.01 | 348415 |
| 2022-05-03 | 44.40 | $8.70 | 88000 |
| 2022-05-02 | 37.37 | $8.45 | 95400 |
| 2022-04-29 | 37.37 | $8.45 | 62200 |
| 2022-04-28 | 38.24 | $8.50 | 31818 |
| 2022-04-27 | 33.52 | $8.34 | 56605 |
| 2022-04-26 | 32.29 | $8.30 | 25700 |
| 2022-04-25 | 34.57 | $8.45 | 121145 |
| 2022-04-22 | 35.36 | $8.50 | 112609 |
| 2022-04-21 | 42.78 | $8.90 | 40600 |
| 2022-04-20 | 46.49 | $9.06 | 68800 |
| 2022-04-19 | 45.37 | $9.02 | 24820 |
| 2022-04-18 | 42.19 | $8.91 | 41700 |
| 2022-04-14 | 46.13 | $9.08 | 36700 |
| 2022-04-13 | 47.11 | $9.12 | 45317 |
| 2022-04-12 | 45.74 | $9.07 | 23300 |
| 2022-04-11 | 42.32 | $8.95 | 51035 |
| 2022-04-08 | 44.08 | $9.03 | 36500 |
| 2022-04-07 | 42.08 | $8.96 | 19100 |
| 2022-04-06 | 40.35 | $8.90 | 43900 |
| 2022-04-05 | 41.73 | $8.97 | 46320 |
| 2022-04-04 | 45.79 | $9.16 | 29014 |
| 2022-04-01 | 46.01 | $9.17 | 16336 |
| 2022-03-31 | 46.66 | $9.20 | 37145 |
| 2022-03-30 | 45.19 | $9.14 | 49500 |
| 2022-03-29 | 43.72 | $9.08 | 39500 |
| 2022-03-28 | 41.74 | $9.00 | 28649 |
| 2022-03-25 | 41.74 | $9.00 | 54400 |
| 2022-03-24 | 40.07 | $8.93 | 44300 |
| 2022-03-23 | 40.07 | $8.93 | 38500 |
| 2022-03-22 | 42.42 | $9.08 | 32874 |
| 2022-03-21 | 37.30 | $8.86 | 39000 |
| 2022-03-18 | 38.48 | $8.94 | 25200 |
| 2022-03-17 | 36.82 | $8.87 | 65143 |
| 2022-03-16 | 37.51 | $8.92 | 32300 |
| 2022-03-15 | 31.68 | $8.68 | 47830 |
| 2022-03-14 | 29.61 | $8.60 | 86322 |
| 2022-03-11 | 33.20 | $8.90 | 142100 |
| 2022-03-10 | 35.52 | $9.07 | 50047 |
| 2022-03-09 | 38.70 | $9.28 | 39723 |
| 2022-03-08 | 32.41 | $9.05 | 25400 |
| 2022-03-07 | 32.83 | $9.08 | 21632 |
| 2022-03-04 | 36.56 | $9.33 | 35300 |
| 2022-03-03 | 37.86 | $9.41 | 20298 |
| 2022-03-02 | 39.54 | $9.51 | 45135 |
| 2022-03-01 | 37.16 | $9.42 | 21920 |
| 2022-02-28 | 39.11 | $9.54 | 33000 |
| 2022-02-25 | 39.27 | $9.55 | 28030 |
| 2022-02-24 | 32.89 | $9.31 | 56100 |
| 2022-02-23 | 27.45 | $9.13 | 34100 |
| 2022-02-22 | 28.42 | $9.21 | 135200 |
| 2022-02-18 | 34.87 | $9.65 | 25100 |
| 2022-02-17 | 35.75 | $9.70 | 15539 |
| 2022-02-16 | 41.04 | $9.97 | 47500 |
| 2022-02-15 | 37.11 | $9.85 | 29200 |
| 2022-02-14 | 35.41 | $9.80 | 46838 |
| 2022-02-11 | 38.59 | $9.96 | 75444 |
| 2022-02-10 | 41.70 | $10.10 | 33900 |
| 2022-02-09 | 44.11 | $10.20 | 28844 |
| 2022-02-08 | 41.20 | $10.11 | 23343 |
| 2022-02-07 | 39.88 | $10.07 | 40100 |
| 2022-02-04 | 39.88 | $10.07 | 6900 |
| 2022-02-03 | 39.27 | $10.05 | 29700 |
| 2022-02-02 | 41.49 | $10.16 | 19412 |
| 2022-02-01 | 36.52 | $10.00 | 37400 |
| 2022-01-31 | 37.86 | $10.07 | 55234 |
| 2022-01-28 | 35.62 | $10.00 | 19224 |
| 2022-01-27 | 29.80 | $9.83 | 26900 |
| 2022-01-26 | 24.04 | $9.68 | 41330 |
| 2022-01-25 | 24.81 | $9.74 | 59600 |
| 2022-01-24 | 25.86 | $9.82 | 123500 |
| 2022-01-21 | 26.40 | $9.86 | 140649 |
| 2022-01-20 | 35.88 | $10.40 | 53800 |
| 2022-01-19 | 44.28 | $10.70 | 85930 |
| 2022-01-18 | 43.01 | $10.67 | 53000 |
| 2022-01-14 | 49.01 | $10.84 | 37000 |
| 2022-01-13 | 48.20 | $10.82 | 46736 |
| 2022-01-12 | 48.20 | $10.82 | 41600 |
| 2022-01-11 | 43.35 | $10.70 | 70000 |
| 2022-01-10 | 39.77 | $10.62 | 54113 |
| 2022-01-07 | 39.77 | $10.62 | 21902 |
| 2022-01-06 | 40.34 | $10.64 | 152226 |
| 2022-01-05 | 47.91 | $10.87 | 34331 |
| 2022-01-04 | 46.24 | $10.83 | 33000 |
| 2022-01-03 | 44.99 | $10.80 | 62400 |
| 2021-12-31 | 41.54 | $10.72 | 57600 |
| 2021-12-30 | 40.20 | $10.69 | 95400 |
| 2021-12-29 | 40.49 | $10.70 | 73900 |
| 2021-12-28 | 40.08 | $10.69 | 58700 |
| 2021-12-27 | 42.32 | $10.77 | 64100 |
| 2021-12-23 | 37.77 | $10.66 | 49600 |
| 2021-12-22 | 33.22 | $10.56 | 112621 |
| 2021-12-21 | 33.45 | $10.57 | 82406 |
| 2021-12-20 | 29.71 | $10.49 | 117830 |
| 2021-12-17 | 39.80 | $10.87 | 73800 |
| 2021-12-16 | 40.14 | $10.88 | 55400 |
| 2021-12-15 | 40.47 | $10.89 | 38508 |
| 2021-12-14 | 37.55 | $10.83 | 31700 |
| 2021-12-13 | 40.04 | $10.91 | 45400 |
| 2021-12-10 | 40.36 | $10.92 | 30614 |
| 2021-12-09 | 40.66 | $10.93 | 43700 |
| 2021-12-08 | 39.35 | $10.90 | 58539 |
| 2021-12-07 | 40.48 | $10.94 | 74900 |
| 2021-12-06 | 34.68 | $10.81 | 41600 |
| 2021-12-03 | 31.76 | $10.75 | 91900 |
| 2021-12-02 | 37.30 | $10.96 | 63400 |
| 2021-12-01 | 30.13 | $10.83 | 72535 |
| 2021-11-30 | 28.94 | $10.81 | 65800 |
| 2021-11-29 | 32.63 | $10.95 | 47908 |
| 2021-11-26 | 32.91 | $10.96 | 45700 |
| 2021-11-24 | 39.46 | $11.16 | 24712 |
| 2021-11-23 | 41.00 | $11.20 | 35700 |
| 2021-11-22 | 42.59 | $11.24 | 40800 |
| 2021-11-19 | 42.59 | $11.24 | 40400 |
| 2021-11-18 | 44.13 | $11.28 | 50907 |
| 2021-11-17 | 50.67 | $11.43 | 55612 |
| 2021-11-16 | 50.67 | $11.43 | 64344 |
| 2021-11-15 | 52.07 | $11.46 | 59338 |
| 2021-11-12 | 51.22 | $11.44 | 107200 |
| 2021-11-11 | 50.38 | $11.42 | 45800 |
| 2021-11-10 | 53.42 | $11.49 | 35000 |
| 2021-11-09 | 55.23 | $11.53 | 24112 |
| 2021-11-08 | 56.60 | $11.56 | 40000 |
| 2021-11-05 | 53.70 | $11.48 | 94542 |
| 2021-11-04 | 50.14 | $11.39 | 38400 |
| 2021-11-03 | 50.14 | $11.39 | 53400 |
| 2021-11-02 | 52.15 | $11.44 | 52000 |
| 2021-11-01 | 52.15 | $11.44 | 79314 |
| 2021-10-29 | 51.80 | $11.43 | 38500 |
| 2021-10-28 | 50.77 | $11.40 | 36700 |
| 2021-10-27 | 50.44 | $11.39 | 38538 |
| 2021-10-26 | 50.77 | $11.40 | 21500 |
| 2021-10-25 | 52.38 | $11.45 | 31600 |
| 2021-10-22 | 50.90 | $11.40 | 14422 |
| 2021-10-21 | 49.71 | $11.36 | 68100 |
| 2021-10-20 | 52.42 | $11.45 | 27000 |
| 2021-10-19 | 54.29 | $11.51 | 40700 |
| 2021-10-18 | 61.22 | $11.71 | 69200 |
| 2021-10-15 | 53.63 | $11.44 | 27300 |
| 2021-10-14 | 46.23 | $11.24 | 40400 |
| 2021-10-13 | 44.55 | $11.20 | 33800 |
| 2021-10-12 | 44.55 | $11.20 | 13932 |
| 2021-10-11 | 45.51 | $11.23 | 34010 |
| 2021-10-08 | 42.76 | $11.16 | 19500 |
| 2021-10-07 | 43.97 | $11.20 | 14300 |
| 2021-10-06 | 39.09 | $11.08 | 34700 |
| 2021-10-05 | 35.53 | $11.00 | 21600 |
| 2021-10-04 | 34.16 | $10.97 | 54002 |
| 2021-10-01 | 38.86 | $11.15 | 26545 |
| 2021-09-30 | 36.08 | $11.09 | 41438 |
| 2021-09-29 | 32.67 | $11.02 | 24600 |
| 2021-09-28 | 31.18 | $10.99 | 80000 |
| 2021-09-27 | 34.31 | $11.12 | 102800 |
| 2021-09-24 | 35.08 | $11.15 | 32234 |
| 2021-09-23 | 38.07 | $11.26 | 58745 |
| 2021-09-22 | 34.71 | $11.19 | 122900 |
| 2021-09-21 | 35.76 | $11.23 | 54500 |
| 2021-09-20 | 36.55 | $11.26 | 95900 |
| 2021-09-17 | 49.31 | $11.63 | 52845 |
| 2021-09-16 | 53.12 | $11.71 | 27134 |
| 2021-09-15 | 51.80 | $11.68 | 49319 |
| 2021-09-14 | 50.46 | $11.65 | 31200 |
| 2021-09-13 | 50.46 | $11.65 | 25215 |
| 2021-09-10 | 50.05 | $11.64 | 13943 |
| 2021-09-09 | 51.27 | $11.67 | 39600 |
| 2021-09-08 | 50.89 | $11.66 | 31700 |
| 2021-09-07 | 49.77 | $11.63 | 60940 |
| 2021-09-03 | 52.82 | $11.71 | 37537 |
| 2021-09-02 | 54.00 | $11.74 | 40900 |
| 2021-09-01 | 55.57 | $11.78 | 44100 |
| 2021-08-31 | 54.63 | $11.75 | 44000 |
| 2021-08-30 | 53.06 | $11.70 | 17800 |
| 2021-08-27 | 52.75 | $11.69 | 54735 |
| 2021-08-26 | 53.42 | $11.71 | 26939 |
| 2021-08-25 | 54.41 | $11.74 | 40800 |
| 2021-08-24 | 56.39 | $11.80 | 36704 |
| 2021-08-23 | 57.05 | $11.82 | 32031 |
| 2021-08-20 | 55.31 | $11.75 | 40119 |
| 2021-08-19 | 55.31 | $11.75 | 57804 |
| 2021-08-18 | 61.03 | $11.93 | 80533 |
| 2021-08-17 | 63.45 | $12.00 | 80000 |
| 2021-08-16 | 62.02 | $11.93 | 63500 |
| 2021-08-13 | 64.78 | $12.01 | 88100 |
| 2021-08-12 | 60.62 | $11.81 | 70000 |
| 2021-08-11 | 60.40 | $11.80 | 40836 |
| 2021-08-10 | 58.63 | $11.72 | 52924 |
| 2021-08-09 | 57.73 | $11.68 | 69138 |
| 2021-08-06 | 56.84 | $11.64 | 41500 |
| 2021-08-05 | 55.73 | $11.59 | 56917 |
| 2021-08-04 | 56.28 | $11.61 | 75900 |
| 2021-08-03 | 54.80 | $11.54 | 76112 |
| 2021-08-02 | 53.29 | $11.47 | 70500 |
| 2021-07-30 | 51.77 | $11.40 | 42201 |
| 2021-07-29 | 50.23 | $11.33 | 56700 |
| 2021-07-28 | 50.89 | $11.36 | 55908 |
| 2021-07-27 | 51.32 | $11.38 | 68600 |
| 2021-07-26 | 49.50 | $11.29 | 58437 |
| 2021-07-23 | 50.70 | $11.35 | 83700 |
| 2021-07-22 | 49.93 | $11.31 | 41000 |
| 2021-07-21 | 50.87 | $11.36 | 61214 |
| 2021-07-20 | 49.61 | $11.29 | 47900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.86
2026-07-17
Close Price
$6.43
Vol: 72300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.86 | $6.43 | 72300 |
| 2026-07-16 | -74.07 | $6.45 | 45550 |
| 2026-07-15 | -66.67 | $6.47 | 49542 |
| 2026-07-14 | -62.96 | $6.48 | 15100 |
| 2026-07-13 | -75.00 | $6.41 | 69800 |
| 2026-07-10 | -47.22 | $6.48 | 32300 |
| 2026-07-09 | -42.11 | $6.49 | 21111 |
| 2026-07-08 | -36.84 | $6.51 | 14888 |
| 2026-07-07 | -26.32 | $6.55 | 32924 |
| 2026-07-06 | -13.16 | $6.60 | 37700 |
| 2026-07-02 | -21.62 | $6.56 | 57100 |
| 2026-07-01 | -2.70 | $6.63 | 58634 |
| 2026-06-30 | 0.00 | $6.64 | 70939 |
| 2026-06-29 | -7.14 | $6.53 | 75500 |
| 2026-06-26 | -17.86 | $6.50 | 26426 |
| 2026-06-25 | -28.57 | $6.47 | 75735 |
| 2026-06-24 | -7.41 | $6.50 | 23600 |
| 2026-06-23 | -33.33 | $6.43 | 35000 |
| 2026-06-22 | -5.13 | $6.50 | 77238 |
| 2026-06-18 | -5.41 | $6.48 | 41454 |
| 2026-06-17 | -11.63 | $6.45 | 35000 |
| 2026-06-16 | -4.65 | $6.48 | 89300 |
| 2026-06-15 | -4.65 | $6.48 | 58600 |
| 2026-06-12 | -33.33 | $6.35 | 33000 |
| 2026-06-11 | -26.19 | $6.38 | 26948 |
| 2026-06-10 | -52.38 | $6.27 | 21717 |
| 2026-06-09 | -38.10 | $6.33 | 63000 |
| 2026-06-08 | -28.57 | $6.37 | 13641 |
| 2026-06-05 | -38.10 | $6.33 | 45938 |
| 2026-06-04 | -4.76 | $6.47 | 53700 |
| 2026-06-03 | -23.81 | $6.39 | 176216 |
| 2026-06-02 | -25.00 | $6.37 | 155400 |
| 2026-06-01 | 0.00 | $6.45 | 43611 |
| 2026-05-29 | -8.57 | $6.39 | 59535 |
| 2026-05-28 | -3.13 | $6.34 | 46684 |
| 2026-05-27 | -16.22 | $6.29 | 34200 |
| 2026-05-26 | -7.89 | $6.32 | 41001 |
| 2026-05-22 | -34.21 | $6.22 | 19437 |
| 2026-05-21 | -44.74 | $6.18 | 29704 |
| 2026-05-20 | -52.63 | $6.15 | 65304 |
| 2026-05-19 | -55.26 | $6.14 | 12307 |
| 2026-05-18 | -50.00 | $6.16 | 50419 |
| 2026-05-15 | -15.79 | $6.29 | 50419 |
| 2026-05-14 | -5.26 | $6.33 | 79100 |
| 2026-05-13 | -8.82 | $6.28 | 48742 |
| 2026-05-12 | -14.71 | $6.26 | 41400 |
| 2026-05-11 | -12.12 | $6.26 | 25700 |
| 2026-05-08 | -24.24 | $6.22 | 28900 |
| 2026-05-07 | -19.35 | $6.22 | 38600 |
| 2026-05-06 | -11.11 | $6.21 | 103100 |
| 2026-05-05 | -34.62 | $6.14 | 63912 |
| 2026-05-04 | -36.84 | $6.09 | 121898 |
| 2026-05-01 | -26.32 | $6.13 | 121904 |
| 2026-04-30 | -35.90 | $6.09 | 29200 |
| 2026-04-29 | -58.97 | $6.00 | 23139 |
| 2026-04-28 | -51.16 | $6.01 | 33700 |
| 2026-04-27 | -46.51 | $6.03 | 43300 |
| 2026-04-24 | -44.19 | $6.04 | 31200 |
| 2026-04-23 | -58.14 | $5.98 | 70644 |
| 2026-04-22 | -48.84 | $6.02 | 20200 |
| 2026-04-21 | -53.49 | $6.00 | 43200 |
| 2026-04-20 | -25.58 | $6.12 | 26100 |
| 2026-04-17 | -25.58 | $6.12 | 16800 |
| 2026-04-16 | -16.28 | $6.16 | 39004 |
| 2026-04-15 | -11.63 | $6.18 | 19749 |
| 2026-04-14 | -11.63 | $6.18 | 28741 |
| 2026-04-13 | -2.78 | $6.15 | 25400 |
| 2026-04-10 | -11.11 | $6.12 | 26800 |
| 2026-04-09 | 0.00 | $6.16 | 19100 |
| 2026-04-08 | -17.65 | $6.08 | 21000 |
| 2026-04-07 | -79.41 | $5.87 | 22800 |
| 2026-04-06 | -73.68 | $5.86 | 15616 |
| 2026-04-02 | -73.68 | $5.86 | 21300 |
| 2026-04-01 | -64.58 | $5.93 | 26717 |
| 2026-03-31 | -69.81 | $5.92 | 56000 |
| 2026-03-30 | -88.89 | $5.82 | 40700 |
| 2026-03-27 | -81.97 | $5.87 | 30300 |
| 2026-03-26 | -72.13 | $5.93 | 27707 |
| 2026-03-25 | -55.74 | $6.03 | 17800 |
| 2026-03-24 | -77.05 | $5.90 | 23600 |
| 2026-03-23 | -72.13 | $5.93 | 18002 |
| 2026-03-20 | -85.25 | $5.85 | 30144 |
| 2026-03-19 | -73.77 | $5.92 | 51896 |
| 2026-03-18 | -70.97 | $5.94 | 23234 |
| 2026-03-17 | -50.00 | $6.08 | 69915 |
| 2026-03-16 | -50.00 | $6.08 | 15037 |
| 2026-03-13 | -48.44 | $6.09 | 12560 |
| 2026-03-12 | -59.09 | $6.03 | 21608 |
| 2026-03-11 | -53.03 | $6.07 | 23200 |
| 2026-03-10 | -59.09 | $6.03 | 22721 |
| 2026-03-09 | -60.61 | $6.02 | 79500 |
| 2026-03-06 | -97.62 | $6.01 | 40800 |
| 2026-03-05 | -97.14 | $6.08 | 40600 |
| 2026-03-04 | -70.83 | $6.25 | 19655 |
| 2026-03-03 | -70.83 | $6.25 | 58100 |
| 2026-03-02 | -41.67 | $6.32 | 30033 |
| 2026-02-27 | -37.50 | $6.33 | 36800 |
| 2026-02-26 | -50.00 | $6.30 | 40600 |
| 2026-02-25 | -41.67 | $6.32 | 24038 |
| 2026-02-24 | -56.00 | $6.28 | 21217 |
| 2026-02-23 | -59.38 | $6.23 | 47800 |
| 2026-02-20 | -43.75 | $6.28 | 44000 |
| 2026-02-19 | -36.36 | $6.30 | 35500 |
| 2026-02-18 | -5.26 | $6.40 | 49528 |
| 2026-02-17 | -13.16 | $6.37 | 54142 |
| 2026-02-13 | -34.21 | $6.29 | 17900 |
| 2026-02-12 | -39.47 | $6.27 | 90100 |
| 2026-02-11 | -5.71 | $6.37 | 23100 |
| 2026-02-10 | -8.82 | $6.35 | 26421 |
| 2026-02-09 | -12.12 | $6.33 | 55138 |
| 2026-02-06 | -12.12 | $6.33 | 89700 |
| 2026-02-05 | -35.71 | $6.22 | 50985 |
| 2026-02-04 | -25.00 | $6.25 | 64200 |
| 2026-02-03 | -50.00 | $6.18 | 66021 |
| 2026-02-02 | -25.00 | $6.25 | 69148 |
| 2026-01-30 | -10.81 | $6.28 | 53898 |
| 2026-01-29 | -21.62 | $6.24 | 34363 |
| 2026-01-28 | -23.68 | $6.23 | 23500 |
| 2026-01-27 | -15.79 | $6.26 | 39100 |
| 2026-01-26 | -42.11 | $6.16 | 36200 |
| 2026-01-23 | -44.74 | $6.15 | 41614 |
| 2026-01-22 | -39.47 | $6.17 | 48143 |
| 2026-01-21 | -38.46 | $6.17 | 100130 |
| 2026-01-20 | -32.56 | $6.18 | 107633 |
| 2026-01-16 | 0.00 | $6.32 | 91683 |
| 2026-01-15 | -9.52 | $6.23 | 12305 |
| 2026-01-14 | -14.29 | $6.21 | 59000 |
| 2026-01-13 | 0.00 | $6.25 | 34905 |
| 2026-01-12 | -7.50 | $6.22 | 71823 |
| 2026-01-09 | -5.56 | $6.19 | 30008 |
| 2026-01-08 | -9.09 | $6.15 | 26597 |
| 2026-01-07 | -20.69 | $6.08 | 23409 |
| 2026-01-06 | -11.11 | $6.09 | 17000 |
| 2026-01-05 | -20.00 | $6.09 | 32500 |
| 2026-01-02 | -46.67 | $6.01 | 46208 |
| 2025-12-31 | -60.00 | $5.97 | 21200 |
| 2025-12-30 | -65.63 | $5.96 | 22328 |
| 2025-12-29 | -68.42 | $5.97 | 23133 |
| 2025-12-26 | -63.16 | $5.99 | 25109 |
| 2025-12-24 | -76.32 | $5.94 | 5100 |
| 2025-12-23 | -73.68 | $5.95 | 75527 |
| 2025-12-22 | -68.42 | $5.97 | 36807 |
| 2025-12-19 | -73.68 | $5.95 | 26000 |
| 2025-12-18 | -87.80 | $5.87 | 38400 |
| 2025-12-17 | -90.24 | $5.86 | 20300 |
| 2025-12-16 | -56.10 | $6.00 | 20906 |
| 2025-12-15 | -56.10 | $6.00 | 38731 |
| 2025-12-12 | -41.46 | $6.06 | 15527 |
| 2025-12-11 | -41.86 | $6.07 | 25700 |
| 2025-12-10 | -58.49 | $6.04 | 26700 |
| 2025-12-09 | -60.38 | $6.03 | 23500 |
| 2025-12-08 | -56.60 | $6.05 | 43545 |
| 2025-12-05 | -50.94 | $6.08 | 13725 |
| 2025-12-04 | -43.40 | $6.12 | 11919 |
| 2025-12-03 | -50.94 | $6.08 | 38549 |
| 2025-12-02 | -49.06 | $6.09 | 32421 |
| 2025-12-01 | -33.96 | $6.17 | 48700 |
| 2025-11-28 | -39.62 | $6.14 | 68108 |
| 2025-11-26 | -49.06 | $6.09 | 25500 |
| 2025-11-25 | -60.38 | $6.03 | 11800 |
| 2025-11-24 | -73.58 | $5.96 | 27500 |
| 2025-11-21 | -79.25 | $5.93 | 38604 |
| 2025-11-20 | -86.79 | $5.89 | 77600 |
| 2025-11-19 | -76.60 | $5.99 | 36500 |
| 2025-11-18 | -78.72 | $5.98 | 40108 |
| 2025-11-17 | -68.09 | $6.03 | 33800 |
| 2025-11-14 | -37.50 | $6.17 | 33200 |
| 2025-11-13 | -31.37 | $6.19 | 30900 |
| 2025-11-12 | -21.57 | $6.24 | 60105 |
| 2025-11-11 | -9.80 | $6.23 | 54100 |
| 2025-11-10 | -19.61 | $6.18 | 128600 |
| 2025-11-07 | -27.03 | $6.04 | 69433 |
| 2025-11-06 | -27.03 | $6.04 | 72119 |
| 2025-11-05 | -21.62 | $6.06 | 33803 |
| 2025-11-04 | -24.32 | $6.05 | 10500 |
| 2025-11-03 | -13.51 | $6.09 | 12600 |
| 2025-10-31 | -2.70 | $6.13 | 52931 |
| 2025-10-30 | 0.00 | $6.10 | 62536 |
| 2025-10-29 | -9.38 | $6.06 | 33400 |
| 2025-10-28 | -9.38 | $6.06 | 28800 |
| 2025-10-27 | -3.23 | $6.07 | 30100 |
| 2025-10-24 | -7.69 | $6.01 | 19800 |
| 2025-10-23 | -23.08 | $5.97 | 119200 |
| 2025-10-22 | -46.15 | $5.91 | 56149 |
| 2025-10-21 | -46.15 | $5.91 | 17743 |
| 2025-10-20 | -34.62 | $5.94 | 18223 |
| 2025-10-17 | -57.69 | $5.88 | 33318 |
| 2025-10-16 | -50.00 | $5.90 | 20123 |
| 2025-10-15 | -57.69 | $5.88 | 64416 |
| 2025-10-14 | -82.35 | $5.89 | 8142 |
| 2025-10-13 | -41.18 | $5.96 | 91500 |
| 2025-10-10 | -58.82 | $5.93 | 20400 |
| 2025-10-09 | -23.53 | $5.99 | 37300 |
| 2025-10-08 | -5.88 | $6.02 | 118300 |
| 2025-10-07 | -5.26 | $6.00 | 51436 |
| 2025-10-06 | -31.58 | $5.95 | 21601 |
| 2025-10-03 | -15.00 | $5.98 | 17342 |
| 2025-10-02 | -16.67 | $5.96 | 105619 |
| 2025-10-01 | -4.17 | $5.98 | 35378 |
| 2025-09-30 | -13.04 | $5.95 | 30717 |
| 2025-09-29 | -26.92 | $5.91 | 17500 |
| 2025-09-26 | -34.62 | $5.89 | 28300 |
| 2025-09-25 | -37.04 | $5.88 | 6500 |
| 2025-09-24 | -14.81 | $5.94 | 9931 |
| 2025-09-23 | -14.29 | $5.94 | 3700 |
| 2025-09-22 | -17.86 | $5.93 | 16842 |
| 2025-09-19 | -21.21 | $5.91 | 53500 |
| 2025-09-18 | -11.11 | $5.94 | 86300 |
| 2025-09-17 | -16.67 | $5.92 | 35600 |
| 2025-09-16 | 0.00 | $5.98 | 45000 |
| 2025-09-15 | -6.25 | $5.92 | 39100 |
| 2025-09-12 | -6.45 | $5.91 | 20500 |
| 2025-09-11 | 0.00 | $5.92 | 39700 |
| 2025-09-10 | -12.00 | $5.84 | 21622 |
| 2025-09-09 | -4.35 | $5.84 | 18700 |
| 2025-09-08 | -13.04 | $5.82 | 17000 |
| 2025-09-05 | -13.04 | $5.82 | 21800 |
| 2025-09-04 | -5.00 | $5.81 | 17801 |
| 2025-09-03 | -20.00 | $5.78 | 38000 |
| 2025-09-02 | -25.00 | $5.77 | 22305 |
| 2025-08-29 | 0.00 | $5.82 | 33101 |
| 2025-08-28 | 0.00 | $5.79 | 124000 |
| 2025-08-27 | -12.50 | $5.76 | 12110 |
| 2025-08-26 | -29.17 | $5.72 | 66815 |
| 2025-08-25 | -25.00 | $5.73 | 63800 |
| 2025-08-22 | -12.50 | $5.76 | 132500 |
| 2025-08-21 | -70.83 | $5.62 | 99200 |
| 2025-08-20 | -54.17 | $5.66 | 18400 |
| 2025-08-19 | -54.17 | $5.66 | 21700 |
| 2025-08-18 | -33.33 | $5.71 | 4531 |
| 2025-08-15 | -8.33 | $5.77 | 20926 |
| 2025-08-14 | -12.50 | $5.76 | 7320 |
| 2025-08-13 | -4.17 | $5.78 | 16000 |
| 2025-08-12 | -8.33 | $5.77 | 61850 |
| 2025-08-11 | -5.26 | $5.73 | 10324 |
| 2025-08-08 | -5.56 | $5.72 | 39900 |
| 2025-08-07 | 0.00 | $5.72 | 48000 |
| 2025-08-06 | 0.00 | $5.70 | 22200 |
| 2025-08-05 | -30.77 | $5.64 | 42100 |
| 2025-08-04 | -30.77 | $5.64 | 18911 |
| 2025-08-01 | -82.35 | $5.58 | 38200 |
| 2025-07-31 | -52.94 | $5.63 | 21400 |
| 2025-07-30 | -68.75 | $5.61 | 14100 |
| 2025-07-29 | -83.33 | $5.59 | 30734 |
| 2025-07-28 | -77.78 | $5.60 | 17330 |
| 2025-07-25 | -77.78 | $5.60 | 13741 |
| 2025-07-24 | -72.22 | $5.61 | 27909 |
| 2025-07-23 | -70.59 | $5.62 | 23200 |
| 2025-07-22 | -76.47 | $5.61 | 18900 |
| 2025-07-21 | -61.90 | $5.61 | 43104 |
| 2025-07-18 | -71.43 | $5.59 | 75400 |
| 2025-07-17 | -33.33 | $5.66 | 31300 |
| 2025-07-16 | -37.50 | $5.65 | 20400 |
| 2025-07-15 | -41.67 | $5.64 | 15401 |
| 2025-07-14 | -37.50 | $5.65 | 12000 |
| 2025-07-11 | -33.33 | $5.66 | 14900 |
| 2025-07-10 | -29.17 | $5.67 | 51300 |
| 2025-07-09 | -33.33 | $5.66 | 7725 |
| 2025-07-08 | -28.95 | $5.63 | 40506 |
| 2025-07-07 | -26.32 | $5.64 | 51000 |
| 2025-07-03 | -7.89 | $5.71 | 25100 |
| 2025-07-02 | -13.16 | $5.69 | 6717 |
| 2025-07-01 | -10.53 | $5.70 | 25046 |
| 2025-06-30 | -17.95 | $5.68 | 24600 |
| 2025-06-27 | -28.21 | $5.64 | 22807 |
| 2025-06-26 | -33.33 | $5.62 | 23914 |
| 2025-06-25 | -41.03 | $5.59 | 24100 |
| 2025-06-24 | -38.46 | $5.60 | 26200 |
| 2025-06-23 | -46.15 | $5.57 | 15115 |
| 2025-06-20 | -56.41 | $5.53 | 47418 |
| 2025-06-18 | -53.85 | $5.54 | 28700 |
| 2025-06-17 | -58.97 | $5.52 | 14240 |
| 2025-06-16 | -30.77 | $5.63 | 40907 |
| 2025-06-13 | -35.90 | $5.61 | 3400 |
| 2025-06-12 | -38.46 | $5.60 | 26101 |
| 2025-06-11 | -43.59 | $5.58 | 16547 |
| 2025-06-10 | -46.15 | $5.57 | 19933 |
| 2025-06-09 | -48.72 | $5.56 | 41400 |
| 2025-06-06 | -45.71 | $5.59 | 10825 |
| 2025-06-05 | -54.29 | $5.56 | 45530 |
| 2025-06-04 | -54.29 | $5.56 | 33200 |
| 2025-06-03 | -58.33 | $5.54 | 28415 |
| 2025-06-02 | -58.33 | $5.54 | 19413 |
| 2025-05-30 | -46.67 | $5.55 | 18501 |
| 2025-05-29 | -38.10 | $5.53 | 27400 |
| 2025-05-28 | -50.00 | $5.50 | 7211 |
| 2025-05-27 | -47.83 | $5.51 | 39900 |
| 2025-05-23 | -54.35 | $5.48 | 14900 |
| 2025-05-22 | -56.52 | $5.47 | 18700 |
| 2025-05-21 | -52.08 | $5.48 | 19306 |
| 2025-05-20 | -45.28 | $5.49 | 23300 |
| 2025-05-19 | -37.10 | $5.50 | 27051 |
| 2025-05-16 | -24.66 | $5.55 | 35100 |
| 2025-05-15 | -30.14 | $5.51 | 25502 |
| 2025-05-14 | -30.14 | $5.51 | 17917 |
| 2025-05-13 | -30.14 | $5.51 | 30600 |
| 2025-05-12 | -30.14 | $5.51 | 15504 |
| 2025-05-09 | -39.73 | $5.44 | 10400 |
| 2025-05-08 | -38.36 | $5.45 | 11700 |
| 2025-05-07 | -39.73 | $5.44 | 7047 |
| 2025-05-06 | -42.47 | $5.42 | 27900 |
| 2025-05-05 | -34.12 | $5.44 | 9400 |
| 2025-05-02 | -34.12 | $5.44 | 6800 |
| 2025-05-01 | -35.29 | $5.43 | 19500 |
| 2025-04-30 | -35.29 | $5.43 | 56446 |
| 2025-04-29 | -14.06 | $5.43 | 14000 |
| 2025-04-28 | -29.69 | $5.33 | 8831 |
| 2025-04-25 | -35.94 | $5.29 | 13700 |
| 2025-04-24 | -35.82 | $5.31 | 23643 |
| 2025-04-23 | -51.47 | $5.21 | 34306 |
| 2025-04-22 | -60.56 | $5.16 | 78800 |
| 2025-04-21 | -68.49 | $5.11 | 19877 |
| 2025-04-17 | -58.90 | $5.18 | 144024 |
| 2025-04-16 | -60.27 | $5.17 | 27815 |
| 2025-04-15 | -53.42 | $5.22 | 22335 |
| 2025-04-14 | -53.42 | $5.22 | 37200 |
| 2025-04-11 | -58.11 | $5.19 | 21439 |
| 2025-04-10 | -62.16 | $5.16 | 16309 |
| 2025-04-09 | -27.03 | $5.42 | 57707 |
| 2025-04-08 | -75.68 | $5.06 | 22300 |
| 2025-04-07 | -74.32 | $5.07 | 44700 |
| 2025-04-04 | -100.00 | $5.12 | 76740 |
| 2025-04-03 | -67.57 | $5.37 | 24200 |
| 2025-04-02 | -27.03 | $5.52 | 70201 |
| 2025-04-01 | -35.14 | $5.49 | 19009 |
| 2025-03-31 | -40.54 | $5.47 | 20400 |
| 2025-03-28 | -51.35 | $5.43 | 55428 |
| 2025-03-27 | -37.84 | $5.48 | 5900 |
| 2025-03-26 | -21.62 | $5.54 | 36400 |
| 2025-03-25 | -21.62 | $5.54 | 8468 |
| 2025-03-24 | -18.92 | $5.55 | 10416 |
| 2025-03-21 | -27.03 | $5.52 | 15416 |
| 2025-03-20 | -14.81 | $5.58 | 7733 |
| 2025-03-19 | -25.93 | $5.55 | 29400 |
| 2025-03-18 | -55.56 | $5.47 | 56106 |
| 2025-03-17 | -37.04 | $5.52 | 90577 |
| 2025-03-14 | -36.00 | $5.51 | 36203 |
| 2025-03-13 | -89.29 | $5.38 | 52300 |
| 2025-03-12 | -78.57 | $5.41 | 6200 |
| 2025-03-11 | -89.29 | $5.38 | 22700 |
| 2025-03-10 | -67.86 | $5.44 | 29817 |
| 2025-03-07 | -95.65 | $5.41 | 19500 |
| 2025-03-06 | -100.00 | $5.42 | 15629 |
| 2025-03-05 | -80.95 | $5.46 | 7233 |
| 2025-03-04 | -64.00 | $5.47 | 24600 |
| 2025-03-03 | -34.38 | $5.52 | 13620 |
| 2025-02-28 | -31.25 | $5.53 | 38400 |
| 2025-02-27 | -43.75 | $5.49 | 14900 |
| 2025-02-26 | -37.50 | $5.51 | 11427 |
| 2025-02-25 | -40.63 | $5.50 | 17500 |
| 2025-02-24 | -40.63 | $5.50 | 23820 |
| 2025-02-21 | -34.38 | $5.52 | 20600 |
| 2025-02-20 | -31.25 | $5.53 | 10441 |
| 2025-02-19 | -31.25 | $5.53 | 8500 |
| 2025-02-18 | -25.00 | $5.55 | 20200 |
| 2025-02-14 | -18.75 | $5.57 | 22349 |
| 2025-02-13 | -21.88 | $5.56 | 17729 |
| 2025-02-12 | -34.48 | $5.50 | 23600 |
| 2025-02-11 | -31.03 | $5.51 | 23246 |
| 2025-02-10 | -24.14 | $5.53 | 12100 |
| 2025-02-07 | -34.48 | $5.50 | 23900 |
| 2025-02-06 | -37.93 | $5.49 | 41937 |
| 2025-02-05 | -48.28 | $5.46 | 16046 |
| 2025-02-04 | -55.17 | $5.44 | 17535 |
| 2025-02-03 | -65.52 | $5.41 | 77700 |
| 2025-01-31 | -46.15 | $5.48 | 35012 |
| 2025-01-30 | -34.62 | $5.51 | 39425 |
| 2025-01-29 | -20.69 | $5.54 | 40021 |
| 2025-01-28 | -17.24 | $5.55 | 78327 |
| 2025-01-27 | -31.03 | $5.51 | 22800 |
| 2025-01-24 | -10.34 | $5.57 | 7100 |
| 2025-01-23 | -3.45 | $5.59 | 27400 |
| 2025-01-22 | -6.38 | $5.57 | 47700 |
| 2025-01-21 | -6.52 | $5.56 | 27727 |
| 2025-01-17 | -11.11 | $5.53 | 32300 |
| 2025-01-16 | -10.64 | $5.55 | 16500 |
| 2025-01-15 | -24.49 | $5.50 | 19600 |
| 2025-01-14 | -44.44 | $5.43 | 21400 |
| 2025-01-13 | -44.44 | $5.43 | 26500 |
| 2025-01-10 | -55.74 | $5.40 | 9515 |
| 2025-01-08 | -45.90 | $5.46 | 27127 |
| 2025-01-07 | -50.00 | $5.44 | 32900 |
| 2025-01-06 | -41.94 | $5.49 | 25326 |
| 2025-01-03 | -41.94 | $5.49 | 27600 |
| 2025-01-02 | -54.84 | $5.41 | 12411 |
| 2024-12-31 | -51.61 | $5.43 | 49800 |
| 2024-12-30 | -56.25 | $5.41 | 71513 |
| 2024-12-27 | -54.69 | $5.42 | 70233 |
| 2024-12-26 | -50.00 | $5.45 | 34900 |
| 2024-12-24 | -51.56 | $5.44 | 26203 |
| 2024-12-23 | -56.25 | $5.41 | 115900 |
| 2024-12-20 | -53.13 | $5.43 | 74724 |
| 2024-12-19 | -84.78 | $5.38 | 59719 |
| 2024-12-18 | -100.00 | $5.45 | 49335 |
| 2024-12-17 | -83.33 | $5.57 | 23731 |
| 2024-12-16 | -85.00 | $5.60 | 19141 |
| 2024-12-13 | -87.50 | $5.63 | 27044 |
| 2024-12-12 | -96.43 | $5.62 | 26917 |
| 2024-12-11 | -85.71 | $5.67 | 24723 |
| 2024-12-10 | -91.89 | $5.65 | 36617 |
| 2024-12-09 | -81.08 | $5.69 | 27100 |
| 2024-12-06 | -70.27 | $5.73 | 19112 |
| 2024-12-05 | -70.27 | $5.73 | 25700 |
| 2024-12-04 | -67.57 | $5.74 | 54648 |
| 2024-12-03 | -74.29 | $5.73 | 34100 |
| 2024-12-02 | -45.83 | $5.77 | 32444 |
| 2024-11-29 | -50.00 | $5.75 | 22700 |
| 2024-11-27 | -50.00 | $5.75 | 15402 |
| 2024-11-26 | -52.08 | $5.74 | 22600 |
| 2024-11-25 | -54.17 | $5.73 | 46400 |
| 2024-11-22 | -56.25 | $5.72 | 51239 |
| 2024-11-21 | -60.42 | $5.70 | 38717 |
| 2024-11-20 | -60.42 | $5.70 | 19931 |
| 2024-11-19 | -72.15 | $5.73 | 22740 |
| 2024-11-18 | -72.15 | $5.73 | 35347 |
| 2024-11-15 | -78.48 | $5.68 | 21500 |
| 2024-11-14 | -59.49 | $5.83 | 24200 |
| 2024-11-13 | -59.49 | $5.83 | 56531 |
| 2024-11-12 | -46.84 | $5.93 | 32829 |
| 2024-11-11 | -44.30 | $5.95 | 39503 |
| 2024-11-08 | -49.37 | $5.91 | 30500 |
| 2024-11-07 | -45.57 | $5.94 | 39717 |
| 2024-11-06 | -46.84 | $5.93 | 89109 |
| 2024-11-05 | -51.90 | $5.89 | 27900 |
| 2024-11-04 | -74.68 | $5.71 | 32700 |
| 2024-11-01 | -85.25 | $5.78 | 22100 |
| 2024-10-31 | -95.08 | $5.72 | 44700 |
| 2024-10-30 | -75.00 | $5.85 | 61900 |
| 2024-10-29 | -98.25 | $5.74 | 29900 |
| 2024-10-28 | -91.23 | $5.78 | 62000 |
| 2024-10-25 | -84.91 | $5.85 | 68432 |
| 2024-10-24 | -95.92 | $5.83 | 26400 |
| 2024-10-23 | -85.42 | $5.89 | 27819 |
| 2024-10-22 | -72.41 | $5.89 | 18600 |
| 2024-10-21 | -45.45 | $5.95 | 38803 |
| 2024-10-18 | -39.39 | $5.97 | 30600 |
| 2024-10-17 | -15.15 | $6.05 | 77700 |
| 2024-10-16 | -18.18 | $6.04 | 57900 |
| 2024-10-15 | -13.04 | $5.97 | 34400 |
| 2024-10-14 | -21.74 | $5.95 | 13200 |
| 2024-10-11 | -13.04 | $5.97 | 7400 |
| 2024-10-10 | -4.00 | $5.99 | 76600 |
| 2024-10-09 | -19.05 | $5.90 | 29000 |
| 2024-10-08 | -16.00 | $5.90 | 33515 |
| 2024-10-07 | -36.00 | $5.85 | 19200 |
| 2024-10-04 | -20.00 | $5.89 | 12000 |
| 2024-10-03 | -23.08 | $5.88 | 12922 |
| 2024-10-02 | -26.92 | $5.87 | 20600 |
| 2024-10-01 | -23.08 | $5.88 | 44200 |
| 2024-09-30 | -12.50 | $5.89 | 34122 |
| 2024-09-27 | -12.50 | $5.89 | 21019 |
| 2024-09-26 | -25.00 | $5.86 | 33713 |
| 2024-09-25 | -29.17 | $5.85 | 26400 |
| 2024-09-24 | -41.67 | $5.82 | 41700 |
| 2024-09-23 | -37.50 | $5.83 | 17811 |
| 2024-09-20 | -37.50 | $5.83 | 21900 |
| 2024-09-19 | -41.67 | $5.82 | 25754 |
| 2024-09-18 | -50.00 | $5.80 | 20711 |
| 2024-09-17 | -41.67 | $5.82 | 71400 |
| 2024-09-16 | -8.33 | $5.90 | 179946 |
| 2024-09-13 | -45.45 | $5.80 | 22700 |
| 2024-09-12 | -65.38 | $5.77 | 12736 |
| 2024-09-11 | -73.08 | $5.75 | 32137 |
| 2024-09-10 | -70.37 | $5.75 | 20837 |
| 2024-09-09 | -41.18 | $5.80 | 27944 |
| 2024-09-06 | -60.00 | $5.73 | 111700 |
| 2024-09-05 | -48.57 | $5.77 | 76448 |
| 2024-09-04 | -47.37 | $5.76 | 64121 |
| 2024-09-03 | -43.18 | $5.75 | 70309 |
| 2024-08-30 | -25.81 | $5.78 | 42007 |
| 2024-08-29 | -30.65 | $5.75 | 55436 |
| 2024-08-28 | -33.87 | $5.73 | 38747 |
| 2024-08-27 | -27.42 | $5.77 | 34000 |
| 2024-08-26 | -27.42 | $5.77 | 41200 |
| 2024-08-23 | -24.19 | $5.79 | 45000 |
| 2024-08-22 | -29.03 | $5.76 | 39400 |
| 2024-08-21 | -22.58 | $5.80 | 44300 |
| 2024-08-20 | -30.65 | $5.75 | 34100 |
| 2024-08-19 | -29.03 | $5.76 | 56418 |
| 2024-08-16 | -32.26 | $5.74 | 48600 |
| 2024-08-15 | 0.00 | $5.94 | 177500 |
| 2024-08-14 | -29.63 | $5.70 | 30736 |
| 2024-08-13 | -32.20 | $5.72 | 37038 |
| 2024-08-12 | -43.33 | $5.66 | 36000 |
| 2024-08-09 | -54.10 | $5.60 | 50700 |
| 2024-08-08 | -47.54 | $5.64 | 22400 |
| 2024-08-07 | -58.06 | $5.58 | 27100 |
| 2024-08-06 | -56.45 | $5.59 | 49500 |
| 2024-08-05 | -70.97 | $5.50 | 69400 |
| 2024-08-02 | -100.00 | $5.61 | 65542 |
| 2024-08-01 | -68.75 | $5.72 | 34643 |
| 2024-07-31 | -37.50 | $5.82 | 90800 |
| 2024-07-30 | -65.63 | $5.73 | 48600 |
| 2024-07-29 | -65.63 | $5.73 | 34100 |
| 2024-07-26 | -59.38 | $5.75 | 66621 |
| 2024-07-25 | -78.79 | $5.68 | 13800 |
| 2024-07-24 | -90.91 | $5.64 | 55500 |
| 2024-07-23 | -60.61 | $5.74 | 56200 |
| 2024-07-22 | -51.52 | $5.77 | 88700 |
| 2024-07-19 | -66.67 | $5.72 | 63526 |
| 2024-07-18 | -45.45 | $5.79 | 68000 |
| 2024-07-17 | -36.36 | $5.82 | 86600 |
| 2024-07-16 | -8.11 | $5.91 | 57425 |
| 2024-07-15 | -8.11 | $5.91 | 23815 |
| 2024-07-12 | -2.70 | $5.93 | 21918 |
| 2024-07-11 | -10.81 | $5.90 | 49634 |
| 2024-07-10 | 0.00 | $5.94 | 41247 |
| 2024-07-09 | 0.00 | $5.86 | 62400 |
| 2024-07-08 | -3.57 | $5.84 | 150522 |
| 2024-07-05 | -7.69 | $5.77 | 48047 |
| 2024-07-03 | 0.00 | $5.75 | 33815 |
| 2024-07-02 | -14.29 | $5.69 | 86536 |
| 2024-07-01 | -26.09 | $5.66 | 26445 |
| 2024-06-28 | -8.33 | $5.70 | 47000 |
| 2024-06-27 | -8.70 | $5.68 | 48200 |
| 2024-06-26 | -33.33 | $5.62 | 36948 |
| 2024-06-25 | -29.17 | $5.63 | 30634 |
| 2024-06-24 | -16.67 | $5.66 | 40417 |
| 2024-06-21 | -16.67 | $5.66 | 19345 |
| 2024-06-20 | -12.50 | $5.67 | 33947 |
| 2024-06-18 | -20.83 | $5.65 | 23300 |
| 2024-06-17 | -16.67 | $5.66 | 22933 |
| 2024-06-14 | -25.00 | $5.64 | 56429 |
| 2024-06-13 | -29.17 | $5.63 | 46027 |
| 2024-06-12 | -25.00 | $5.64 | 59300 |
| 2024-06-11 | -15.79 | $5.62 | 19200 |
| 2024-06-10 | 0.00 | $5.64 | 26406 |
| 2024-06-07 | -5.56 | $5.63 | 24800 |
| 2024-06-06 | -27.78 | $5.59 | 36443 |
| 2024-06-05 | -38.89 | $5.57 | 30024 |
| 2024-06-04 | -39.13 | $5.55 | 33828 |
| 2024-06-03 | -47.83 | $5.53 | 60612 |
| 2024-05-31 | -52.17 | $5.52 | 36041 |
| 2024-05-30 | -59.26 | $5.48 | 56622 |
| 2024-05-29 | -56.25 | $5.46 | 29112 |
| 2024-05-28 | -44.12 | $5.49 | 42004 |
| 2024-05-24 | -32.35 | $5.53 | 40800 |
| 2024-05-23 | -47.06 | $5.48 | 47945 |
| 2024-05-22 | -17.65 | $5.58 | 34300 |
| 2024-05-21 | -14.71 | $5.59 | 35500 |
| 2024-05-20 | -17.65 | $5.58 | 41500 |
| 2024-05-17 | -5.88 | $5.62 | 76700 |
| 2024-05-16 | -3.45 | $5.58 | 87900 |
| 2024-05-15 | -3.45 | $5.58 | 27810 |
| 2024-05-14 | -17.24 | $5.54 | 40900 |
| 2024-05-13 | -3.85 | $5.55 | 57200 |
| 2024-05-10 | -11.54 | $5.53 | 45628 |
| 2024-05-09 | -22.22 | $5.51 | 49124 |
| 2024-05-08 | -29.63 | $5.49 | 78634 |
| 2024-05-07 | -29.63 | $5.49 | 70500 |
| 2024-05-06 | -41.38 | $5.47 | 132600 |
| 2024-05-03 | -44.83 | $5.46 | 118930 |
| 2024-05-02 | -62.07 | $5.41 | 110200 |
| 2024-05-01 | -72.41 | $5.38 | 153633 |
| 2024-04-30 | -76.67 | $5.37 | 150800 |
| 2024-04-29 | -71.43 | $5.40 | 152216 |
| 2024-04-26 | -79.31 | $5.38 | 88400 |
| 2024-04-25 | -82.76 | $5.37 | 38803 |
| 2024-04-24 | -85.71 | $5.37 | 39500 |
| 2024-04-23 | -89.29 | $5.36 | 72000 |
| 2024-04-22 | -92.86 | $5.35 | 44000 |
| 2024-04-19 | -92.59 | $5.36 | 56614 |
| 2024-04-18 | -100.00 | $5.37 | 37527 |
| 2024-04-17 | -81.25 | $5.48 | 88400 |
| 2024-04-16 | -75.00 | $5.49 | 53702 |
| 2024-04-15 | -71.43 | $5.46 | 125832 |
| 2024-04-12 | -52.38 | $5.50 | 31651 |
| 2024-04-11 | -19.05 | $5.57 | 34100 |
| 2024-04-10 | -33.33 | $5.54 | 71200 |
| 2024-04-09 | -23.81 | $5.56 | 34212 |
| 2024-04-08 | -9.52 | $5.59 | 26628 |
| 2024-04-05 | -23.81 | $5.56 | 31904 |
| 2024-04-04 | -38.10 | $5.53 | 165414 |
| 2024-04-03 | -14.29 | $5.58 | 36400 |
| 2024-04-02 | -23.81 | $5.56 | 47106 |
| 2024-04-01 | -23.81 | $5.56 | 59336 |
| 2024-03-28 | -9.52 | $5.59 | 40200 |
| 2024-03-27 | -9.52 | $5.59 | 38300 |
| 2024-03-26 | -33.33 | $5.54 | 64047 |
| 2024-03-25 | -23.81 | $5.56 | 29602 |
| 2024-03-22 | -9.52 | $5.59 | 30003 |
| 2024-03-21 | -4.76 | $5.60 | 99243 |
| 2024-03-20 | -42.86 | $5.52 | 46900 |
| 2024-03-19 | -60.87 | $5.47 | 43108 |
| 2024-03-18 | -68.00 | $5.44 | 169520 |
| 2024-03-15 | -40.00 | $5.51 | 8618 |
| 2024-03-14 | -44.00 | $5.50 | 24112 |
| 2024-03-13 | 0.00 | $5.61 | 68700 |
| 2024-03-12 | -12.50 | $5.57 | 17400 |
| 2024-03-11 | -20.83 | $5.55 | 41900 |
| 2024-03-08 | -16.67 | $5.56 | 168100 |
| 2024-03-07 | -13.04 | $5.56 | 80849 |
| 2024-03-06 | -5.00 | $5.55 | 32819 |
| 2024-03-05 | -15.00 | $5.53 | 23010 |
| 2024-03-04 | -5.00 | $5.55 | 41100 |
| 2024-03-01 | 0.00 | $5.55 | 32014 |
| 2024-02-29 | -15.79 | $5.52 | 42100 |
| 2024-02-28 | -25.00 | $5.49 | 49400 |
| 2024-02-27 | -15.00 | $5.51 | 10304 |
| 2024-02-26 | -23.08 | $5.48 | 29000 |
| 2024-02-23 | -15.38 | $5.50 | 27100 |
| 2024-02-22 | -18.18 | $5.48 | 22700 |
| 2024-02-21 | -38.24 | $5.41 | 32428 |
| 2024-02-20 | -41.18 | $5.40 | 65300 |
| 2024-02-16 | -26.47 | $5.45 | 67200 |
| 2024-02-15 | -15.38 | $5.48 | 33000 |
| 2024-02-14 | 0.00 | $5.54 | 49506 |
| 2024-02-13 | -25.58 | $5.43 | 55700 |
| 2024-02-12 | -2.33 | $5.53 | 45400 |
| 2024-02-09 | -4.65 | $5.52 | 44119 |
| 2024-02-08 | 0.00 | $5.53 | 25928 |
| 2024-02-07 | -2.38 | $5.52 | 121600 |
| 2024-02-06 | -3.03 | $5.43 | 23613 |
| 2024-02-05 | -15.15 | $5.39 | 52824 |
| 2024-02-02 | -6.06 | $5.42 | 72124 |
| 2024-02-01 | 0.00 | $5.44 | 62000 |
| 2024-01-31 | -25.81 | $5.34 | 58049 |
| 2024-01-30 | 0.00 | $5.39 | 52600 |
| 2024-01-29 | -3.70 | $5.37 | 71800 |
| 2024-01-26 | -3.23 | $5.31 | 34546 |
| 2024-01-25 | -3.45 | $5.29 | 43600 |
| 2024-01-24 | -34.48 | $5.20 | 23116 |
| 2024-01-23 | -34.48 | $5.20 | 34315 |
| 2024-01-22 | -24.14 | $5.23 | 55200 |
| 2024-01-19 | -13.79 | $5.26 | 196000 |
| 2024-01-18 | -39.13 | $5.15 | 62924 |
| 2024-01-17 | -34.78 | $5.16 | 79022 |
| 2024-01-16 | -13.04 | $5.21 | 27724 |
| 2024-01-12 | -4.35 | $5.23 | 41645 |
| 2024-01-11 | -9.09 | $5.21 | 40100 |
| 2024-01-10 | -4.55 | $5.22 | 43749 |
| 2024-01-09 | -9.09 | $5.21 | 53698 |
| 2024-01-08 | 0.00 | $5.23 | 40135 |
| 2024-01-05 | -22.73 | $5.18 | 30300 |
| 2024-01-04 | -22.73 | $5.18 | 30800 |
| 2024-01-03 | -40.91 | $5.14 | 33410 |
| 2024-01-02 | -36.36 | $5.15 | 57500 |
| 2023-12-29 | -36.36 | $5.15 | 74500 |
| 2023-12-28 | -30.43 | $5.16 | 116505 |
| 2023-12-27 | -34.78 | $5.15 | 95537 |
| 2023-12-26 | -33.33 | $5.15 | 50738 |
| 2023-12-22 | -45.83 | $5.12 | 63000 |
| 2023-12-21 | -45.83 | $5.12 | 67712 |
| 2023-12-20 | -20.83 | $5.18 | 90247 |
| 2023-12-19 | -16.67 | $5.19 | 30822 |
| 2023-12-18 | -20.83 | $5.18 | 101800 |
| 2023-12-15 | -20.83 | $5.18 | 23039 |
| 2023-12-14 | -11.54 | $5.20 | 70000 |
| 2023-12-13 | -4.35 | $5.19 | 83500 |
| 2023-12-12 | -51.85 | $5.10 | 39133 |
| 2023-12-11 | -51.85 | $5.10 | 32745 |
| 2023-12-08 | -60.71 | $5.07 | 15800 |
| 2023-12-07 | -67.86 | $5.05 | 30800 |
| 2023-12-06 | -67.86 | $5.05 | 27804 |
| 2023-12-05 | -75.00 | $5.03 | 29621 |
| 2023-12-04 | -60.71 | $5.07 | 29309 |
| 2023-12-01 | -39.29 | $5.13 | 44300 |
| 2023-11-30 | -75.00 | $5.03 | 46519 |
| 2023-11-29 | -59.46 | $5.02 | 82018 |
| 2023-11-28 | -42.59 | $5.01 | 40215 |
| 2023-11-27 | -42.59 | $5.01 | 79844 |
| 2023-11-24 | -35.19 | $5.05 | 13738 |
| 2023-11-22 | -33.33 | $5.06 | 23100 |
| 2023-11-21 | -42.59 | $5.01 | 26200 |
| 2023-11-20 | -44.44 | $5.00 | 61900 |
| 2023-11-17 | -38.89 | $5.03 | 55846 |
| 2023-11-16 | -38.89 | $5.03 | 60900 |
| 2023-11-15 | -20.37 | $5.13 | 52700 |
| 2023-11-14 | -12.96 | $5.17 | 50800 |
| 2023-11-13 | -22.45 | $5.08 | 96039 |
| 2023-11-10 | -32.65 | $5.03 | 18046 |
| 2023-11-09 | -46.94 | $4.96 | 29500 |
| 2023-11-08 | -28.57 | $5.05 | 10127 |
| 2023-11-07 | -24.49 | $5.07 | 32849 |
| 2023-11-06 | -24.49 | $5.07 | 22300 |
| 2023-11-03 | -10.20 | $5.14 | 25000 |
| 2023-11-02 | -7.32 | $5.08 | 49000 |
| 2023-11-01 | -21.88 | $4.95 | 80233 |
| 2023-10-31 | -37.50 | $4.90 | 29617 |
| 2023-10-30 | -59.26 | $4.86 | 37837 |
| 2023-10-27 | -77.78 | $4.81 | 89700 |
| 2023-10-26 | -70.37 | $4.83 | 178200 |
| 2023-10-25 | -96.00 | $4.78 | 31000 |
| 2023-10-24 | -88.00 | $4.80 | 38700 |
| 2023-10-23 | -92.00 | $4.80 | 58916 |
| 2023-10-20 | -89.19 | $4.84 | 28808 |
| 2023-10-19 | -86.49 | $4.85 | 38443 |
| 2023-10-18 | -62.16 | $4.94 | 48400 |
| 2023-10-17 | -63.27 | $4.98 | 23326 |
| 2023-10-16 | -61.22 | $4.99 | 19946 |
| 2023-10-13 | -76.00 | $4.92 | 115400 |
| 2023-10-12 | -74.07 | $4.94 | 88100 |
| 2023-10-11 | -61.11 | $5.01 | 14305 |
| 2023-10-10 | -68.52 | $4.97 | 36600 |
| 2023-10-09 | -74.07 | $4.94 | 33117 |
| 2023-10-06 | -83.33 | $4.89 | 57200 |
| 2023-10-05 | -94.12 | $4.87 | 24300 |
| 2023-10-04 | -92.16 | $4.88 | 40200 |
| 2023-10-03 | -100.00 | $4.87 | 74600 |
| 2023-10-02 | -94.34 | $4.92 | 167200 |
| 2023-09-29 | -88.06 | $4.97 | 74728 |
| 2023-09-28 | -91.04 | $4.95 | 30144 |
| 2023-09-27 | -95.38 | $4.94 | 37600 |
| 2023-09-26 | -98.36 | $4.96 | 117035 |
| 2023-09-25 | -96.43 | $5.02 | 75900 |
| 2023-09-22 | -94.64 | $5.03 | 159000 |
| 2023-09-21 | -100.00 | $5.08 | 89312 |
| 2023-09-20 | -85.00 | $5.22 | 35329 |
| 2023-09-19 | -75.00 | $5.26 | 49600 |
| 2023-09-18 | -80.00 | $5.24 | 49400 |
| 2023-09-15 | -65.00 | $5.30 | 65921 |
| 2023-09-14 | -65.00 | $5.30 | 107108 |
| 2023-09-13 | -85.00 | $5.22 | 103500 |
| 2023-09-12 | -96.97 | $5.26 | 84723 |
| 2023-09-11 | -93.75 | $5.29 | 20143 |
| 2023-09-08 | -93.94 | $5.29 | 52100 |
| 2023-09-07 | -89.36 | $5.32 | 13931 |
| 2023-09-06 | -89.36 | $5.32 | 35700 |
| 2023-09-05 | -72.34 | $5.40 | 33020 |
| 2023-09-01 | -68.09 | $5.42 | 67800 |
| 2023-08-31 | -70.21 | $5.41 | 100600 |
| 2023-08-30 | -65.96 | $5.43 | 105100 |
| 2023-08-29 | -65.96 | $5.43 | 38500 |
| 2023-08-28 | -80.85 | $5.36 | 36000 |
| 2023-08-25 | -89.58 | $5.32 | 62500 |
| 2023-08-24 | -91.67 | $5.31 | 39806 |
| 2023-08-23 | -77.08 | $5.38 | 49100 |
| 2023-08-22 | -87.50 | $5.33 | 35200 |
| 2023-08-21 | -81.25 | $5.36 | 21800 |
| 2023-08-18 | -81.25 | $5.36 | 29757 |
| 2023-08-17 | -81.25 | $5.36 | 39247 |
| 2023-08-16 | -92.86 | $5.49 | 22332 |
| 2023-08-15 | -100.00 | $5.52 | 69733 |
| 2023-08-14 | -90.00 | $5.57 | 33700 |
| 2023-08-11 | -90.00 | $5.57 | 7200 |
| 2023-08-10 | -70.00 | $5.61 | 50600 |
| 2023-08-09 | -65.00 | $5.62 | 18449 |
| 2023-08-08 | -60.00 | $5.63 | 44800 |
| 2023-08-07 | -65.22 | $5.60 | 27400 |
| 2023-08-04 | -86.96 | $5.55 | 40300 |
| 2023-08-03 | -78.26 | $5.57 | 34216 |
| 2023-08-02 | -54.17 | $5.62 | 27800 |
| 2023-08-01 | -25.00 | $5.69 | 69329 |
| 2023-07-31 | -8.00 | $5.73 | 34500 |
| 2023-07-28 | -25.00 | $5.68 | 12234 |
| 2023-07-27 | -36.36 | $5.63 | 36642 |
| 2023-07-26 | -21.21 | $5.68 | 37602 |
| 2023-07-25 | -18.92 | $5.68 | 49200 |
| 2023-07-24 | -13.51 | $5.70 | 35500 |
| 2023-07-21 | -13.51 | $5.70 | 25220 |
| 2023-07-20 | -21.62 | $5.67 | 91717 |
| 2023-07-19 | 0.00 | $5.75 | 50113 |
| 2023-07-18 | 0.00 | $5.71 | 43808 |
| 2023-07-17 | -18.75 | $5.64 | 45500 |
| 2023-07-14 | -12.50 | $5.66 | 48600 |
| 2023-07-13 | -3.13 | $5.69 | 49536 |
| 2023-07-12 | -21.88 | $5.63 | 50618 |
| 2023-07-11 | -40.63 | $5.57 | 36400 |
| 2023-07-10 | -43.75 | $5.56 | 32867 |
| 2023-07-07 | -40.63 | $5.57 | 33228 |
| 2023-07-06 | -43.75 | $5.56 | 27700 |
| 2023-07-05 | -25.00 | $5.62 | 61217 |
| 2023-07-03 | -31.25 | $5.60 | 56243 |
| 2023-06-30 | -46.88 | $5.55 | 55402 |
| 2023-06-29 | -60.53 | $5.47 | 50000 |
| 2023-06-28 | -54.76 | $5.47 | 21700 |
| 2023-06-27 | -52.38 | $5.48 | 48900 |
| 2023-06-26 | -69.05 | $5.41 | 55731 |
| 2023-06-23 | -61.90 | $5.44 | 32025 |
| 2023-06-22 | -57.14 | $5.46 | 35511 |
| 2023-06-21 | -47.62 | $5.50 | 80800 |
| 2023-06-20 | -38.10 | $5.54 | 28418 |
| 2023-06-16 | -40.48 | $5.53 | 45037 |
| 2023-06-15 | -33.33 | $5.56 | 83300 |
| 2023-06-14 | -7.14 | $5.67 | 80921 |
| 2023-06-13 | -20.00 | $5.60 | 43453 |
| 2023-06-12 | -17.50 | $5.61 | 28740 |
| 2023-06-09 | -10.00 | $5.64 | 29227 |
| 2023-06-08 | -10.00 | $5.64 | 27700 |
| 2023-06-07 | -17.50 | $5.61 | 46000 |
| 2023-06-06 | -20.59 | $5.55 | 38836 |
| 2023-06-05 | -45.24 | $5.51 | 55419 |
| 2023-06-02 | -38.10 | $5.54 | 57873 |
| 2023-06-01 | -69.05 | $5.41 | 64600 |
| 2023-05-31 | -90.48 | $5.32 | 89900 |
| 2023-05-30 | -85.42 | $5.36 | 19300 |
| 2023-05-26 | -84.75 | $5.38 | 15500 |
| 2023-05-25 | -93.22 | $5.33 | 21900 |
| 2023-05-24 | -86.44 | $5.37 | 46700 |
| 2023-05-23 | -81.36 | $5.40 | 17100 |
| 2023-05-22 | -74.58 | $5.44 | 34100 |
| 2023-05-19 | -100.00 | $5.41 | 60421 |
| 2023-05-18 | -89.13 | $5.47 | 73581 |
| 2023-05-17 | -94.74 | $5.52 | 53800 |
| 2023-05-16 | -94.23 | $5.53 | 25700 |
| 2023-05-15 | -92.31 | $5.54 | 32800 |
| 2023-05-12 | -96.15 | $5.52 | 15600 |
| 2023-05-11 | -88.46 | $5.56 | 15000 |
| 2023-05-10 | -86.54 | $5.57 | 30926 |
| 2023-05-09 | -80.77 | $5.60 | 30900 |
| 2023-05-08 | -80.77 | $5.60 | 33116 |
| 2023-05-05 | -69.23 | $5.66 | 26300 |
| 2023-05-04 | -91.07 | $5.55 | 58012 |
| 2023-05-03 | -87.76 | $5.63 | 21617 |
| 2023-05-02 | -83.67 | $5.65 | 13400 |
| 2023-05-01 | -55.10 | $5.79 | 60900 |
| 2023-04-28 | -73.47 | $5.70 | 21606 |
| 2023-04-27 | -73.47 | $5.70 | 40700 |
| 2023-04-26 | -87.23 | $5.65 | 46015 |
| 2023-04-25 | -85.11 | $5.66 | 14549 |
| 2023-04-24 | -76.60 | $5.70 | 23143 |
| 2023-04-21 | -76.60 | $5.70 | 27200 |
| 2023-04-20 | -65.96 | $5.75 | 79533 |
| 2023-04-19 | -40.43 | $5.87 | 56600 |
| 2023-04-18 | -27.66 | $5.93 | 25600 |
| 2023-04-17 | -36.17 | $5.89 | 29703 |
| 2023-04-14 | -43.75 | $5.85 | 59800 |
| 2023-04-13 | -50.00 | $5.82 | 41600 |
| 2023-04-12 | -54.17 | $5.80 | 32900 |
| 2023-04-11 | -36.84 | $5.85 | 41952 |
| 2023-04-10 | -26.32 | $5.91 | 30400 |
| 2023-04-06 | -21.05 | $5.94 | 60740 |
| 2023-04-05 | 0.00 | $5.91 | 16940 |
| 2023-04-04 | -11.90 | $5.86 | 45617 |
| 2023-04-03 | -26.92 | $5.87 | 39700 |
| 2023-03-31 | -48.21 | $5.78 | 61700 |
| 2023-03-30 | -62.50 | $5.70 | 20900 |
| 2023-03-29 | -60.71 | $5.71 | 32037 |
| 2023-03-28 | -75.00 | $5.63 | 25300 |
| 2023-03-27 | -66.13 | $5.70 | 22406 |
| 2023-03-24 | -72.58 | $5.66 | 12100 |
| 2023-03-23 | -77.42 | $5.63 | 52015 |
| 2023-03-22 | -75.81 | $5.64 | 37407 |
| 2023-03-21 | -59.68 | $5.74 | 43200 |
| 2023-03-20 | -77.61 | $5.64 | 24007 |
| 2023-03-17 | -85.14 | $5.60 | 15800 |
| 2023-03-16 | -77.50 | $5.67 | 23600 |
| 2023-03-15 | -77.50 | $5.67 | 47544 |
| 2023-03-14 | -67.50 | $5.75 | 73548 |
| 2023-03-13 | -98.51 | $5.63 | 53203 |
| 2023-03-10 | -100.00 | $5.70 | 46340 |
| 2023-03-09 | -97.96 | $5.81 | 43100 |
| 2023-03-08 | -98.00 | $5.86 | 49311 |
| 2023-03-07 | -97.83 | $5.90 | 40200 |
| 2023-03-06 | -92.86 | $5.96 | 60644 |
| 2023-03-03 | -81.82 | $6.05 | 60200 |
| 2023-03-02 | -96.97 | $5.95 | 114100 |
| 2023-03-01 | -96.77 | $5.99 | 71011 |
| 2023-02-28 | -98.28 | $6.02 | 68329 |
| 2023-02-27 | -96.49 | $6.04 | 59900 |
| 2023-02-24 | -96.43 | $6.05 | 36100 |
| 2023-02-23 | -96.23 | $6.08 | 62900 |
| 2023-02-22 | -98.08 | $6.08 | 21900 |
| 2023-02-21 | -100.00 | $6.08 | 39000 |
| 2023-02-17 | -84.44 | $6.21 | 58400 |
| 2023-02-16 | -100.00 | $6.16 | 73700 |
| 2023-02-15 | -76.74 | $6.26 | 69104 |
| 2023-02-14 | -76.74 | $6.26 | 39453 |
| 2023-02-13 | -80.43 | $6.25 | 38300 |
| 2023-02-10 | -82.98 | $6.24 | 59728 |
| 2023-02-09 | -93.62 | $6.19 | 33028 |
| 2023-02-08 | -78.72 | $6.26 | 21000 |
| 2023-02-07 | -82.26 | $6.27 | 61412 |
| 2023-02-06 | -86.49 | $6.26 | 89232 |
| 2023-02-03 | -75.68 | $6.34 | 69136 |
| 2023-02-02 | -62.16 | $6.44 | 37043 |
| 2023-02-01 | -70.27 | $6.38 | 79116 |
| 2023-01-31 | -72.97 | $6.36 | 44726 |
| 2023-01-30 | -82.43 | $6.29 | 66300 |
| 2023-01-27 | -71.62 | $6.37 | 40000 |
| 2023-01-26 | -74.32 | $6.35 | 60800 |
| 2023-01-25 | -77.03 | $6.33 | 62200 |
| 2023-01-24 | -74.32 | $6.35 | 48100 |
| 2023-01-23 | -70.27 | $6.38 | 174535 |
| 2023-01-20 | -89.83 | $6.37 | 86317 |
| 2023-01-19 | -83.05 | $6.41 | 46621 |
| 2023-01-18 | -67.80 | $6.50 | 54301 |
| 2023-01-17 | -67.65 | $6.53 | 96418 |
| 2023-01-13 | -70.67 | $6.53 | 101000 |
| 2023-01-12 | -75.53 | $6.54 | 102842 |
| 2023-01-11 | -71.43 | $6.59 | 135512 |
| 2023-01-10 | -64.29 | $6.66 | 31435 |
| 2023-01-09 | -61.22 | $6.69 | 125400 |
| 2023-01-06 | -62.24 | $6.68 | 34519 |
| 2023-01-05 | -71.30 | $6.62 | 29915 |
| 2023-01-04 | -71.68 | $6.63 | 29900 |
| 2023-01-03 | -78.01 | $6.62 | 74800 |
| 2022-12-30 | -93.62 | $6.40 | 60100 |
| 2022-12-29 | -94.33 | $6.39 | 49832 |
| 2022-12-28 | -92.91 | $6.41 | 43043 |
| 2022-12-27 | -91.49 | $6.43 | 130700 |
| 2022-12-23 | -92.97 | $6.53 | 52571 |
| 2022-12-22 | -90.63 | $6.56 | 47231 |
| 2022-12-21 | -98.33 | $6.54 | 42100 |
| 2022-12-20 | -94.87 | $6.61 | 92100 |
| 2022-12-19 | -88.03 | $6.69 | 79380 |
| 2022-12-16 | -66.67 | $6.94 | 64615 |
| 2022-12-15 | -86.05 | $6.98 | 40245 |
| 2022-12-14 | -80.00 | $7.04 | 136918 |
| 2022-12-13 | -78.82 | $7.05 | 59600 |
| 2022-12-12 | -69.41 | $7.13 | 55925 |
| 2022-12-09 | -82.35 | $7.02 | 34549 |
| 2022-12-08 | -72.94 | $7.10 | 31900 |
| 2022-12-07 | -70.59 | $7.12 | 41800 |
| 2022-12-06 | -56.82 | $7.22 | 33900 |
| 2022-12-05 | -54.35 | $7.22 | 55044 |
| 2022-12-02 | -6.45 | $7.54 | 39100 |
| 2022-12-01 | -40.86 | $7.22 | 39411 |
| 2022-11-30 | -51.61 | $7.12 | 62206 |
| 2022-11-29 | -67.74 | $6.97 | 8600 |
| 2022-11-28 | -73.40 | $6.91 | 62900 |
| 2022-11-25 | -51.89 | $7.05 | 29903 |
| 2022-11-23 | -50.43 | $7.02 | 29700 |
| 2022-11-22 | -46.09 | $7.07 | 73140 |
| 2022-11-21 | -46.55 | $7.06 | 81140 |
| 2022-11-18 | -29.17 | $7.25 | 38400 |
| 2022-11-17 | -26.92 | $7.25 | 25000 |
| 2022-11-16 | -16.91 | $7.37 | 32800 |
| 2022-11-15 | -3.97 | $7.45 | 59240 |
| 2022-11-14 | -19.84 | $7.25 | 28500 |
| 2022-11-11 | -19.05 | $7.26 | 34100 |
| 2022-11-10 | 0.00 | $7.30 | 47100 |
| 2022-11-09 | -16.09 | $6.97 | 29148 |
| 2022-11-08 | -23.81 | $6.88 | 12946 |
| 2022-11-07 | -28.57 | $6.84 | 30342 |
| 2022-11-04 | -35.71 | $6.78 | 25900 |
| 2022-11-03 | -17.86 | $6.93 | 20634 |
| 2022-11-02 | -15.48 | $6.95 | 29007 |
| 2022-11-01 | 0.00 | $7.03 | 66400 |
| 2022-10-31 | -47.83 | $6.84 | 54800 |
| 2022-10-28 | -58.26 | $6.72 | 21600 |
| 2022-10-27 | -74.78 | $6.53 | 97922 |
| 2022-10-26 | -63.48 | $6.66 | 17000 |
| 2022-10-25 | -74.78 | $6.53 | 43540 |
| 2022-10-24 | -85.22 | $6.41 | 34200 |
| 2022-10-21 | -86.96 | $6.39 | 28229 |
| 2022-10-20 | -91.30 | $6.34 | 58145 |
| 2022-10-19 | -71.05 | $6.58 | 48900 |
| 2022-10-18 | -73.50 | $6.56 | 26115 |
| 2022-10-17 | -72.65 | $6.57 | 79100 |
| 2022-10-14 | -81.48 | $6.50 | 25800 |
| 2022-10-13 | -76.51 | $6.60 | 39614 |
| 2022-10-12 | -85.06 | $6.58 | 22244 |
| 2022-10-11 | -76.58 | $6.72 | 24947 |
| 2022-10-10 | -78.66 | $6.70 | 9022 |
| 2022-10-07 | -78.66 | $6.70 | 18300 |
| 2022-10-06 | -67.68 | $6.88 | 16700 |
| 2022-10-05 | -73.78 | $6.78 | 60240 |
| 2022-10-04 | -65.24 | $6.92 | 46508 |
| 2022-10-03 | -64.50 | $6.95 | 61100 |
| 2022-09-30 | -82.25 | $6.65 | 45810 |
| 2022-09-29 | -90.20 | $6.55 | 61300 |
| 2022-09-28 | -83.92 | $6.72 | 88100 |
| 2022-09-27 | -97.49 | $6.45 | 153640 |
| 2022-09-26 | -94.30 | $6.57 | 136300 |
| 2022-09-23 | -96.55 | $6.71 | 100754 |
| 2022-09-22 | -87.26 | $7.02 | 59600 |
| 2022-09-21 | -83.94 | $7.24 | 70000 |
| 2022-09-20 | -94.55 | $7.35 | 38135 |
| 2022-09-19 | -88.07 | $7.43 | 44800 |
| 2022-09-16 | -90.29 | $7.61 | 28600 |
| 2022-09-15 | -82.73 | $7.70 | 34800 |
| 2022-09-14 | -78.33 | $7.77 | 57739 |
| 2022-09-13 | -84.17 | $7.70 | 74324 |
| 2022-09-12 | -89.13 | $7.89 | 35504 |
| 2022-09-09 | -91.30 | $7.87 | 24200 |
| 2022-09-08 | -93.26 | $7.88 | 36449 |
| 2022-09-07 | -93.26 | $7.88 | 35500 |
| 2022-09-06 | -86.52 | $7.94 | 34600 |
| 2022-09-02 | -83.72 | $7.99 | 25900 |
| 2022-09-01 | -83.72 | $7.99 | 53400 |
| 2022-08-31 | -90.14 | $8.07 | 59312 |
| 2022-08-30 | -95.77 | $8.03 | 51405 |
| 2022-08-29 | -89.86 | $8.13 | 26040 |
| 2022-08-26 | -85.51 | $8.16 | 24700 |
| 2022-08-25 | -79.71 | $8.20 | 62400 |
| 2022-08-24 | -86.96 | $8.15 | 16900 |
| 2022-08-23 | -85.51 | $8.16 | 50124 |
| 2022-08-22 | -78.46 | $8.24 | 49438 |
| 2022-08-19 | -55.38 | $8.39 | 27000 |
| 2022-08-18 | -30.77 | $8.55 | 36900 |
| 2022-08-17 | -16.00 | $8.63 | 40700 |
| 2022-08-16 | -18.67 | $8.61 | 95831 |
| 2022-08-15 | -17.33 | $8.62 | 55046 |
| 2022-08-12 | -22.67 | $8.58 | 61100 |
| 2022-08-11 | -32.00 | $8.51 | 29365 |
| 2022-08-10 | -34.67 | $8.49 | 51844 |
| 2022-08-09 | -53.33 | $8.35 | 22233 |
| 2022-08-08 | -49.33 | $8.38 | 45700 |
| 2022-08-05 | -38.67 | $8.46 | 47063 |
| 2022-08-04 | -50.67 | $8.37 | 46716 |
| 2022-08-03 | -34.67 | $8.49 | 31900 |
| 2022-08-02 | -40.00 | $8.45 | 42000 |
| 2022-08-01 | -29.17 | $8.51 | 42600 |
| 2022-07-29 | -43.06 | $8.41 | 58600 |
| 2022-07-28 | -50.00 | $8.36 | 25435 |
| 2022-07-27 | -59.74 | $8.26 | 37443 |
| 2022-07-26 | -70.13 | $8.18 | 48532 |
| 2022-07-25 | -57.14 | $8.28 | 19600 |
| 2022-07-22 | -68.83 | $8.19 | 18400 |
| 2022-07-21 | -58.51 | $8.17 | 41230 |
| 2022-07-20 | -48.36 | $8.13 | 28905 |
| 2022-07-19 | -42.62 | $8.20 | 63223 |
| 2022-07-18 | -45.65 | $8.09 | 51412 |
| 2022-07-15 | -28.26 | $8.33 | 73106 |
| 2022-07-14 | -39.13 | $8.18 | 67633 |
| 2022-07-13 | -35.51 | $8.23 | 11500 |
| 2022-07-12 | -39.86 | $8.17 | 21100 |
| 2022-07-11 | -46.62 | $8.13 | 23648 |
| 2022-07-08 | -34.46 | $8.31 | 29421 |
| 2022-07-07 | -38.71 | $8.29 | 22100 |
| 2022-07-06 | -38.06 | $8.30 | 36900 |
| 2022-07-05 | -37.11 | $8.34 | 47600 |
| 2022-07-01 | -36.97 | $8.38 | 64000 |
| 2022-06-30 | -51.52 | $8.14 | 26900 |
| 2022-06-29 | -57.58 | $8.04 | 25300 |
| 2022-06-28 | -58.58 | $8.04 | 46248 |
| 2022-06-27 | -57.95 | $8.08 | 19745 |
| 2022-06-24 | -59.09 | $8.06 | 39749 |
| 2022-06-23 | -68.75 | $7.89 | 18700 |
| 2022-06-22 | -71.02 | $7.85 | 46803 |
| 2022-06-21 | -72.16 | $7.83 | 73000 |
| 2022-06-17 | -75.14 | $7.78 | 108523 |
| 2022-06-16 | -100.00 | $7.79 | 79222 |
| 2022-06-15 | -97.26 | $8.28 | 68600 |
| 2022-06-14 | -96.58 | $8.29 | 40095 |
| 2022-06-13 | -93.57 | $8.39 | 97500 |
| 2022-06-10 | -72.86 | $8.68 | 95300 |
| 2022-06-09 | -77.14 | $8.62 | 29846 |
| 2022-06-08 | -69.29 | $8.73 | 51200 |
| 2022-06-07 | -65.71 | $8.78 | 95000 |
| 2022-06-06 | -79.13 | $8.79 | 52700 |
| 2022-06-03 | -79.13 | $8.79 | 49500 |
| 2022-06-02 | -78.26 | $8.80 | 60723 |
| 2022-06-01 | -81.74 | $8.76 | 88742 |
| 2022-05-31 | -64.00 | $8.90 | 81711 |
| 2022-05-27 | -50.71 | $8.99 | 74300 |
| 2022-05-26 | -59.29 | $8.87 | 39318 |
| 2022-05-25 | -70.71 | $8.71 | 65987 |
| 2022-05-24 | -78.57 | $8.60 | 51200 |
| 2022-05-23 | -71.33 | $8.68 | 199029 |
| 2022-05-20 | -56.64 | $8.89 | 65000 |
| 2022-05-19 | -48.25 | $9.01 | 258600 |
| 2022-05-18 | -3.50 | $9.65 | 134951 |
| 2022-05-17 | -4.44 | $9.56 | 136000 |
| 2022-05-16 | -9.23 | $9.45 | 105448 |
| 2022-05-13 | -20.00 | $9.31 | 105100 |
| 2022-05-12 | -25.38 | $9.24 | 108120 |
| 2022-05-11 | -31.54 | $9.16 | 116128 |
| 2022-05-10 | -34.62 | $9.12 | 148400 |
| 2022-05-09 | -37.69 | $9.08 | 265745 |
| 2022-05-06 | -40.77 | $9.04 | 241347 |
| 2022-05-05 | -44.62 | $8.99 | 362400 |
| 2022-05-04 | -43.08 | $9.01 | 348415 |
| 2022-05-03 | -66.92 | $8.70 | 88000 |
| 2022-05-02 | -86.15 | $8.45 | 95400 |
| 2022-04-29 | -86.15 | $8.45 | 62200 |
| 2022-04-28 | -82.31 | $8.50 | 31818 |
| 2022-04-27 | -94.62 | $8.34 | 56605 |
| 2022-04-26 | -97.69 | $8.30 | 25700 |
| 2022-04-25 | -88.19 | $8.45 | 121145 |
| 2022-04-22 | -98.17 | $8.50 | 112609 |
| 2022-04-21 | -62.62 | $8.90 | 40600 |
| 2022-04-20 | -47.66 | $9.06 | 68800 |
| 2022-04-19 | -42.86 | $9.02 | 24820 |
| 2022-04-18 | -54.95 | $8.91 | 41700 |
| 2022-04-14 | -36.26 | $9.08 | 36700 |
| 2022-04-13 | -31.87 | $9.12 | 45317 |
| 2022-04-12 | -37.36 | $9.07 | 23300 |
| 2022-04-11 | -50.55 | $8.95 | 51035 |
| 2022-04-08 | -35.51 | $9.03 | 36500 |
| 2022-04-07 | -42.06 | $8.96 | 19100 |
| 2022-04-06 | -47.66 | $8.90 | 43900 |
| 2022-04-05 | -41.12 | $8.97 | 46320 |
| 2022-04-04 | -23.36 | $9.16 | 29014 |
| 2022-04-01 | -22.43 | $9.17 | 16336 |
| 2022-03-31 | -23.21 | $9.20 | 37145 |
| 2022-03-30 | -42.03 | $9.14 | 49500 |
| 2022-03-29 | -46.38 | $9.08 | 39500 |
| 2022-03-28 | -52.17 | $9.00 | 28649 |
| 2022-03-25 | -52.17 | $9.00 | 54400 |
| 2022-03-24 | -57.25 | $8.93 | 44300 |
| 2022-03-23 | -57.25 | $8.93 | 38500 |
| 2022-03-22 | -46.38 | $9.08 | 32874 |
| 2022-03-21 | -62.32 | $8.86 | 39000 |
| 2022-03-18 | -59.46 | $8.94 | 25200 |
| 2022-03-17 | -64.67 | $8.87 | 65143 |
| 2022-03-16 | -67.42 | $8.92 | 32300 |
| 2022-03-15 | -80.90 | $8.68 | 47830 |
| 2022-03-14 | -85.39 | $8.60 | 86322 |
| 2022-03-11 | -93.06 | $8.90 | 142100 |
| 2022-03-10 | -87.32 | $9.07 | 50047 |
| 2022-03-09 | -72.54 | $9.28 | 39723 |
| 2022-03-08 | -88.73 | $9.05 | 25400 |
| 2022-03-07 | -86.81 | $9.08 | 21632 |
| 2022-03-04 | -69.44 | $9.33 | 35300 |
| 2022-03-03 | -63.89 | $9.41 | 20298 |
| 2022-03-02 | -56.94 | $9.51 | 45135 |
| 2022-03-01 | -63.19 | $9.42 | 21920 |
| 2022-02-28 | -54.86 | $9.54 | 33000 |
| 2022-02-25 | -54.17 | $9.55 | 28030 |
| 2022-02-24 | -70.83 | $9.31 | 56100 |
| 2022-02-23 | -86.33 | $9.13 | 34100 |
| 2022-02-22 | -80.58 | $9.21 | 135200 |
| 2022-02-18 | -56.20 | $9.65 | 25100 |
| 2022-02-17 | -54.69 | $9.70 | 15539 |
| 2022-02-16 | -41.38 | $9.97 | 47500 |
| 2022-02-15 | -59.44 | $9.85 | 29200 |
| 2022-02-14 | -62.22 | $9.80 | 46838 |
| 2022-02-11 | -53.33 | $9.96 | 75444 |
| 2022-02-10 | -45.56 | $10.10 | 33900 |
| 2022-02-09 | -40.00 | $10.20 | 28844 |
| 2022-02-08 | -45.00 | $10.11 | 23343 |
| 2022-02-07 | -47.22 | $10.07 | 40100 |
| 2022-02-04 | -47.22 | $10.07 | 6900 |
| 2022-02-03 | -48.33 | $10.05 | 29700 |
| 2022-02-02 | -42.22 | $10.16 | 19412 |
| 2022-02-01 | -53.68 | $10.00 | 37400 |
| 2022-01-31 | -50.00 | $10.07 | 55234 |
| 2022-01-28 | -53.68 | $10.00 | 19224 |
| 2022-01-27 | -62.63 | $9.83 | 26900 |
| 2022-01-26 | -70.53 | $9.68 | 41330 |
| 2022-01-25 | -67.37 | $9.74 | 59600 |
| 2022-01-24 | -63.16 | $9.82 | 123500 |
| 2022-01-21 | -95.08 | $9.86 | 140649 |
| 2022-01-20 | -100.00 | $10.40 | 53800 |
| 2022-01-19 | -43.24 | $10.70 | 85930 |
| 2022-01-18 | -47.30 | $10.67 | 53000 |
| 2022-01-14 | -24.32 | $10.84 | 37000 |
| 2022-01-13 | -27.03 | $10.82 | 46736 |
| 2022-01-12 | -27.03 | $10.82 | 41600 |
| 2022-01-11 | -43.24 | $10.70 | 70000 |
| 2022-01-10 | -54.05 | $10.62 | 54113 |
| 2022-01-07 | -54.05 | $10.62 | 21902 |
| 2022-01-06 | -51.35 | $10.64 | 152226 |
| 2022-01-05 | -20.27 | $10.87 | 34331 |
| 2022-01-04 | -25.68 | $10.83 | 33000 |
| 2022-01-03 | -29.73 | $10.80 | 62400 |
| 2021-12-31 | -40.54 | $10.72 | 57600 |
| 2021-12-30 | -47.44 | $10.69 | 95400 |
| 2021-12-29 | -46.15 | $10.70 | 73900 |
| 2021-12-28 | -47.44 | $10.69 | 58700 |
| 2021-12-27 | -37.18 | $10.77 | 64100 |
| 2021-12-23 | -55.81 | $10.66 | 49600 |
| 2021-12-22 | -68.54 | $10.56 | 112621 |
| 2021-12-21 | -70.71 | $10.57 | 82406 |
| 2021-12-20 | -82.98 | $10.49 | 117830 |
| 2021-12-17 | -69.35 | $10.87 | 73800 |
| 2021-12-16 | -70.15 | $10.88 | 55400 |
| 2021-12-15 | -73.42 | $10.89 | 38508 |
| 2021-12-14 | -84.88 | $10.83 | 31700 |
| 2021-12-13 | -75.58 | $10.91 | 45400 |
| 2021-12-10 | -74.42 | $10.92 | 30614 |
| 2021-12-09 | -73.26 | $10.93 | 43700 |
| 2021-12-08 | -77.78 | $10.90 | 58539 |
| 2021-12-07 | -73.33 | $10.94 | 74900 |
| 2021-12-06 | -87.91 | $10.81 | 41600 |
| 2021-12-03 | -94.51 | $10.75 | 91900 |
| 2021-12-02 | -71.43 | $10.96 | 63400 |
| 2021-12-01 | -85.71 | $10.83 | 72535 |
| 2021-11-30 | -87.91 | $10.81 | 65800 |
| 2021-11-29 | -90.41 | $10.95 | 47908 |
| 2021-11-26 | -91.55 | $10.96 | 45700 |
| 2021-11-24 | -97.83 | $11.16 | 24712 |
| 2021-11-23 | -97.62 | $11.20 | 35700 |
| 2021-11-22 | -90.24 | $11.24 | 40800 |
| 2021-11-19 | -94.87 | $11.24 | 40400 |
| 2021-11-18 | -97.06 | $11.28 | 50907 |
| 2021-11-17 | -43.90 | $11.43 | 55612 |
| 2021-11-16 | -43.90 | $11.43 | 64344 |
| 2021-11-15 | -40.91 | $11.46 | 59338 |
| 2021-11-12 | -55.56 | $11.44 | 107200 |
| 2021-11-11 | -59.26 | $11.42 | 45800 |
| 2021-11-10 | -46.30 | $11.49 | 35000 |
| 2021-11-09 | -38.89 | $11.53 | 24112 |
| 2021-11-08 | -32.73 | $11.56 | 40000 |
| 2021-11-05 | -47.27 | $11.48 | 94542 |
| 2021-11-04 | -60.34 | $11.39 | 38400 |
| 2021-11-03 | -56.45 | $11.39 | 53400 |
| 2021-11-02 | -40.00 | $11.44 | 52000 |
| 2021-11-01 | -38.96 | $11.44 | 79314 |
| 2021-10-29 | -39.24 | $11.43 | 38500 |
| 2021-10-28 | -43.04 | $11.40 | 36700 |
| 2021-10-27 | -44.30 | $11.39 | 38538 |
| 2021-10-26 | -43.04 | $11.40 | 21500 |
| 2021-10-25 | -35.37 | $11.45 | 31600 |
| 2021-10-22 | -41.46 | $11.40 | 14422 |
| 2021-10-21 | -46.34 | $11.36 | 68100 |
| 2021-10-20 | -35.37 | $11.45 | 27000 |
| 2021-10-19 | -26.74 | $11.51 | 40700 |
| 2021-10-18 | -3.49 | $11.71 | 69200 |
| 2021-10-15 | -6.67 | $11.44 | 27300 |
| 2021-10-14 | -56.63 | $11.24 | 40400 |
| 2021-10-13 | -61.45 | $11.20 | 33800 |
| 2021-10-12 | -61.45 | $11.20 | 13932 |
| 2021-10-11 | -57.83 | $11.23 | 34010 |
| 2021-10-08 | -66.27 | $11.16 | 19500 |
| 2021-10-07 | -61.45 | $11.20 | 14300 |
| 2021-10-06 | -75.90 | $11.08 | 34700 |
| 2021-10-05 | -85.54 | $11.00 | 21600 |
| 2021-10-04 | -89.16 | $10.97 | 54002 |
| 2021-10-01 | -67.86 | $11.15 | 26545 |
| 2021-09-30 | -76.67 | $11.09 | 41438 |
| 2021-09-29 | -85.42 | $11.02 | 24600 |
| 2021-09-28 | -89.11 | $10.99 | 80000 |
| 2021-09-27 | -76.24 | $11.12 | 102800 |
| 2021-09-24 | -73.27 | $11.15 | 32234 |
| 2021-09-23 | -62.38 | $11.26 | 58745 |
| 2021-09-22 | -69.31 | $11.19 | 122900 |
| 2021-09-21 | -84.62 | $11.23 | 54500 |
| 2021-09-20 | -80.77 | $11.26 | 95900 |
| 2021-09-17 | -83.87 | $11.63 | 52845 |
| 2021-09-16 | -58.06 | $11.71 | 27134 |
| 2021-09-15 | -78.26 | $11.68 | 49319 |
| 2021-09-14 | -84.78 | $11.65 | 31200 |
| 2021-09-13 | -84.78 | $11.65 | 25215 |
| 2021-09-10 | -86.96 | $11.64 | 13943 |
| 2021-09-09 | -80.43 | $11.67 | 39600 |
| 2021-09-08 | -82.61 | $11.66 | 31700 |
| 2021-09-07 | -89.13 | $11.63 | 60940 |
| 2021-09-03 | -84.62 | $11.71 | 37537 |
| 2021-09-02 | -69.77 | $11.74 | 40900 |
| 2021-09-01 | -53.06 | $11.78 | 44100 |
| 2021-08-31 | -59.18 | $11.75 | 44000 |
| 2021-08-30 | -58.62 | $11.70 | 17800 |
| 2021-08-27 | -57.38 | $11.69 | 54735 |
| 2021-08-26 | -50.00 | $11.71 | 26939 |
| 2021-08-25 | -41.67 | $11.74 | 40800 |
| 2021-08-24 | -32.88 | $11.80 | 36704 |
| 2021-08-23 | -30.14 | $11.82 | 32031 |
| 2021-08-20 | -37.18 | $11.75 | 40119 |
| 2021-08-19 | -37.18 | $11.75 | 57804 |
| 2021-08-18 | -14.10 | $11.93 | 80533 |
| 2021-08-17 | -5.13 | $12.00 | 80000 |
| 2021-08-16 | -8.60 | $11.93 | 63500 |
| 2021-08-13 | 0.00 | $12.01 | 88100 |
| 2021-08-12 | -12.94 | $11.81 | 70000 |
| 2021-08-11 | -12.05 | $11.80 | 40836 |
| 2021-08-10 | -5.80 | $11.72 | 52924 |
| 2021-08-09 | -11.59 | $11.68 | 69138 |
| 2021-08-06 | -14.93 | $11.64 | 41500 |
| 2021-08-05 | -22.39 | $11.59 | 56917 |
| 2021-08-04 | -16.05 | $11.61 | 75900 |
| 2021-08-03 | -8.96 | $11.54 | 76112 |
| 2021-08-02 | -19.40 | $11.47 | 70500 |
| 2021-07-30 | -26.67 | $11.40 | 42201 |
| 2021-07-29 | -32.93 | $11.33 | 56700 |
| 2021-07-28 | -29.27 | $11.36 | 55908 |
| 2021-07-27 | -26.83 | $11.38 | 68600 |
| 2021-07-26 | -37.80 | $11.29 | 58437 |
| 2021-07-23 | -23.15 | $11.35 | 83700 |
| 2021-07-22 | -26.85 | $11.31 | 41000 |
| 2021-07-21 | -20.00 | $11.36 | 61214 |
| 2021-07-20 | -21.38 | $11.29 | 47900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.64
2026-07-17
Close Price
$6.43
Vol: 72300Average Directional Index - Detailed Analysis
Minimum
7.81
Average
21.08
Maximum
57.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.64 | $6.43 | 72300 |
| 2026-07-16 | 15.85 | $6.45 | 45550 |
| 2026-07-15 | 16.68 | $6.47 | 49542 |
| 2026-07-14 | 17.47 | $6.48 | 15100 |
| 2026-07-13 | 18.14 | $6.41 | 69800 |
| 2026-07-10 | 18.85 | $6.48 | 32300 |
| 2026-07-09 | 19.51 | $6.49 | 21111 |
| 2026-07-08 | 20.21 | $6.51 | 14888 |
| 2026-07-07 | 20.78 | $6.55 | 32924 |
| 2026-07-06 | 20.82 | $6.60 | 37700 |
| 2026-07-02 | 20.24 | $6.56 | 57100 |
| 2026-07-01 | 19.75 | $6.63 | 58634 |
| 2026-06-30 | 19.01 | $6.64 | 70939 |
| 2026-06-29 | 18.24 | $6.53 | 75500 |
| 2026-06-26 | 17.94 | $6.50 | 26426 |
| 2026-06-25 | 17.69 | $6.47 | 75735 |
| 2026-06-24 | 17.43 | $6.50 | 23600 |
| 2026-06-23 | 17.47 | $6.43 | 35000 |
| 2026-06-22 | 17.72 | $6.50 | 77238 |
| 2026-06-18 | 17.71 | $6.48 | 41454 |
| 2026-06-17 | 17.89 | $6.45 | 35000 |
| 2026-06-16 | 18.21 | $6.48 | 89300 |
| 2026-06-15 | 17.91 | $6.48 | 58600 |
| 2026-06-12 | 17.59 | $6.35 | 33000 |
| 2026-06-11 | 17.84 | $6.38 | 26948 |
| 2026-06-10 | 18.25 | $6.27 | 21717 |
| 2026-06-09 | 18.68 | $6.33 | 63000 |
| 2026-06-08 | 19.13 | $6.37 | 13641 |
| 2026-06-05 | 19.61 | $6.33 | 45938 |
| 2026-06-04 | 19.62 | $6.47 | 53700 |
| 2026-06-03 | 19.18 | $6.39 | 176216 |
| 2026-06-02 | 18.63 | $6.37 | 155400 |
| 2026-06-01 | 18.15 | $6.45 | 43611 |
| 2026-05-29 | 17.74 | $6.39 | 59535 |
| 2026-05-28 | 17.31 | $6.34 | 46684 |
| 2026-05-27 | 17.21 | $6.29 | 34200 |
| 2026-05-26 | 17.27 | $6.32 | 41001 |
| 2026-05-22 | 17.02 | $6.22 | 19437 |
| 2026-05-21 | 17.20 | $6.18 | 29704 |
| 2026-05-20 | 17.56 | $6.15 | 65304 |
| 2026-05-19 | 18.27 | $6.14 | 12307 |
| 2026-05-18 | 18.71 | $6.16 | 50419 |
| 2026-05-15 | 18.78 | $6.29 | 50419 |
| 2026-05-14 | 18.15 | $6.33 | 79100 |
| 2026-05-13 | 17.19 | $6.28 | 48742 |
| 2026-05-12 | 16.48 | $6.26 | 41400 |
| 2026-05-11 | 15.72 | $6.26 | 25700 |
| 2026-05-08 | 15.19 | $6.22 | 28900 |
| 2026-05-07 | 14.63 | $6.22 | 38600 |
| 2026-05-06 | 14.15 | $6.21 | 103100 |
| 2026-05-05 | 13.84 | $6.14 | 63912 |
| 2026-05-04 | 14.00 | $6.09 | 121898 |
| 2026-05-01 | 14.35 | $6.13 | 121904 |
| 2026-04-30 | 14.73 | $6.09 | 29200 |
| 2026-04-29 | 15.42 | $6.00 | 23139 |
| 2026-04-28 | 15.85 | $6.01 | 33700 |
| 2026-04-27 | 16.31 | $6.03 | 43300 |
| 2026-04-24 | 16.98 | $6.04 | 31200 |
| 2026-04-23 | 17.55 | $5.98 | 70644 |
| 2026-04-22 | 18.15 | $6.02 | 20200 |
| 2026-04-21 | 18.95 | $6.00 | 43200 |
| 2026-04-20 | 19.74 | $6.12 | 26100 |
| 2026-04-17 | 20.58 | $6.12 | 16800 |
| 2026-04-16 | 21.47 | $6.16 | 39004 |
| 2026-04-15 | 21.98 | $6.18 | 19749 |
| 2026-04-14 | 22.46 | $6.18 | 28741 |
| 2026-04-13 | 22.96 | $6.15 | 25400 |
| 2026-04-10 | 23.87 | $6.12 | 26800 |
| 2026-04-09 | 24.88 | $6.16 | 19100 |
| 2026-04-08 | 25.94 | $6.08 | 21000 |
| 2026-04-07 | 27.20 | $5.87 | 22800 |
| 2026-04-06 | 27.34 | $5.86 | 15616 |
| 2026-04-02 | 27.50 | $5.86 | 21300 |
| 2026-04-01 | 27.23 | $5.93 | 26717 |
| 2026-03-31 | 27.19 | $5.92 | 56000 |
| 2026-03-30 | 26.77 | $5.82 | 40700 |
| 2026-03-27 | 25.85 | $5.87 | 30300 |
| 2026-03-26 | 24.95 | $5.93 | 27707 |
| 2026-03-25 | 24.39 | $6.03 | 17800 |
| 2026-03-24 | 23.83 | $5.90 | 23600 |
| 2026-03-23 | 22.59 | $5.93 | 18002 |
| 2026-03-20 | 21.44 | $5.85 | 30144 |
| 2026-03-19 | 20.24 | $5.92 | 51896 |
| 2026-03-18 | 19.16 | $5.94 | 23234 |
| 2026-03-17 | 18.17 | $6.08 | 69915 |
| 2026-03-16 | 17.60 | $6.08 | 15037 |
| 2026-03-13 | 16.99 | $6.09 | 12560 |
| 2026-03-12 | 16.05 | $6.03 | 21608 |
| 2026-03-11 | 15.05 | $6.07 | 23200 |
| 2026-03-10 | 14.15 | $6.03 | 22721 |
| 2026-03-09 | 12.67 | $6.02 | 79500 |
| 2026-03-06 | 10.79 | $6.01 | 40800 |
| 2026-03-05 | 9.70 | $6.08 | 40600 |
| 2026-03-04 | 8.92 | $6.25 | 19655 |
| 2026-03-03 | 9.28 | $6.25 | 58100 |
| 2026-03-02 | 9.66 | $6.32 | 30033 |
| 2026-02-27 | 9.63 | $6.33 | 36800 |
| 2026-02-26 | 9.85 | $6.30 | 40600 |
| 2026-02-25 | 10.26 | $6.32 | 24038 |
| 2026-02-24 | 10.69 | $6.28 | 21217 |
| 2026-02-23 | 11.10 | $6.23 | 47800 |
| 2026-02-20 | 11.45 | $6.28 | 44000 |
| 2026-02-19 | 11.78 | $6.30 | 35500 |
| 2026-02-18 | 11.95 | $6.40 | 49528 |
| 2026-02-17 | 11.63 | $6.37 | 54142 |
| 2026-02-13 | 11.52 | $6.29 | 17900 |
| 2026-02-12 | 11.64 | $6.27 | 90100 |
| 2026-02-11 | 11.76 | $6.37 | 23100 |
| 2026-02-10 | 11.20 | $6.35 | 26421 |
| 2026-02-09 | 10.67 | $6.33 | 55138 |
| 2026-02-06 | 10.32 | $6.33 | 89700 |
| 2026-02-05 | 9.96 | $6.22 | 50985 |
| 2026-02-04 | 10.43 | $6.25 | 64200 |
| 2026-02-03 | 10.94 | $6.18 | 66021 |
| 2026-02-02 | 11.38 | $6.25 | 69148 |
| 2026-01-30 | 11.86 | $6.28 | 53898 |
| 2026-01-29 | 12.27 | $6.24 | 34363 |
| 2026-01-28 | 12.70 | $6.23 | 23500 |
| 2026-01-27 | 13.08 | $6.26 | 39100 |
| 2026-01-26 | 13.62 | $6.16 | 36200 |
| 2026-01-23 | 14.03 | $6.15 | 41614 |
| 2026-01-22 | 14.70 | $6.17 | 48143 |
| 2026-01-21 | 15.38 | $6.17 | 100130 |
| 2026-01-20 | 16.10 | $6.18 | 107633 |
| 2026-01-16 | 15.94 | $6.32 | 91683 |
| 2026-01-15 | 14.74 | $6.23 | 12305 |
| 2026-01-14 | 13.85 | $6.21 | 59000 |
| 2026-01-13 | 12.91 | $6.25 | 34905 |
| 2026-01-12 | 12.05 | $6.22 | 71823 |
| 2026-01-09 | 11.14 | $6.19 | 30008 |
| 2026-01-08 | 10.45 | $6.15 | 26597 |
| 2026-01-07 | 9.93 | $6.08 | 23409 |
| 2026-01-06 | 9.67 | $6.09 | 17000 |
| 2026-01-05 | 9.56 | $6.09 | 32500 |
| 2026-01-02 | 9.60 | $6.01 | 46208 |
| 2025-12-31 | 9.75 | $5.97 | 21200 |
| 2025-12-30 | 10.00 | $5.96 | 22328 |
| 2025-12-29 | 10.27 | $5.97 | 23133 |
| 2025-12-26 | 10.72 | $5.99 | 25109 |
| 2025-12-24 | 11.10 | $5.94 | 5100 |
| 2025-12-23 | 11.33 | $5.95 | 75527 |
| 2025-12-22 | 11.58 | $5.97 | 36807 |
| 2025-12-19 | 11.66 | $5.95 | 26000 |
| 2025-12-18 | 11.40 | $5.87 | 38400 |
| 2025-12-17 | 11.04 | $5.86 | 20300 |
| 2025-12-16 | 10.66 | $6.00 | 20906 |
| 2025-12-15 | 11.21 | $6.00 | 38731 |
| 2025-12-12 | 11.71 | $6.06 | 15527 |
| 2025-12-11 | 12.18 | $6.07 | 25700 |
| 2025-12-10 | 12.67 | $6.04 | 26700 |
| 2025-12-09 | 13.19 | $6.03 | 23500 |
| 2025-12-08 | 13.87 | $6.05 | 43545 |
| 2025-12-05 | 14.32 | $6.08 | 13725 |
| 2025-12-04 | 14.50 | $6.12 | 11919 |
| 2025-12-03 | 14.68 | $6.08 | 38549 |
| 2025-12-02 | 14.99 | $6.09 | 32421 |
| 2025-12-01 | 15.25 | $6.17 | 48700 |
| 2025-11-28 | 15.45 | $6.14 | 68108 |
| 2025-11-26 | 16.06 | $6.09 | 25500 |
| 2025-11-25 | 16.80 | $6.03 | 11800 |
| 2025-11-24 | 17.04 | $5.96 | 27500 |
| 2025-11-21 | 16.99 | $5.93 | 38604 |
| 2025-11-20 | 16.99 | $5.89 | 77600 |
| 2025-11-19 | 16.99 | $5.99 | 36500 |
| 2025-11-18 | 17.72 | $5.98 | 40108 |
| 2025-11-17 | 18.49 | $6.03 | 33800 |
| 2025-11-14 | 19.38 | $6.17 | 33200 |
| 2025-11-13 | 19.28 | $6.19 | 30900 |
| 2025-11-12 | 18.73 | $6.24 | 60105 |
| 2025-11-11 | 17.77 | $6.23 | 54100 |
| 2025-11-10 | 17.27 | $6.18 | 128600 |
| 2025-11-07 | 16.75 | $6.04 | 69433 |
| 2025-11-06 | 17.48 | $6.04 | 72119 |
| 2025-11-05 | 18.02 | $6.06 | 33803 |
| 2025-11-04 | 18.11 | $6.05 | 10500 |
| 2025-11-03 | 18.59 | $6.09 | 12600 |
| 2025-10-31 | 18.72 | $6.13 | 52931 |
| 2025-10-30 | 18.84 | $6.10 | 62536 |
| 2025-10-29 | 19.36 | $6.06 | 33400 |
| 2025-10-28 | 20.12 | $6.06 | 28800 |
| 2025-10-27 | 20.68 | $6.07 | 30100 |
| 2025-10-24 | 21.36 | $6.01 | 19800 |
| 2025-10-23 | 22.24 | $5.97 | 119200 |
| 2025-10-22 | 22.78 | $5.91 | 56149 |
| 2025-10-21 | 23.35 | $5.91 | 17743 |
| 2025-10-20 | 23.28 | $5.94 | 18223 |
| 2025-10-17 | 23.06 | $5.88 | 33318 |
| 2025-10-16 | 22.83 | $5.90 | 20123 |
| 2025-10-15 | 23.11 | $5.88 | 64416 |
| 2025-10-14 | 23.40 | $5.89 | 8142 |
| 2025-10-13 | 24.13 | $5.96 | 91500 |
| 2025-10-10 | 24.76 | $5.93 | 20400 |
| 2025-10-09 | 25.41 | $5.99 | 37300 |
| 2025-10-08 | 25.11 | $6.02 | 118300 |
| 2025-10-07 | 24.78 | $6.00 | 51436 |
| 2025-10-06 | 24.74 | $5.95 | 21601 |
| 2025-10-03 | 24.53 | $5.98 | 17342 |
| 2025-10-02 | 23.93 | $5.96 | 105619 |
| 2025-10-01 | 23.49 | $5.98 | 35378 |
| 2025-09-30 | 23.02 | $5.95 | 30717 |
| 2025-09-29 | 22.81 | $5.91 | 17500 |
| 2025-09-26 | 22.68 | $5.89 | 28300 |
| 2025-09-25 | 23.09 | $5.88 | 6500 |
| 2025-09-24 | 23.18 | $5.94 | 9931 |
| 2025-09-23 | 22.93 | $5.94 | 3700 |
| 2025-09-22 | 22.48 | $5.93 | 16842 |
| 2025-09-19 | 22.11 | $5.91 | 53500 |
| 2025-09-18 | 21.71 | $5.94 | 86300 |
| 2025-09-17 | 20.77 | $5.92 | 35600 |
| 2025-09-16 | 19.79 | $5.98 | 45000 |
| 2025-09-15 | 18.58 | $5.92 | 39100 |
| 2025-09-12 | 17.60 | $5.91 | 20500 |
| 2025-09-11 | 16.65 | $5.92 | 39700 |
| 2025-09-10 | 15.73 | $5.84 | 21622 |
| 2025-09-09 | 15.18 | $5.84 | 18700 |
| 2025-09-08 | 14.80 | $5.82 | 17000 |
| 2025-09-05 | 14.50 | $5.82 | 21800 |
| 2025-09-04 | 14.18 | $5.81 | 17801 |
| 2025-09-03 | 14.14 | $5.78 | 38000 |
| 2025-09-02 | 14.40 | $5.77 | 22305 |
| 2025-08-29 | 14.68 | $5.82 | 33101 |
| 2025-08-28 | 14.86 | $5.79 | 124000 |
| 2025-08-27 | 15.34 | $5.76 | 12110 |
| 2025-08-26 | 15.35 | $5.72 | 66815 |
| 2025-08-25 | 15.36 | $5.73 | 63800 |
| 2025-08-22 | 15.24 | $5.76 | 132500 |
| 2025-08-21 | 15.11 | $5.62 | 99200 |
| 2025-08-20 | 15.70 | $5.66 | 18400 |
| 2025-08-19 | 16.37 | $5.66 | 21700 |
| 2025-08-18 | 16.94 | $5.71 | 4531 |
| 2025-08-15 | 17.00 | $5.77 | 20926 |
| 2025-08-14 | 16.25 | $5.76 | 7320 |
| 2025-08-13 | 15.46 | $5.78 | 16000 |
| 2025-08-12 | 14.63 | $5.77 | 61850 |
| 2025-08-11 | 13.76 | $5.73 | 10324 |
| 2025-08-08 | 13.28 | $5.72 | 39900 |
| 2025-08-07 | 12.87 | $5.72 | 48000 |
| 2025-08-06 | 12.53 | $5.70 | 22200 |
| 2025-08-05 | 12.37 | $5.64 | 42100 |
| 2025-08-04 | 12.41 | $5.64 | 18911 |
| 2025-08-01 | 12.88 | $5.58 | 38200 |
| 2025-07-31 | 13.50 | $5.63 | 21400 |
| 2025-07-30 | 14.16 | $5.61 | 14100 |
| 2025-07-29 | 14.34 | $5.59 | 30734 |
| 2025-07-28 | 14.54 | $5.60 | 17330 |
| 2025-07-25 | 14.85 | $5.60 | 13741 |
| 2025-07-24 | 15.49 | $5.61 | 27909 |
| 2025-07-23 | 16.16 | $5.62 | 23200 |
| 2025-07-22 | 16.65 | $5.61 | 18900 |
| 2025-07-21 | 17.17 | $5.61 | 43104 |
| 2025-07-18 | 17.71 | $5.59 | 75400 |
| 2025-07-17 | 18.46 | $5.66 | 31300 |
| 2025-07-16 | 18.72 | $5.65 | 20400 |
| 2025-07-15 | 19.09 | $5.64 | 15401 |
| 2025-07-14 | 19.37 | $5.65 | 12000 |
| 2025-07-11 | 19.45 | $5.66 | 14900 |
| 2025-07-10 | 19.54 | $5.67 | 51300 |
| 2025-07-09 | 19.64 | $5.66 | 7725 |
| 2025-07-08 | 19.80 | $5.63 | 40506 |
| 2025-07-07 | 19.97 | $5.64 | 51000 |
| 2025-07-03 | 20.15 | $5.71 | 25100 |
| 2025-07-02 | 19.82 | $5.69 | 6717 |
| 2025-07-01 | 19.52 | $5.70 | 25046 |
| 2025-06-30 | 19.21 | $5.68 | 24600 |
| 2025-06-27 | 19.08 | $5.64 | 22807 |
| 2025-06-26 | 19.05 | $5.62 | 23914 |
| 2025-06-25 | 19.30 | $5.59 | 24100 |
| 2025-06-24 | 19.55 | $5.60 | 26200 |
| 2025-06-23 | 19.87 | $5.57 | 15115 |
| 2025-06-20 | 20.48 | $5.53 | 47418 |
| 2025-06-18 | 21.12 | $5.54 | 28700 |
| 2025-06-17 | 21.96 | $5.52 | 14240 |
| 2025-06-16 | 22.72 | $5.63 | 40907 |
| 2025-06-13 | 22.95 | $5.61 | 3400 |
| 2025-06-12 | 23.43 | $5.60 | 26101 |
| 2025-06-11 | 23.94 | $5.58 | 16547 |
| 2025-06-10 | 24.57 | $5.57 | 19933 |
| 2025-06-09 | 25.23 | $5.56 | 41400 |
| 2025-06-06 | 25.97 | $5.59 | 10825 |
| 2025-06-05 | 25.91 | $5.56 | 45530 |
| 2025-06-04 | 25.43 | $5.56 | 33200 |
| 2025-06-03 | 24.97 | $5.54 | 28415 |
| 2025-06-02 | 24.34 | $5.54 | 19413 |
| 2025-05-30 | 23.48 | $5.55 | 18501 |
| 2025-05-29 | 22.75 | $5.53 | 27400 |
| 2025-05-28 | 22.45 | $5.50 | 7211 |
| 2025-05-27 | 22.25 | $5.51 | 39900 |
| 2025-05-23 | 22.03 | $5.48 | 14900 |
| 2025-05-22 | 22.11 | $5.47 | 18700 |
| 2025-05-21 | 22.19 | $5.48 | 19306 |
| 2025-05-20 | 21.86 | $5.49 | 23300 |
| 2025-05-19 | 21.51 | $5.50 | 27051 |
| 2025-05-16 | 21.15 | $5.55 | 35100 |
| 2025-05-15 | 20.54 | $5.51 | 25502 |
| 2025-05-14 | 20.14 | $5.51 | 17917 |
| 2025-05-13 | 19.61 | $5.51 | 30600 |
| 2025-05-12 | 18.99 | $5.51 | 15504 |
| 2025-05-09 | 18.52 | $5.44 | 10400 |
| 2025-05-08 | 18.22 | $5.45 | 11700 |
| 2025-05-07 | 17.75 | $5.44 | 7047 |
| 2025-05-06 | 17.30 | $5.42 | 27900 |
| 2025-05-05 | 16.81 | $5.44 | 9400 |
| 2025-05-02 | 16.26 | $5.44 | 6800 |
| 2025-05-01 | 15.55 | $5.43 | 19500 |
| 2025-04-30 | 15.34 | $5.43 | 56446 |
| 2025-04-29 | 14.77 | $5.43 | 14000 |
| 2025-04-28 | 15.11 | $5.33 | 8831 |
| 2025-04-25 | 15.79 | $5.29 | 13700 |
| 2025-04-24 | 16.50 | $5.31 | 23643 |
| 2025-04-23 | 17.25 | $5.21 | 34306 |
| 2025-04-22 | 18.01 | $5.16 | 78800 |
| 2025-04-21 | 18.49 | $5.11 | 19877 |
| 2025-04-17 | 18.70 | $5.18 | 144024 |
| 2025-04-16 | 19.33 | $5.17 | 27815 |
| 2025-04-15 | 20.14 | $5.22 | 22335 |
| 2025-04-14 | 21.19 | $5.22 | 37200 |
| 2025-04-11 | 21.10 | $5.19 | 21439 |
| 2025-04-10 | 21.07 | $5.16 | 16309 |
| 2025-04-09 | 21.05 | $5.42 | 57707 |
| 2025-04-08 | 21.02 | $5.06 | 22300 |
| 2025-04-07 | 20.70 | $5.07 | 44700 |
| 2025-04-04 | 18.85 | $5.12 | 76740 |
| 2025-04-03 | 17.48 | $5.37 | 24200 |
| 2025-04-02 | 16.50 | $5.52 | 70201 |
| 2025-04-01 | 16.40 | $5.49 | 19009 |
| 2025-03-31 | 16.21 | $5.47 | 20400 |
| 2025-03-28 | 15.76 | $5.43 | 55428 |
| 2025-03-27 | 15.34 | $5.48 | 5900 |
| 2025-03-26 | 15.20 | $5.54 | 36400 |
| 2025-03-25 | 15.12 | $5.54 | 8468 |
| 2025-03-24 | 15.13 | $5.55 | 10416 |
| 2025-03-21 | 15.25 | $5.52 | 15416 |
| 2025-03-20 | 15.10 | $5.58 | 7733 |
| 2025-03-19 | 15.28 | $5.55 | 29400 |
| 2025-03-18 | 15.61 | $5.47 | 56106 |
| 2025-03-17 | 16.24 | $5.52 | 90577 |
| 2025-03-14 | 16.30 | $5.51 | 36203 |
| 2025-03-13 | 17.15 | $5.38 | 52300 |
| 2025-03-12 | 17.88 | $5.41 | 6200 |
| 2025-03-11 | 18.05 | $5.38 | 22700 |
| 2025-03-10 | 18.23 | $5.44 | 29817 |
| 2025-03-07 | 18.41 | $5.41 | 19500 |
| 2025-03-06 | 17.99 | $5.42 | 15629 |
| 2025-03-05 | 17.67 | $5.46 | 7233 |
| 2025-03-04 | 17.40 | $5.47 | 24600 |
| 2025-03-03 | 17.12 | $5.52 | 13620 |
| 2025-02-28 | 17.44 | $5.53 | 38400 |
| 2025-02-27 | 17.78 | $5.49 | 14900 |
| 2025-02-26 | 18.21 | $5.51 | 11427 |
| 2025-02-25 | 18.89 | $5.50 | 17500 |
| 2025-02-24 | 19.35 | $5.50 | 23820 |
| 2025-02-21 | 19.82 | $5.52 | 20600 |
| 2025-02-20 | 20.53 | $5.53 | 10441 |
| 2025-02-19 | 21.42 | $5.53 | 8500 |
| 2025-02-18 | 22.28 | $5.55 | 20200 |
| 2025-02-14 | 23.25 | $5.57 | 22349 |
| 2025-02-13 | 24.14 | $5.56 | 17729 |
| 2025-02-12 | 25.06 | $5.50 | 23600 |
| 2025-02-11 | 25.14 | $5.51 | 23246 |
| 2025-02-10 | 25.32 | $5.53 | 12100 |
| 2025-02-07 | 25.57 | $5.50 | 23900 |
| 2025-02-06 | 25.42 | $5.49 | 41937 |
| 2025-02-05 | 25.31 | $5.46 | 16046 |
| 2025-02-04 | 24.60 | $5.44 | 17535 |
| 2025-02-03 | 23.68 | $5.41 | 77700 |
| 2025-01-31 | 22.70 | $5.48 | 35012 |
| 2025-01-30 | 22.39 | $5.51 | 39425 |
| 2025-01-29 | 22.16 | $5.54 | 40021 |
| 2025-01-28 | 21.82 | $5.55 | 78327 |
| 2025-01-27 | 21.48 | $5.51 | 22800 |
| 2025-01-24 | 21.97 | $5.57 | 7100 |
| 2025-01-23 | 22.90 | $5.59 | 27400 |
| 2025-01-22 | 23.88 | $5.57 | 47700 |
| 2025-01-21 | 24.90 | $5.56 | 27727 |
| 2025-01-17 | 25.92 | $5.53 | 32300 |
| 2025-01-16 | 26.91 | $5.55 | 16500 |
| 2025-01-15 | 27.90 | $5.50 | 19600 |
| 2025-01-14 | 28.80 | $5.43 | 21400 |
| 2025-01-13 | 29.12 | $5.43 | 26500 |
| 2025-01-10 | 29.22 | $5.40 | 9515 |
| 2025-01-08 | 29.50 | $5.46 | 27127 |
| 2025-01-07 | 29.66 | $5.44 | 32900 |
| 2025-01-06 | 29.95 | $5.49 | 25326 |
| 2025-01-03 | 30.53 | $5.49 | 27600 |
| 2025-01-02 | 30.79 | $5.41 | 12411 |
| 2024-12-31 | 30.75 | $5.43 | 49800 |
| 2024-12-30 | 30.71 | $5.41 | 71513 |
| 2024-12-27 | 30.67 | $5.42 | 70233 |
| 2024-12-26 | 29.42 | $5.45 | 34900 |
| 2024-12-24 | 28.20 | $5.44 | 26203 |
| 2024-12-23 | 26.63 | $5.41 | 115900 |
| 2024-12-20 | 24.99 | $5.43 | 74724 |
| 2024-12-19 | 23.26 | $5.38 | 59719 |
| 2024-12-18 | 21.90 | $5.45 | 49335 |
| 2024-12-17 | 20.96 | $5.57 | 23731 |
| 2024-12-16 | 20.31 | $5.60 | 19141 |
| 2024-12-13 | 19.81 | $5.63 | 27044 |
| 2024-12-12 | 19.50 | $5.62 | 26917 |
| 2024-12-11 | 19.08 | $5.67 | 24723 |
| 2024-12-10 | 18.89 | $5.65 | 36617 |
| 2024-12-09 | 18.35 | $5.69 | 27100 |
| 2024-12-06 | 17.83 | $5.73 | 19112 |
| 2024-12-05 | 17.48 | $5.73 | 25700 |
| 2024-12-04 | 17.15 | $5.74 | 54648 |
| 2024-12-03 | 16.81 | $5.73 | 34100 |
| 2024-12-02 | 16.90 | $5.77 | 32444 |
| 2024-11-29 | 17.16 | $5.75 | 22700 |
| 2024-11-27 | 17.43 | $5.75 | 15402 |
| 2024-11-26 | 18.04 | $5.74 | 22600 |
| 2024-11-25 | 18.62 | $5.73 | 46400 |
| 2024-11-22 | 19.24 | $5.72 | 51239 |
| 2024-11-21 | 19.77 | $5.70 | 38717 |
| 2024-11-20 | 20.32 | $5.70 | 19931 |
| 2024-11-19 | 20.95 | $5.73 | 22740 |
| 2024-11-18 | 21.66 | $5.73 | 35347 |
| 2024-11-15 | 22.30 | $5.68 | 21500 |
| 2024-11-14 | 23.02 | $5.83 | 24200 |
| 2024-11-13 | 23.98 | $5.83 | 56531 |
| 2024-11-12 | 24.92 | $5.93 | 32829 |
| 2024-11-11 | 25.45 | $5.95 | 39503 |
| 2024-11-08 | 26.17 | $5.91 | 30500 |
| 2024-11-07 | 27.09 | $5.94 | 39717 |
| 2024-11-06 | 27.41 | $5.93 | 89109 |
| 2024-11-05 | 27.76 | $5.89 | 27900 |
| 2024-11-04 | 28.51 | $5.71 | 32700 |
| 2024-11-01 | 29.77 | $5.78 | 22100 |
| 2024-10-31 | 29.72 | $5.72 | 44700 |
| 2024-10-30 | 29.67 | $5.85 | 61900 |
| 2024-10-29 | 29.98 | $5.74 | 29900 |
| 2024-10-28 | 30.02 | $5.78 | 62000 |
| 2024-10-25 | 30.06 | $5.85 | 68432 |
| 2024-10-24 | 29.81 | $5.83 | 26400 |
| 2024-10-23 | 29.24 | $5.89 | 27819 |
| 2024-10-22 | 28.26 | $5.89 | 18600 |
| 2024-10-21 | 28.92 | $5.95 | 38803 |
| 2024-10-18 | 28.87 | $5.97 | 30600 |
| 2024-10-17 | 28.59 | $6.05 | 77700 |
| 2024-10-16 | 27.81 | $6.04 | 57900 |
| 2024-10-15 | 26.98 | $5.97 | 34400 |
| 2024-10-14 | 26.66 | $5.95 | 13200 |
| 2024-10-11 | 26.20 | $5.97 | 7400 |
| 2024-10-10 | 25.46 | $5.99 | 76600 |
| 2024-10-09 | 24.69 | $5.90 | 29000 |
| 2024-10-08 | 24.33 | $5.90 | 33515 |
| 2024-10-07 | 24.02 | $5.85 | 19200 |
| 2024-10-04 | 23.75 | $5.89 | 12000 |
| 2024-10-03 | 23.00 | $5.88 | 12922 |
| 2024-10-02 | 22.37 | $5.87 | 20600 |
| 2024-10-01 | 21.84 | $5.88 | 44200 |
| 2024-09-30 | 21.27 | $5.89 | 34122 |
| 2024-09-27 | 20.84 | $5.89 | 21019 |
| 2024-09-26 | 20.39 | $5.86 | 33713 |
| 2024-09-25 | 20.15 | $5.85 | 26400 |
| 2024-09-24 | 20.01 | $5.82 | 41700 |
| 2024-09-23 | 19.92 | $5.83 | 17811 |
| 2024-09-20 | 19.45 | $5.83 | 21900 |
| 2024-09-19 | 18.96 | $5.82 | 25754 |
| 2024-09-18 | 18.44 | $5.80 | 20711 |
| 2024-09-17 | 18.00 | $5.82 | 71400 |
| 2024-09-16 | 17.52 | $5.90 | 179946 |
| 2024-09-13 | 16.79 | $5.80 | 22700 |
| 2024-09-12 | 16.53 | $5.77 | 12736 |
| 2024-09-11 | 16.41 | $5.75 | 32137 |
| 2024-09-10 | 16.29 | $5.75 | 20837 |
| 2024-09-09 | 15.86 | $5.80 | 27944 |
| 2024-09-06 | 15.80 | $5.73 | 111700 |
| 2024-09-05 | 16.15 | $5.77 | 76448 |
| 2024-09-04 | 16.13 | $5.76 | 64121 |
| 2024-09-03 | 16.22 | $5.75 | 70309 |
| 2024-08-30 | 16.32 | $5.78 | 42007 |
| 2024-08-29 | 16.13 | $5.75 | 55436 |
| 2024-08-28 | 16.48 | $5.73 | 38747 |
| 2024-08-27 | 17.17 | $5.77 | 34000 |
| 2024-08-26 | 17.68 | $5.77 | 41200 |
| 2024-08-23 | 18.21 | $5.79 | 45000 |
| 2024-08-22 | 18.50 | $5.76 | 39400 |
| 2024-08-21 | 18.80 | $5.80 | 44300 |
| 2024-08-20 | 19.33 | $5.75 | 34100 |
| 2024-08-19 | 19.88 | $5.76 | 56418 |
| 2024-08-16 | 20.68 | $5.74 | 48600 |
| 2024-08-15 | 21.47 | $5.94 | 177500 |
| 2024-08-14 | 22.29 | $5.70 | 30736 |
| 2024-08-13 | 22.44 | $5.72 | 37038 |
| 2024-08-12 | 22.60 | $5.66 | 36000 |
| 2024-08-09 | 22.41 | $5.60 | 50700 |
| 2024-08-08 | 21.90 | $5.64 | 22400 |
| 2024-08-07 | 21.40 | $5.58 | 27100 |
| 2024-08-06 | 20.87 | $5.59 | 49500 |
| 2024-08-05 | 19.80 | $5.50 | 69400 |
| 2024-08-02 | 18.67 | $5.61 | 65542 |
| 2024-08-01 | 18.69 | $5.72 | 34643 |
| 2024-07-31 | 19.42 | $5.82 | 90800 |
| 2024-07-30 | 20.23 | $5.73 | 48600 |
| 2024-07-29 | 20.63 | $5.73 | 34100 |
| 2024-07-26 | 21.56 | $5.75 | 66621 |
| 2024-07-25 | 22.44 | $5.68 | 13800 |
| 2024-07-24 | 22.97 | $5.64 | 55500 |
| 2024-07-23 | 23.53 | $5.74 | 56200 |
| 2024-07-22 | 24.53 | $5.77 | 88700 |
| 2024-07-19 | 25.58 | $5.72 | 63526 |
| 2024-07-18 | 26.89 | $5.79 | 68000 |
| 2024-07-17 | 27.49 | $5.82 | 86600 |
| 2024-07-16 | 27.62 | $5.91 | 57425 |
| 2024-07-15 | 26.33 | $5.91 | 23815 |
| 2024-07-12 | 24.97 | $5.93 | 21918 |
| 2024-07-11 | 23.53 | $5.90 | 49634 |
| 2024-07-10 | 22.02 | $5.94 | 41247 |
| 2024-07-09 | 20.44 | $5.86 | 62400 |
| 2024-07-08 | 19.21 | $5.84 | 150522 |
| 2024-07-05 | 17.98 | $5.77 | 48047 |
| 2024-07-03 | 17.10 | $5.75 | 33815 |
| 2024-07-02 | 16.50 | $5.69 | 86536 |
| 2024-07-01 | 16.36 | $5.66 | 26445 |
| 2024-06-28 | 16.06 | $5.70 | 47000 |
| 2024-06-27 | 15.41 | $5.68 | 48200 |
| 2024-06-26 | 15.13 | $5.62 | 36948 |
| 2024-06-25 | 15.30 | $5.63 | 30634 |
| 2024-06-24 | 15.32 | $5.66 | 40417 |
| 2024-06-21 | 15.17 | $5.66 | 19345 |
| 2024-06-20 | 14.70 | $5.67 | 33947 |
| 2024-06-18 | 14.19 | $5.65 | 23300 |
| 2024-06-17 | 14.08 | $5.66 | 22933 |
| 2024-06-14 | 13.97 | $5.64 | 56429 |
| 2024-06-13 | 13.70 | $5.63 | 46027 |
| 2024-06-12 | 13.41 | $5.64 | 59300 |
| 2024-06-11 | 12.83 | $5.62 | 19200 |
| 2024-06-10 | 12.69 | $5.64 | 26406 |
| 2024-06-07 | 12.66 | $5.63 | 24800 |
| 2024-06-06 | 12.73 | $5.59 | 36443 |
| 2024-06-05 | 13.13 | $5.57 | 30024 |
| 2024-06-04 | 13.73 | $5.55 | 33828 |
| 2024-06-03 | 14.37 | $5.53 | 60612 |
| 2024-05-31 | 14.66 | $5.52 | 36041 |
| 2024-05-30 | 14.71 | $5.48 | 56622 |
| 2024-05-29 | 14.49 | $5.46 | 29112 |
| 2024-05-28 | 14.12 | $5.49 | 42004 |
| 2024-05-24 | 14.01 | $5.53 | 40800 |
| 2024-05-23 | 14.20 | $5.48 | 47945 |
| 2024-05-22 | 14.39 | $5.58 | 34300 |
| 2024-05-21 | 15.01 | $5.59 | 35500 |
| 2024-05-20 | 15.59 | $5.58 | 41500 |
| 2024-05-17 | 15.95 | $5.62 | 76700 |
| 2024-05-16 | 16.32 | $5.58 | 87900 |
| 2024-05-15 | 17.10 | $5.58 | 27810 |
| 2024-05-14 | 17.92 | $5.54 | 40900 |
| 2024-05-13 | 18.78 | $5.55 | 57200 |
| 2024-05-10 | 19.36 | $5.53 | 45628 |
| 2024-05-09 | 19.74 | $5.51 | 49124 |
| 2024-05-08 | 19.90 | $5.49 | 78634 |
| 2024-05-07 | 20.07 | $5.49 | 70500 |
| 2024-05-06 | 20.24 | $5.47 | 132600 |
| 2024-05-03 | 20.85 | $5.46 | 118930 |
| 2024-05-02 | 20.91 | $5.41 | 110200 |
| 2024-05-01 | 20.61 | $5.38 | 153633 |
| 2024-04-30 | 20.03 | $5.37 | 150800 |
| 2024-04-29 | 19.42 | $5.40 | 152216 |
| 2024-04-26 | 19.37 | $5.38 | 88400 |
| 2024-04-25 | 19.06 | $5.37 | 38803 |
| 2024-04-24 | 18.33 | $5.37 | 39500 |
| 2024-04-23 | 17.78 | $5.36 | 72000 |
| 2024-04-22 | 17.20 | $5.35 | 44000 |
| 2024-04-19 | 16.33 | $5.36 | 56614 |
| 2024-04-18 | 15.48 | $5.37 | 37527 |
| 2024-04-17 | 14.78 | $5.48 | 88400 |
| 2024-04-16 | 14.67 | $5.49 | 53702 |
| 2024-04-15 | 14.03 | $5.46 | 125832 |
| 2024-04-12 | 13.35 | $5.50 | 31651 |
| 2024-04-11 | 12.96 | $5.57 | 34100 |
| 2024-04-10 | 13.01 | $5.54 | 71200 |
| 2024-04-09 | 13.07 | $5.56 | 34212 |
| 2024-04-08 | 13.75 | $5.59 | 26628 |
| 2024-04-05 | 14.47 | $5.56 | 31904 |
| 2024-04-04 | 15.13 | $5.53 | 165414 |
| 2024-04-03 | 15.82 | $5.58 | 36400 |
| 2024-04-02 | 16.55 | $5.56 | 47106 |
| 2024-04-01 | 16.90 | $5.56 | 59336 |
| 2024-03-28 | 17.49 | $5.59 | 40200 |
| 2024-03-27 | 18.11 | $5.59 | 38300 |
| 2024-03-26 | 18.76 | $5.54 | 64047 |
| 2024-03-25 | 19.55 | $5.56 | 29602 |
| 2024-03-22 | 19.83 | $5.59 | 30003 |
| 2024-03-21 | 20.13 | $5.60 | 99243 |
| 2024-03-20 | 20.44 | $5.52 | 46900 |
| 2024-03-19 | 21.02 | $5.47 | 43108 |
| 2024-03-18 | 21.77 | $5.44 | 169520 |
| 2024-03-15 | 22.56 | $5.51 | 8618 |
| 2024-03-14 | 23.15 | $5.50 | 24112 |
| 2024-03-13 | 23.65 | $5.61 | 68700 |
| 2024-03-12 | 23.05 | $5.57 | 17400 |
| 2024-03-11 | 22.66 | $5.55 | 41900 |
| 2024-03-08 | 22.33 | $5.56 | 168100 |
| 2024-03-07 | 21.99 | $5.56 | 80849 |
| 2024-03-06 | 21.63 | $5.55 | 32819 |
| 2024-03-05 | 21.49 | $5.53 | 23010 |
| 2024-03-04 | 21.43 | $5.55 | 41100 |
| 2024-03-01 | 21.36 | $5.55 | 32014 |
| 2024-02-29 | 21.37 | $5.52 | 42100 |
| 2024-02-28 | 21.37 | $5.49 | 49400 |
| 2024-02-27 | 21.77 | $5.51 | 10304 |
| 2024-02-26 | 21.96 | $5.48 | 29000 |
| 2024-02-23 | 22.17 | $5.50 | 27100 |
| 2024-02-22 | 22.28 | $5.48 | 22700 |
| 2024-02-21 | 22.76 | $5.41 | 32428 |
| 2024-02-20 | 23.77 | $5.40 | 65300 |
| 2024-02-16 | 24.84 | $5.45 | 67200 |
| 2024-02-15 | 25.01 | $5.48 | 33000 |
| 2024-02-14 | 25.06 | $5.54 | 49506 |
| 2024-02-13 | 24.74 | $5.43 | 55700 |
| 2024-02-12 | 24.69 | $5.53 | 45400 |
| 2024-02-09 | 23.48 | $5.52 | 44119 |
| 2024-02-08 | 22.22 | $5.53 | 25928 |
| 2024-02-07 | 20.88 | $5.52 | 121600 |
| 2024-02-06 | 19.48 | $5.43 | 23613 |
| 2024-02-05 | 18.52 | $5.39 | 52824 |
| 2024-02-02 | 17.65 | $5.42 | 72124 |
| 2024-02-01 | 16.74 | $5.44 | 62000 |
| 2024-01-31 | 15.77 | $5.34 | 58049 |
| 2024-01-30 | 14.89 | $5.39 | 52600 |
| 2024-01-29 | 13.95 | $5.37 | 71800 |
| 2024-01-26 | 13.03 | $5.31 | 34546 |
| 2024-01-25 | 12.44 | $5.29 | 43600 |
| 2024-01-24 | 12.04 | $5.20 | 23116 |
| 2024-01-23 | 12.09 | $5.20 | 34315 |
| 2024-01-22 | 12.15 | $5.23 | 55200 |
| 2024-01-19 | 11.90 | $5.26 | 196000 |
| 2024-01-18 | 11.63 | $5.15 | 62924 |
| 2024-01-17 | 11.73 | $5.16 | 79022 |
| 2024-01-16 | 12.32 | $5.21 | 27724 |
| 2024-01-12 | 12.30 | $5.23 | 41645 |
| 2024-01-11 | 12.28 | $5.21 | 40100 |
| 2024-01-10 | 12.47 | $5.22 | 43749 |
| 2024-01-09 | 12.66 | $5.21 | 53698 |
| 2024-01-08 | 12.87 | $5.23 | 40135 |
| 2024-01-05 | 13.09 | $5.18 | 30300 |
| 2024-01-04 | 13.61 | $5.18 | 30800 |
| 2024-01-03 | 14.30 | $5.14 | 33410 |
| 2024-01-02 | 14.83 | $5.15 | 57500 |
| 2023-12-29 | 15.47 | $5.15 | 74500 |
| 2023-12-28 | 16.15 | $5.16 | 116505 |
| 2023-12-27 | 16.87 | $5.15 | 95537 |
| 2023-12-26 | 16.68 | $5.15 | 50738 |
| 2023-12-22 | 16.56 | $5.12 | 63000 |
| 2023-12-21 | 16.44 | $5.12 | 67712 |
| 2023-12-20 | 16.54 | $5.18 | 90247 |
| 2023-12-19 | 16.08 | $5.19 | 30822 |
| 2023-12-18 | 15.59 | $5.18 | 101800 |
| 2023-12-15 | 14.96 | $5.18 | 23039 |
| 2023-12-14 | 14.30 | $5.20 | 70000 |
| 2023-12-13 | 13.50 | $5.19 | 83500 |
| 2023-12-12 | 12.84 | $5.10 | 39133 |
| 2023-12-11 | 12.82 | $5.10 | 32745 |
| 2023-12-08 | 12.80 | $5.07 | 15800 |
| 2023-12-07 | 12.93 | $5.05 | 30800 |
| 2023-12-06 | 13.15 | $5.05 | 27804 |
| 2023-12-05 | 13.44 | $5.03 | 29621 |
| 2023-12-04 | 13.83 | $5.07 | 29309 |
| 2023-12-01 | 13.90 | $5.13 | 44300 |
| 2023-11-30 | 13.98 | $5.03 | 46519 |
| 2023-11-29 | 14.46 | $5.02 | 82018 |
| 2023-11-28 | 15.11 | $5.01 | 40215 |
| 2023-11-27 | 15.87 | $5.01 | 79844 |
| 2023-11-24 | 16.67 | $5.05 | 13738 |
| 2023-11-22 | 17.15 | $5.06 | 23100 |
| 2023-11-21 | 17.73 | $5.01 | 26200 |
| 2023-11-20 | 18.65 | $5.00 | 61900 |
| 2023-11-17 | 19.62 | $5.03 | 55846 |
| 2023-11-16 | 20.65 | $5.03 | 60900 |
| 2023-11-15 | 21.72 | $5.13 | 52700 |
| 2023-11-14 | 21.88 | $5.17 | 50800 |
| 2023-11-13 | 22.04 | $5.08 | 96039 |
| 2023-11-10 | 22.94 | $5.03 | 18046 |
| 2023-11-09 | 23.86 | $4.96 | 29500 |
| 2023-11-08 | 24.83 | $5.05 | 10127 |
| 2023-11-07 | 26.11 | $5.07 | 32849 |
| 2023-11-06 | 27.25 | $5.07 | 22300 |
| 2023-11-03 | 28.45 | $5.14 | 25000 |
| 2023-11-02 | 29.74 | $5.08 | 49000 |
| 2023-11-01 | 30.98 | $4.95 | 80233 |
| 2023-10-31 | 31.38 | $4.90 | 29617 |
| 2023-10-30 | 30.76 | $4.86 | 37837 |
| 2023-10-27 | 30.52 | $4.81 | 89700 |
| 2023-10-26 | 30.02 | $4.83 | 178200 |
| 2023-10-25 | 29.37 | $4.78 | 31000 |
| 2023-10-24 | 28.79 | $4.80 | 38700 |
| 2023-10-23 | 28.18 | $4.80 | 58916 |
| 2023-10-20 | 27.58 | $4.84 | 28808 |
| 2023-10-19 | 26.95 | $4.85 | 38443 |
| 2023-10-18 | 26.42 | $4.94 | 48400 |
| 2023-10-17 | 26.26 | $4.98 | 23326 |
| 2023-10-16 | 26.15 | $4.99 | 19946 |
| 2023-10-13 | 26.09 | $4.92 | 115400 |
| 2023-10-12 | 25.84 | $4.94 | 88100 |
| 2023-10-11 | 25.62 | $5.01 | 14305 |
| 2023-10-10 | 25.74 | $4.97 | 36600 |
| 2023-10-09 | 25.87 | $4.94 | 33117 |
| 2023-10-06 | 25.30 | $4.89 | 57200 |
| 2023-10-05 | 24.31 | $4.87 | 24300 |
| 2023-10-04 | 23.42 | $4.88 | 40200 |
| 2023-10-03 | 22.49 | $4.87 | 74600 |
| 2023-10-02 | 21.63 | $4.92 | 167200 |
| 2023-09-29 | 20.89 | $4.97 | 74728 |
| 2023-09-28 | 20.28 | $4.95 | 30144 |
| 2023-09-27 | 19.19 | $4.94 | 37600 |
| 2023-09-26 | 18.12 | $4.96 | 117035 |
| 2023-09-25 | 17.15 | $5.02 | 75900 |
| 2023-09-22 | 16.39 | $5.03 | 159000 |
| 2023-09-21 | 15.15 | $5.08 | 89312 |
| 2023-09-20 | 14.18 | $5.22 | 35329 |
| 2023-09-19 | 13.93 | $5.26 | 49600 |
| 2023-09-18 | 13.48 | $5.24 | 49400 |
| 2023-09-15 | 13.14 | $5.30 | 65921 |
| 2023-09-14 | 12.90 | $5.30 | 107108 |
| 2023-09-13 | 12.55 | $5.22 | 103500 |
| 2023-09-12 | 11.92 | $5.26 | 84723 |
| 2023-09-11 | 11.81 | $5.29 | 20143 |
| 2023-09-08 | 11.90 | $5.29 | 52100 |
| 2023-09-07 | 12.07 | $5.32 | 13931 |
| 2023-09-06 | 12.38 | $5.32 | 35700 |
| 2023-09-05 | 12.78 | $5.40 | 33020 |
| 2023-09-01 | 13.35 | $5.42 | 67800 |
| 2023-08-31 | 13.81 | $5.41 | 100600 |
| 2023-08-30 | 14.35 | $5.43 | 105100 |
| 2023-08-29 | 14.72 | $5.43 | 38500 |
| 2023-08-28 | 14.78 | $5.36 | 36000 |
| 2023-08-25 | 14.33 | $5.32 | 62500 |
| 2023-08-24 | 13.77 | $5.31 | 39806 |
| 2023-08-23 | 13.28 | $5.38 | 49100 |
| 2023-08-22 | 12.41 | $5.33 | 35200 |
| 2023-08-21 | 11.40 | $5.36 | 21800 |
| 2023-08-18 | 10.35 | $5.36 | 29757 |
| 2023-08-17 | 9.27 | $5.36 | 39247 |
| 2023-08-16 | 8.15 | $5.49 | 22332 |
| 2023-08-15 | 7.98 | $5.52 | 69733 |
| 2023-08-14 | 8.13 | $5.57 | 33700 |
| 2023-08-11 | 8.50 | $5.57 | 7200 |
| 2023-08-10 | 8.86 | $5.61 | 50600 |
| 2023-08-09 | 8.95 | $5.62 | 18449 |
| 2023-08-08 | 8.98 | $5.63 | 44800 |
| 2023-08-07 | 9.02 | $5.60 | 27400 |
| 2023-08-04 | 8.89 | $5.55 | 40300 |
| 2023-08-03 | 8.76 | $5.57 | 34216 |
| 2023-08-02 | 8.31 | $5.62 | 27800 |
| 2023-08-01 | 8.07 | $5.69 | 69329 |
| 2023-07-31 | 7.81 | $5.73 | 34500 |
| 2023-07-28 | 8.04 | $5.68 | 12234 |
| 2023-07-27 | 8.19 | $5.63 | 36642 |
| 2023-07-26 | 8.34 | $5.68 | 37602 |
| 2023-07-25 | 8.77 | $5.68 | 49200 |
| 2023-07-24 | 9.15 | $5.70 | 35500 |
| 2023-07-21 | 9.34 | $5.70 | 25220 |
| 2023-07-20 | 9.53 | $5.67 | 91717 |
| 2023-07-19 | 9.73 | $5.75 | 50113 |
| 2023-07-18 | 9.52 | $5.71 | 43808 |
| 2023-07-17 | 9.54 | $5.64 | 45500 |
| 2023-07-14 | 9.91 | $5.66 | 48600 |
| 2023-07-13 | 10.03 | $5.69 | 49536 |
| 2023-07-12 | 9.87 | $5.63 | 50618 |
| 2023-07-11 | 10.00 | $5.57 | 36400 |
| 2023-07-10 | 10.45 | $5.56 | 32867 |
| 2023-07-07 | 10.88 | $5.57 | 33228 |
| 2023-07-06 | 11.45 | $5.56 | 27700 |
| 2023-07-05 | 11.79 | $5.62 | 61217 |
| 2023-07-03 | 12.35 | $5.60 | 56243 |
| 2023-06-30 | 12.87 | $5.55 | 55402 |
| 2023-06-29 | 13.14 | $5.47 | 50000 |
| 2023-06-28 | 12.84 | $5.47 | 21700 |
| 2023-06-27 | 12.74 | $5.48 | 48900 |
| 2023-06-26 | 12.56 | $5.41 | 55731 |
| 2023-06-23 | 12.15 | $5.44 | 32025 |
| 2023-06-22 | 11.97 | $5.46 | 35511 |
| 2023-06-21 | 11.72 | $5.50 | 80800 |
| 2023-06-20 | 11.55 | $5.54 | 28418 |
| 2023-06-16 | 11.63 | $5.53 | 45037 |
| 2023-06-15 | 11.72 | $5.56 | 83300 |
| 2023-06-14 | 12.03 | $5.67 | 80921 |
| 2023-06-13 | 12.64 | $5.60 | 43453 |
| 2023-06-12 | 13.03 | $5.61 | 28740 |
| 2023-06-09 | 13.32 | $5.64 | 29227 |
| 2023-06-08 | 14.00 | $5.64 | 27700 |
| 2023-06-07 | 14.49 | $5.61 | 46000 |
| 2023-06-06 | 15.05 | $5.55 | 38836 |
| 2023-06-05 | 15.04 | $5.51 | 55419 |
| 2023-06-02 | 15.27 | $5.54 | 57873 |
| 2023-06-01 | 15.32 | $5.41 | 64600 |
| 2023-05-31 | 14.59 | $5.32 | 89900 |
| 2023-05-30 | 13.83 | $5.36 | 19300 |
| 2023-05-26 | 13.37 | $5.38 | 15500 |
| 2023-05-25 | 12.51 | $5.33 | 21900 |
| 2023-05-24 | 11.45 | $5.37 | 46700 |
| 2023-05-23 | 10.54 | $5.40 | 17100 |
| 2023-05-22 | 9.79 | $5.44 | 34100 |
| 2023-05-19 | 9.00 | $5.41 | 60421 |
| 2023-05-18 | 8.74 | $5.47 | 73581 |
| 2023-05-17 | 8.52 | $5.52 | 53800 |
| 2023-05-16 | 8.77 | $5.53 | 25700 |
| 2023-05-15 | 8.98 | $5.54 | 32800 |
| 2023-05-12 | 9.14 | $5.52 | 15600 |
| 2023-05-11 | 9.30 | $5.56 | 15000 |
| 2023-05-10 | 9.68 | $5.57 | 30926 |
| 2023-05-09 | 10.08 | $5.60 | 30900 |
| 2023-05-08 | 10.50 | $5.60 | 33116 |
| 2023-05-05 | 11.02 | $5.66 | 26300 |
| 2023-05-04 | 11.59 | $5.55 | 58012 |
| 2023-05-03 | 11.76 | $5.63 | 21617 |
| 2023-05-02 | 12.37 | $5.65 | 13400 |
| 2023-05-01 | 12.91 | $5.79 | 60900 |
| 2023-04-28 | 13.04 | $5.70 | 21606 |
| 2023-04-27 | 13.62 | $5.70 | 40700 |
| 2023-04-26 | 14.03 | $5.65 | 46015 |
| 2023-04-25 | 14.73 | $5.66 | 14549 |
| 2023-04-24 | 15.44 | $5.70 | 23143 |
| 2023-04-21 | 16.22 | $5.70 | 27200 |
| 2023-04-20 | 16.89 | $5.75 | 79533 |
| 2023-04-19 | 17.45 | $5.87 | 56600 |
| 2023-04-18 | 17.26 | $5.93 | 25600 |
| 2023-04-17 | 17.28 | $5.89 | 29703 |
| 2023-04-14 | 17.55 | $5.85 | 59800 |
| 2023-04-13 | 17.84 | $5.82 | 41600 |
| 2023-04-12 | 18.75 | $5.80 | 32900 |
| 2023-04-11 | 19.61 | $5.85 | 41952 |
| 2023-04-10 | 20.23 | $5.91 | 30400 |
| 2023-04-06 | 20.43 | $5.94 | 60740 |
| 2023-04-05 | 20.64 | $5.91 | 16940 |
| 2023-04-04 | 21.57 | $5.86 | 45617 |
| 2023-04-03 | 22.70 | $5.87 | 39700 |
| 2023-03-31 | 23.84 | $5.78 | 61700 |
| 2023-03-30 | 24.67 | $5.70 | 20900 |
| 2023-03-29 | 25.13 | $5.71 | 32037 |
| 2023-03-28 | 25.94 | $5.63 | 25300 |
| 2023-03-27 | 26.22 | $5.70 | 22406 |
| 2023-03-24 | 26.51 | $5.66 | 12100 |
| 2023-03-23 | 26.99 | $5.63 | 52015 |
| 2023-03-22 | 26.97 | $5.64 | 37407 |
| 2023-03-21 | 27.06 | $5.74 | 43200 |
| 2023-03-20 | 27.33 | $5.64 | 24007 |
| 2023-03-17 | 27.27 | $5.60 | 15800 |
| 2023-03-16 | 27.08 | $5.67 | 23600 |
| 2023-03-15 | 26.94 | $5.67 | 47544 |
| 2023-03-14 | 27.02 | $5.75 | 73548 |
| 2023-03-13 | 27.10 | $5.63 | 53203 |
| 2023-03-10 | 26.10 | $5.70 | 46340 |
| 2023-03-09 | 25.29 | $5.81 | 43100 |
| 2023-03-08 | 24.77 | $5.86 | 49311 |
| 2023-03-07 | 24.43 | $5.90 | 40200 |
| 2023-03-06 | 24.22 | $5.96 | 60644 |
| 2023-03-03 | 24.26 | $6.05 | 60200 |
| 2023-03-02 | 24.31 | $5.95 | 114100 |
| 2023-03-01 | 23.85 | $5.99 | 71011 |
| 2023-02-28 | 23.53 | $6.02 | 68329 |
| 2023-02-27 | 23.35 | $6.04 | 59900 |
| 2023-02-24 | 23.02 | $6.05 | 36100 |
| 2023-02-23 | 22.71 | $6.08 | 62900 |
| 2023-02-22 | 22.49 | $6.08 | 21900 |
| 2023-02-21 | 22.30 | $6.08 | 39000 |
| 2023-02-17 | 22.13 | $6.21 | 58400 |
| 2023-02-16 | 22.17 | $6.16 | 73700 |
| 2023-02-15 | 22.28 | $6.26 | 69104 |
| 2023-02-14 | 22.54 | $6.26 | 39453 |
| 2023-02-13 | 22.89 | $6.25 | 38300 |
| 2023-02-10 | 23.16 | $6.24 | 59728 |
| 2023-02-09 | 23.30 | $6.19 | 33028 |
| 2023-02-08 | 23.45 | $6.26 | 21000 |
| 2023-02-07 | 23.73 | $6.27 | 61412 |
| 2023-02-06 | 23.75 | $6.26 | 89232 |
| 2023-02-03 | 23.77 | $6.34 | 69136 |
| 2023-02-02 | 24.20 | $6.44 | 37043 |
| 2023-02-01 | 24.16 | $6.38 | 79116 |
| 2023-01-31 | 23.88 | $6.36 | 44726 |
| 2023-01-30 | 23.29 | $6.29 | 66300 |
| 2023-01-27 | 22.52 | $6.37 | 40000 |
| 2023-01-26 | 21.87 | $6.35 | 60800 |
| 2023-01-25 | 21.09 | $6.33 | 62200 |
| 2023-01-24 | 20.08 | $6.35 | 48100 |
| 2023-01-23 | 19.05 | $6.38 | 174535 |
| 2023-01-20 | 17.95 | $6.37 | 86317 |
| 2023-01-19 | 17.11 | $6.41 | 46621 |
| 2023-01-18 | 16.37 | $6.50 | 54301 |
| 2023-01-17 | 15.78 | $6.53 | 96418 |
| 2023-01-13 | 15.28 | $6.53 | 101000 |
| 2023-01-12 | 14.76 | $6.54 | 102842 |
| 2023-01-11 | 14.49 | $6.59 | 135512 |
| 2023-01-10 | 14.20 | $6.66 | 31435 |
| 2023-01-09 | 14.38 | $6.69 | 125400 |
| 2023-01-06 | 14.57 | $6.68 | 34519 |
| 2023-01-05 | 15.19 | $6.62 | 29915 |
| 2023-01-04 | 15.99 | $6.63 | 29900 |
| 2023-01-03 | 16.81 | $6.62 | 74800 |
| 2022-12-30 | 17.19 | $6.40 | 60100 |
| 2022-12-29 | 17.07 | $6.39 | 49832 |
| 2022-12-28 | 16.96 | $6.41 | 43043 |
| 2022-12-27 | 16.94 | $6.43 | 130700 |
| 2022-12-23 | 16.93 | $6.53 | 52571 |
| 2022-12-22 | 17.35 | $6.56 | 47231 |
| 2022-12-21 | 17.80 | $6.54 | 42100 |
| 2022-12-20 | 18.47 | $6.61 | 92100 |
| 2022-12-19 | 19.39 | $6.69 | 79380 |
| 2022-12-16 | 20.39 | $6.94 | 64615 |
| 2022-12-15 | 21.43 | $6.98 | 40245 |
| 2022-12-14 | 21.74 | $7.04 | 136918 |
| 2022-12-13 | 21.77 | $7.05 | 59600 |
| 2022-12-12 | 21.47 | $7.13 | 55925 |
| 2022-12-09 | 21.18 | $7.02 | 34549 |
| 2022-12-08 | 21.02 | $7.10 | 31900 |
| 2022-12-07 | 20.63 | $7.12 | 41800 |
| 2022-12-06 | 20.19 | $7.22 | 33900 |
| 2022-12-05 | 19.41 | $7.22 | 55044 |
| 2022-12-02 | 18.47 | $7.54 | 39100 |
| 2022-12-01 | 17.75 | $7.22 | 39411 |
| 2022-11-30 | 17.28 | $7.12 | 62206 |
| 2022-11-29 | 17.20 | $6.97 | 8600 |
| 2022-11-28 | 17.48 | $6.91 | 62900 |
| 2022-11-25 | 17.77 | $7.05 | 29903 |
| 2022-11-23 | 18.53 | $7.02 | 29700 |
| 2022-11-22 | 19.42 | $7.07 | 73140 |
| 2022-11-21 | 20.36 | $7.06 | 81140 |
| 2022-11-18 | 21.21 | $7.25 | 38400 |
| 2022-11-17 | 21.66 | $7.25 | 25000 |
| 2022-11-16 | 22.21 | $7.37 | 32800 |
| 2022-11-15 | 22.36 | $7.45 | 59240 |
| 2022-11-14 | 22.75 | $7.25 | 28500 |
| 2022-11-11 | 23.48 | $7.26 | 34100 |
| 2022-11-10 | 24.26 | $7.30 | 47100 |
| 2022-11-09 | 25.52 | $6.97 | 29148 |
| 2022-11-08 | 26.41 | $6.88 | 12946 |
| 2022-11-07 | 27.00 | $6.84 | 30342 |
| 2022-11-04 | 27.59 | $6.78 | 25900 |
| 2022-11-03 | 28.22 | $6.93 | 20634 |
| 2022-11-02 | 29.19 | $6.95 | 29007 |
| 2022-11-01 | 30.45 | $7.03 | 66400 |
| 2022-10-31 | 31.67 | $6.84 | 54800 |
| 2022-10-28 | 32.54 | $6.72 | 21600 |
| 2022-10-27 | 33.13 | $6.53 | 97922 |
| 2022-10-26 | 33.51 | $6.66 | 17000 |
| 2022-10-25 | 34.03 | $6.53 | 43540 |
| 2022-10-24 | 34.10 | $6.41 | 34200 |
| 2022-10-21 | 33.82 | $6.39 | 28229 |
| 2022-10-20 | 33.05 | $6.34 | 58145 |
| 2022-10-19 | 32.24 | $6.58 | 48900 |
| 2022-10-18 | 31.69 | $6.56 | 26115 |
| 2022-10-17 | 31.19 | $6.57 | 79100 |
| 2022-10-14 | 30.52 | $6.50 | 25800 |
| 2022-10-13 | 30.10 | $6.60 | 39614 |
| 2022-10-12 | 29.67 | $6.58 | 22244 |
| 2022-10-11 | 29.56 | $6.72 | 24947 |
| 2022-10-10 | 29.53 | $6.70 | 9022 |
| 2022-10-07 | 29.61 | $6.70 | 18300 |
| 2022-10-06 | 29.72 | $6.88 | 16700 |
| 2022-10-05 | 30.02 | $6.78 | 60240 |
| 2022-10-04 | 30.35 | $6.92 | 46508 |
| 2022-10-03 | 31.19 | $6.95 | 61100 |
| 2022-09-30 | 31.11 | $6.65 | 45810 |
| 2022-09-29 | 30.20 | $6.55 | 61300 |
| 2022-09-28 | 28.87 | $6.72 | 88100 |
| 2022-09-27 | 27.65 | $6.45 | 153640 |
| 2022-09-26 | 25.72 | $6.57 | 136300 |
| 2022-09-23 | 23.73 | $6.71 | 100754 |
| 2022-09-22 | 21.82 | $7.02 | 59600 |
| 2022-09-21 | 19.99 | $7.24 | 70000 |
| 2022-09-20 | 18.31 | $7.35 | 38135 |
| 2022-09-19 | 16.92 | $7.43 | 44800 |
| 2022-09-16 | 15.49 | $7.61 | 28600 |
| 2022-09-15 | 14.50 | $7.70 | 34800 |
| 2022-09-14 | 13.64 | $7.77 | 57739 |
| 2022-09-13 | 12.79 | $7.70 | 74324 |
| 2022-09-12 | 11.90 | $7.89 | 35504 |
| 2022-09-09 | 11.82 | $7.87 | 24200 |
| 2022-09-08 | 11.74 | $7.88 | 36449 |
| 2022-09-07 | 11.92 | $7.88 | 35500 |
| 2022-09-06 | 11.93 | $7.94 | 34600 |
| 2022-09-02 | 11.94 | $7.99 | 25900 |
| 2022-09-01 | 12.31 | $7.99 | 53400 |
| 2022-08-31 | 12.70 | $8.07 | 59312 |
| 2022-08-30 | 13.18 | $8.03 | 51405 |
| 2022-08-29 | 13.27 | $8.13 | 26040 |
| 2022-08-26 | 13.64 | $8.16 | 24700 |
| 2022-08-25 | 14.23 | $8.20 | 62400 |
| 2022-08-24 | 14.74 | $8.15 | 16900 |
| 2022-08-23 | 15.28 | $8.16 | 50124 |
| 2022-08-22 | 15.85 | $8.24 | 49438 |
| 2022-08-19 | 16.54 | $8.39 | 27000 |
| 2022-08-18 | 16.67 | $8.55 | 36900 |
| 2022-08-17 | 16.48 | $8.63 | 40700 |
| 2022-08-16 | 15.97 | $8.61 | 95831 |
| 2022-08-15 | 15.54 | $8.62 | 55046 |
| 2022-08-12 | 15.15 | $8.58 | 61100 |
| 2022-08-11 | 14.73 | $8.51 | 29365 |
| 2022-08-10 | 14.51 | $8.49 | 51844 |
| 2022-08-09 | 14.27 | $8.35 | 22233 |
| 2022-08-08 | 14.63 | $8.38 | 45700 |
| 2022-08-05 | 14.82 | $8.46 | 47063 |
| 2022-08-04 | 15.06 | $8.37 | 46716 |
| 2022-08-03 | 15.14 | $8.49 | 31900 |
| 2022-08-02 | 15.01 | $8.45 | 42000 |
| 2022-08-01 | 14.81 | $8.51 | 42600 |
| 2022-07-29 | 15.14 | $8.41 | 58600 |
| 2022-07-28 | 15.43 | $8.36 | 25435 |
| 2022-07-27 | 15.98 | $8.26 | 37443 |
| 2022-07-26 | 16.57 | $8.18 | 48532 |
| 2022-07-25 | 17.15 | $8.28 | 19600 |
| 2022-07-22 | 17.77 | $8.19 | 18400 |
| 2022-07-21 | 18.21 | $8.17 | 41230 |
| 2022-07-20 | 18.57 | $8.13 | 28905 |
| 2022-07-19 | 19.23 | $8.20 | 63223 |
| 2022-07-18 | 19.82 | $8.09 | 51412 |
| 2022-07-15 | 20.47 | $8.33 | 73106 |
| 2022-07-14 | 21.37 | $8.18 | 67633 |
| 2022-07-13 | 22.00 | $8.23 | 11500 |
| 2022-07-12 | 22.34 | $8.17 | 21100 |
| 2022-07-11 | 22.70 | $8.13 | 23648 |
| 2022-07-08 | 23.08 | $8.31 | 29421 |
| 2022-07-07 | 23.58 | $8.29 | 22100 |
| 2022-07-06 | 24.31 | $8.30 | 36900 |
| 2022-07-05 | 24.91 | $8.34 | 47600 |
| 2022-07-01 | 25.69 | $8.38 | 64000 |
| 2022-06-30 | 26.17 | $8.14 | 26900 |
| 2022-06-29 | 25.97 | $8.04 | 25300 |
| 2022-06-28 | 25.42 | $8.04 | 46248 |
| 2022-06-27 | 24.92 | $8.08 | 19745 |
| 2022-06-24 | 24.22 | $8.06 | 39749 |
| 2022-06-23 | 23.47 | $7.89 | 18700 |
| 2022-06-22 | 22.03 | $7.85 | 46803 |
| 2022-06-21 | 20.51 | $7.83 | 73000 |
| 2022-06-17 | 19.17 | $7.78 | 108523 |
| 2022-06-16 | 17.67 | $7.79 | 79222 |
| 2022-06-15 | 16.55 | $8.28 | 68600 |
| 2022-06-14 | 15.97 | $8.29 | 40095 |
| 2022-06-13 | 15.36 | $8.39 | 97500 |
| 2022-06-10 | 14.86 | $8.68 | 95300 |
| 2022-06-09 | 14.60 | $8.62 | 29846 |
| 2022-06-08 | 14.50 | $8.73 | 51200 |
| 2022-06-07 | 14.54 | $8.78 | 95000 |
| 2022-06-06 | 14.49 | $8.79 | 52700 |
| 2022-06-03 | 15.19 | $8.79 | 49500 |
| 2022-06-02 | 15.93 | $8.80 | 60723 |
| 2022-06-01 | 16.43 | $8.76 | 88742 |
| 2022-05-31 | 16.95 | $8.90 | 81711 |
| 2022-05-27 | 17.73 | $8.99 | 74300 |
| 2022-05-26 | 18.46 | $8.87 | 39318 |
| 2022-05-25 | 19.40 | $8.71 | 65987 |
| 2022-05-24 | 19.85 | $8.60 | 51200 |
| 2022-05-23 | 20.33 | $8.68 | 199029 |
| 2022-05-20 | 20.87 | $8.89 | 65000 |
| 2022-05-19 | 21.85 | $9.01 | 258600 |
| 2022-05-18 | 22.89 | $9.65 | 134951 |
| 2022-05-17 | 22.76 | $9.56 | 136000 |
| 2022-05-16 | 22.76 | $9.45 | 105448 |
| 2022-05-13 | 23.00 | $9.31 | 105100 |
| 2022-05-12 | 23.35 | $9.24 | 108120 |
| 2022-05-11 | 23.71 | $9.16 | 116128 |
| 2022-05-10 | 24.68 | $9.12 | 148400 |
| 2022-05-09 | 25.46 | $9.08 | 265745 |
| 2022-05-06 | 26.29 | $9.04 | 241347 |
| 2022-05-05 | 27.26 | $8.99 | 362400 |
| 2022-05-04 | 28.23 | $9.01 | 348415 |
| 2022-05-03 | 29.25 | $8.70 | 88000 |
| 2022-05-02 | 30.16 | $8.45 | 95400 |
| 2022-04-29 | 30.44 | $8.45 | 62200 |
| 2022-04-28 | 30.96 | $8.50 | 31818 |
| 2022-04-27 | 31.35 | $8.34 | 56605 |
| 2022-04-26 | 31.59 | $8.30 | 25700 |
| 2022-04-25 | 31.84 | $8.45 | 121145 |
| 2022-04-22 | 32.15 | $8.50 | 112609 |
| 2022-04-21 | 32.76 | $8.90 | 40600 |
| 2022-04-20 | 33.90 | $9.06 | 68800 |
| 2022-04-19 | 35.50 | $9.02 | 24820 |
| 2022-04-18 | 35.82 | $8.91 | 41700 |
| 2022-04-14 | 35.86 | $9.08 | 36700 |
| 2022-04-13 | 36.19 | $9.12 | 45317 |
| 2022-04-12 | 36.55 | $9.07 | 23300 |
| 2022-04-11 | 36.51 | $8.95 | 51035 |
| 2022-04-08 | 36.44 | $9.03 | 36500 |
| 2022-04-07 | 36.50 | $8.96 | 19100 |
| 2022-04-06 | 36.34 | $8.90 | 43900 |
| 2022-04-05 | 36.16 | $8.97 | 46320 |
| 2022-04-04 | 35.98 | $9.16 | 29014 |
| 2022-04-01 | 36.56 | $9.17 | 16336 |
| 2022-03-31 | 37.00 | $9.20 | 37145 |
| 2022-03-30 | 37.48 | $9.14 | 49500 |
| 2022-03-29 | 37.19 | $9.08 | 39500 |
| 2022-03-28 | 36.89 | $9.00 | 28649 |
| 2022-03-25 | 36.47 | $9.00 | 54400 |
| 2022-03-24 | 35.96 | $8.93 | 44300 |
| 2022-03-23 | 35.82 | $8.93 | 38500 |
| 2022-03-22 | 35.27 | $9.08 | 32874 |
| 2022-03-21 | 34.78 | $8.86 | 39000 |
| 2022-03-18 | 33.85 | $8.94 | 25200 |
| 2022-03-17 | 32.89 | $8.87 | 65143 |
| 2022-03-16 | 31.88 | $8.92 | 32300 |
| 2022-03-15 | 30.92 | $8.68 | 47830 |
| 2022-03-14 | 29.91 | $8.60 | 86322 |
| 2022-03-11 | 28.85 | $8.90 | 142100 |
| 2022-03-10 | 28.24 | $9.07 | 50047 |
| 2022-03-09 | 27.87 | $9.28 | 39723 |
| 2022-03-08 | 27.67 | $9.05 | 25400 |
| 2022-03-07 | 27.39 | $9.08 | 21632 |
| 2022-03-04 | 27.10 | $9.33 | 35300 |
| 2022-03-03 | 27.12 | $9.41 | 20298 |
| 2022-03-02 | 27.36 | $9.51 | 45135 |
| 2022-03-01 | 27.52 | $9.42 | 21920 |
| 2022-02-28 | 27.38 | $9.54 | 33000 |
| 2022-02-25 | 27.28 | $9.55 | 28030 |
| 2022-02-24 | 27.17 | $9.31 | 56100 |
| 2022-02-23 | 26.27 | $9.13 | 34100 |
| 2022-02-22 | 25.57 | $9.21 | 135200 |
| 2022-02-18 | 24.84 | $9.65 | 25100 |
| 2022-02-17 | 25.04 | $9.70 | 15539 |
| 2022-02-16 | 25.43 | $9.97 | 47500 |
| 2022-02-15 | 26.12 | $9.85 | 29200 |
| 2022-02-14 | 26.37 | $9.80 | 46838 |
| 2022-02-11 | 26.64 | $9.96 | 75444 |
| 2022-02-10 | 26.99 | $10.10 | 33900 |
| 2022-02-09 | 27.97 | $10.20 | 28844 |
| 2022-02-08 | 28.83 | $10.11 | 23343 |
| 2022-02-07 | 29.48 | $10.07 | 40100 |
| 2022-02-04 | 30.17 | $10.07 | 6900 |
| 2022-02-03 | 30.34 | $10.05 | 29700 |
| 2022-02-02 | 30.52 | $10.16 | 19412 |
| 2022-02-01 | 30.63 | $10.00 | 37400 |
| 2022-01-31 | 30.60 | $10.07 | 55234 |
| 2022-01-28 | 30.58 | $10.00 | 19224 |
| 2022-01-27 | 30.21 | $9.83 | 26900 |
| 2022-01-26 | 29.69 | $9.68 | 41330 |
| 2022-01-25 | 29.15 | $9.74 | 59600 |
| 2022-01-24 | 27.48 | $9.82 | 123500 |
| 2022-01-21 | 25.72 | $9.86 | 140649 |
| 2022-01-20 | 24.50 | $10.40 | 53800 |
| 2022-01-19 | 24.14 | $10.70 | 85930 |
| 2022-01-18 | 24.30 | $10.67 | 53000 |
| 2022-01-14 | 24.15 | $10.84 | 37000 |
| 2022-01-13 | 24.48 | $10.82 | 46736 |
| 2022-01-12 | 24.96 | $10.82 | 41600 |
| 2022-01-11 | 25.23 | $10.70 | 70000 |
| 2022-01-10 | 25.20 | $10.62 | 54113 |
| 2022-01-07 | 24.78 | $10.62 | 21902 |
| 2022-01-06 | 24.72 | $10.64 | 152226 |
| 2022-01-05 | 24.65 | $10.87 | 34331 |
| 2022-01-04 | 25.54 | $10.83 | 33000 |
| 2022-01-03 | 26.48 | $10.80 | 62400 |
| 2021-12-31 | 26.65 | $10.72 | 57600 |
| 2021-12-30 | 26.59 | $10.69 | 95400 |
| 2021-12-29 | 26.55 | $10.70 | 73900 |
| 2021-12-28 | 26.36 | $10.69 | 58700 |
| 2021-12-27 | 26.18 | $10.77 | 64100 |
| 2021-12-23 | 25.96 | $10.66 | 49600 |
| 2021-12-22 | 25.25 | $10.56 | 112621 |
| 2021-12-21 | 24.12 | $10.57 | 82406 |
| 2021-12-20 | 22.93 | $10.49 | 117830 |
| 2021-12-17 | 21.76 | $10.87 | 73800 |
| 2021-12-16 | 21.72 | $10.88 | 55400 |
| 2021-12-15 | 21.74 | $10.89 | 38508 |
| 2021-12-14 | 21.29 | $10.83 | 31700 |
| 2021-12-13 | 21.31 | $10.91 | 45400 |
| 2021-12-10 | 21.47 | $10.92 | 30614 |
| 2021-12-09 | 21.75 | $10.93 | 43700 |
| 2021-12-08 | 22.05 | $10.90 | 58539 |
| 2021-12-07 | 21.96 | $10.94 | 74900 |
| 2021-12-06 | 21.87 | $10.81 | 41600 |
| 2021-12-03 | 21.25 | $10.75 | 91900 |
| 2021-12-02 | 20.59 | $10.96 | 63400 |
| 2021-12-01 | 20.24 | $10.83 | 72535 |
| 2021-11-30 | 19.60 | $10.81 | 65800 |
| 2021-11-29 | 18.93 | $10.95 | 47908 |
| 2021-11-26 | 18.74 | $10.96 | 45700 |
| 2021-11-24 | 18.61 | $11.16 | 24712 |
| 2021-11-23 | 19.40 | $11.20 | 35700 |
| 2021-11-22 | 20.42 | $11.24 | 40800 |
| 2021-11-19 | 21.50 | $11.24 | 40400 |
| 2021-11-18 | 22.54 | $11.28 | 50907 |
| 2021-11-17 | 23.43 | $11.43 | 55612 |
| 2021-11-16 | 23.69 | $11.43 | 64344 |
| 2021-11-15 | 23.97 | $11.46 | 59338 |
| 2021-11-12 | 24.39 | $11.44 | 107200 |
| 2021-11-11 | 24.95 | $11.42 | 45800 |
| 2021-11-10 | 24.84 | $11.49 | 35000 |
| 2021-11-09 | 24.56 | $11.53 | 24112 |
| 2021-11-08 | 24.38 | $11.56 | 40000 |
| 2021-11-05 | 24.10 | $11.48 | 94542 |
| 2021-11-04 | 23.85 | $11.39 | 38400 |
| 2021-11-03 | 23.96 | $11.39 | 53400 |
| 2021-11-02 | 24.13 | $11.44 | 52000 |
| 2021-11-01 | 24.27 | $11.44 | 79314 |
| 2021-10-29 | 24.42 | $11.43 | 38500 |
| 2021-10-28 | 24.66 | $11.40 | 36700 |
| 2021-10-27 | 25.19 | $11.39 | 38538 |
| 2021-10-26 | 25.70 | $11.40 | 21500 |
| 2021-10-25 | 26.06 | $11.45 | 31600 |
| 2021-10-22 | 26.36 | $11.40 | 14422 |
| 2021-10-21 | 26.88 | $11.36 | 68100 |
| 2021-10-20 | 27.42 | $11.45 | 27000 |
| 2021-10-19 | 27.09 | $11.51 | 40700 |
| 2021-10-18 | 26.63 | $11.71 | 69200 |
| 2021-10-15 | 26.13 | $11.44 | 27300 |
| 2021-10-14 | 26.26 | $11.24 | 40400 |
| 2021-10-13 | 26.75 | $11.20 | 33800 |
| 2021-10-12 | 27.50 | $11.20 | 13932 |
| 2021-10-11 | 28.29 | $11.23 | 34010 |
| 2021-10-08 | 29.15 | $11.16 | 19500 |
| 2021-10-07 | 30.05 | $11.20 | 14300 |
| 2021-10-06 | 31.00 | $11.08 | 34700 |
| 2021-10-05 | 32.00 | $11.00 | 21600 |
| 2021-10-04 | 33.38 | $10.97 | 54002 |
| 2021-10-01 | 34.82 | $11.15 | 26545 |
| 2021-09-30 | 36.47 | $11.09 | 41438 |
| 2021-09-29 | 38.13 | $11.02 | 24600 |
| 2021-09-28 | 39.52 | $10.99 | 80000 |
| 2021-09-27 | 40.98 | $11.12 | 102800 |
| 2021-09-24 | 42.83 | $11.15 | 32234 |
| 2021-09-23 | 45.00 | $11.26 | 58745 |
| 2021-09-22 | 47.33 | $11.19 | 122900 |
| 2021-09-21 | 49.78 | $11.23 | 54500 |
| 2021-09-20 | 51.70 | $11.26 | 95900 |
| 2021-09-17 | 53.72 | $11.63 | 52845 |
| 2021-09-16 | 54.17 | $11.71 | 27134 |
| 2021-09-15 | 54.47 | $11.68 | 49319 |
| 2021-09-14 | 54.81 | $11.65 | 31200 |
| 2021-09-13 | 55.22 | $11.65 | 25215 |
| 2021-09-10 | 55.65 | $11.64 | 13943 |
| 2021-09-09 | 56.03 | $11.67 | 39600 |
| 2021-09-08 | 56.36 | $11.66 | 31700 |
| 2021-09-07 | 56.71 | $11.63 | 60940 |
| 2021-09-03 | 57.08 | $11.71 | 37537 |
| 2021-09-02 | 57.15 | $11.74 | 40900 |
| 2021-09-01 | 57.19 | $11.78 | 44100 |
| 2021-08-31 | 57.12 | $11.75 | 44000 |
| 2021-08-30 | 57.03 | $11.70 | 17800 |
| 2021-08-27 | 57.06 | $11.69 | 54735 |
| 2021-08-26 | 57.09 | $11.71 | 26939 |
| 2021-08-25 | 57.05 | $11.74 | 40800 |
| 2021-08-24 | 56.90 | $11.80 | 36704 |
| 2021-08-23 | 56.66 | $11.82 | 32031 |
| 2021-08-20 | 56.42 | $11.75 | 40119 |
| 2021-08-19 | 56.21 | $11.75 | 57804 |
| 2021-08-18 | 55.94 | $11.93 | 80533 |
| 2021-08-17 | 55.20 | $12.00 | 80000 |
| 2021-08-16 | 54.35 | $11.93 | 63500 |
| 2021-08-13 | 53.47 | $12.01 | 88100 |
| 2021-08-12 | 52.54 | $11.81 | 70000 |
| 2021-08-11 | 51.60 | $11.80 | 40836 |
| 2021-08-10 | 50.60 | $11.72 | 52924 |
| 2021-08-09 | 49.60 | $11.68 | 69138 |
| 2021-08-06 | 48.56 | $11.64 | 41500 |
| 2021-08-05 | 47.46 | $11.59 | 56917 |
| 2021-08-04 | 46.35 | $11.61 | 75900 |
| 2021-08-03 | 45.13 | $11.54 | 76112 |
| 2021-08-02 | 43.89 | $11.47 | 70500 |
| 2021-07-30 | 42.61 | $11.40 | 42201 |
| 2021-07-29 | 41.28 | $11.33 | 56700 |
| 2021-07-28 | 39.89 | $11.36 | 55908 |
| 2021-07-27 | 38.42 | $11.38 | 68600 |
| 2021-07-26 | 36.90 | $11.29 | 58437 |
| 2021-07-23 | 35.29 | $11.35 | 83700 |
| 2021-07-22 | 33.55 | $11.31 | 41000 |
| 2021-07-21 | 31.73 | $11.36 | 61214 |
| 2021-07-20 | 29.77 | $11.29 | 47900 |
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