Is Aberdeen Municipal Income Fund (MFM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aberdeen Municipal Income Fund (MFM) research center and poll results.
NYSE : MFM
Aberdeen Municipal Income Fund
$5.58 USD
$0.01 (0.18%)
- Volume
- 146.21K
- Average Volume
- 190.57K
- Market Capitalization
- $229.83M
- P/E Ratio
- 13.41
- Dividend Yield
- 5.27%
- Price Target
- Year High
- $5.67
- Year Low
- $5.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $0.55
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.57
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.53
Average
5.52
Maximum
7.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.57 | $5.58 | 162500 |
| 2026-07-16 | 5.56 | $5.57 | 179200 |
| 2026-07-15 | 5.56 | $5.58 | 302140 |
| 2026-07-14 | 5.56 | $5.58 | 338200 |
| 2026-07-13 | 5.55 | $5.54 | 254200 |
| 2026-07-10 | 5.55 | $5.53 | 128722 |
| 2026-07-09 | 5.54 | $5.58 | 255200 |
| 2026-07-08 | 5.53 | $5.54 | 205200 |
| 2026-07-07 | 5.53 | $5.55 | 250717 |
| 2026-07-06 | 5.52 | $5.59 | 152734 |
| 2026-07-02 | 5.51 | $5.61 | 132400 |
| 2026-07-01 | 5.50 | $5.61 | 273001 |
| 2026-06-30 | 5.49 | $5.62 | 365800 |
| 2026-06-29 | 5.47 | $5.62 | 448900 |
| 2026-06-26 | 5.46 | $5.55 | 235621 |
| 2026-06-25 | 5.46 | $5.53 | 236142 |
| 2026-06-24 | 5.45 | $5.54 | 341609 |
| 2026-06-23 | 5.44 | $5.53 | 186906 |
| 2026-06-22 | 5.43 | $5.53 | 186400 |
| 2026-06-18 | 5.42 | $5.54 | 136607 |
| 2026-06-17 | 5.41 | $5.50 | 273800 |
| 2026-06-16 | 5.40 | $5.50 | 158800 |
| 2026-06-15 | 5.39 | $5.51 | 215742 |
| 2026-06-12 | 5.39 | $5.50 | 262037 |
| 2026-06-11 | 5.38 | $5.49 | 408400 |
| 2026-06-10 | 5.38 | $5.44 | 917000 |
| 2026-06-09 | 5.39 | $5.38 | 132212 |
| 2026-06-08 | 5.39 | $5.38 | 141600 |
| 2026-06-05 | 5.40 | $5.37 | 120038 |
| 2026-06-04 | 5.41 | $5.40 | 90700 |
| 2026-06-03 | 5.42 | $5.37 | 132900 |
| 2026-06-02 | 5.42 | $5.40 | 55946 |
| 2026-06-01 | 5.42 | $5.39 | 124513 |
| 2026-05-29 | 5.42 | $5.42 | 247600 |
| 2026-05-28 | 5.42 | $5.40 | 212400 |
| 2026-05-27 | 5.41 | $5.36 | 229921 |
| 2026-05-26 | 5.41 | $5.35 | 277900 |
| 2026-05-22 | 5.42 | $5.33 | 100946 |
| 2026-05-21 | 5.42 | $5.33 | 116800 |
| 2026-05-20 | 5.42 | $5.34 | 139528 |
| 2026-05-19 | 5.43 | $5.31 | 125900 |
| 2026-05-18 | 5.43 | $5.35 | 101500 |
| 2026-05-15 | 5.43 | $5.42 | 69600 |
| 2026-05-14 | 5.44 | $5.45 | 59802 |
| 2026-05-13 | 5.43 | $5.47 | 84800 |
| 2026-05-12 | 5.43 | $5.49 | 68947 |
| 2026-05-11 | 5.43 | $5.53 | 106300 |
| 2026-05-08 | 5.43 | $5.55 | 88605 |
| 2026-05-07 | 5.42 | $5.54 | 157808 |
| 2026-05-06 | 5.42 | $5.50 | 387409 |
| 2026-05-05 | 5.41 | $5.44 | 175300 |
| 2026-05-04 | 5.40 | $5.38 | 152300 |
| 2026-05-01 | 5.40 | $5.38 | 162736 |
| 2026-04-30 | 5.39 | $5.39 | 161218 |
| 2026-04-29 | 5.39 | $5.35 | 158600 |
| 2026-04-28 | 5.39 | $5.37 | 125324 |
| 2026-04-27 | 5.38 | $5.39 | 113300 |
| 2026-04-24 | 5.37 | $5.38 | 70300 |
| 2026-04-23 | 5.37 | $5.39 | 64303 |
| 2026-04-22 | 5.36 | $5.42 | 111339 |
| 2026-04-21 | 5.35 | $5.43 | 37600 |
| 2026-04-20 | 5.35 | $5.42 | 101900 |
| 2026-04-17 | 5.34 | $5.43 | 66141 |
| 2026-04-16 | 5.34 | $5.40 | 176723 |
| 2026-04-15 | 5.34 | $5.43 | 45437 |
| 2026-04-14 | 5.34 | $5.47 | 98200 |
| 2026-04-13 | 5.34 | $5.45 | 37317 |
| 2026-04-10 | 5.34 | $5.43 | 102300 |
| 2026-04-09 | 5.34 | $5.45 | 163700 |
| 2026-04-08 | 5.34 | $5.39 | 82419 |
| 2026-04-07 | 5.34 | $5.28 | 127827 |
| 2026-04-06 | 5.35 | $5.27 | 99735 |
| 2026-04-02 | 5.36 | $5.27 | 115600 |
| 2026-04-01 | 5.37 | $5.32 | 162903 |
| 2026-03-31 | 5.39 | $5.39 | 135915 |
| 2026-03-30 | 5.40 | $5.22 | 109512 |
| 2026-03-27 | 5.41 | $5.25 | 200000 |
| 2026-03-26 | 5.43 | $5.25 | 74312 |
| 2026-03-25 | 5.45 | $5.29 | 107606 |
| 2026-03-24 | 5.46 | $5.25 | 167500 |
| 2026-03-23 | 5.47 | $5.30 | 98400 |
| 2026-03-20 | 5.49 | $5.30 | 90145 |
| 2026-03-19 | 5.50 | $5.40 | 80200 |
| 2026-03-18 | 5.50 | $5.42 | 55503 |
| 2026-03-17 | 5.51 | $5.42 | 40944 |
| 2026-03-16 | 5.52 | $5.44 | 48900 |
| 2026-03-13 | 5.52 | $5.39 | 168100 |
| 2026-03-12 | 5.53 | $5.41 | 74700 |
| 2026-03-11 | 5.54 | $5.47 | 95900 |
| 2026-03-10 | 5.54 | $5.49 | 22421 |
| 2026-03-09 | 5.54 | $5.47 | 41300 |
| 2026-03-06 | 5.54 | $5.49 | 40600 |
| 2026-03-05 | 5.54 | $5.52 | 56430 |
| 2026-03-04 | 5.54 | $5.54 | 84600 |
| 2026-03-03 | 5.54 | $5.58 | 153700 |
| 2026-03-02 | 5.54 | $5.58 | 145100 |
| 2026-02-27 | 5.53 | $5.59 | 98449 |
| 2026-02-26 | 5.53 | $5.56 | 52243 |
| 2026-02-25 | 5.53 | $5.53 | 169200 |
| 2026-02-24 | 5.53 | $5.55 | 81400 |
| 2026-02-23 | 5.52 | $5.58 | 83300 |
| 2026-02-20 | 5.51 | $5.52 | 23800 |
| 2026-02-19 | 5.50 | $5.54 | 56510 |
| 2026-02-18 | 5.50 | $5.55 | 31600 |
| 2026-02-17 | 5.49 | $5.56 | 57700 |
| 2026-02-13 | 5.49 | $5.55 | 42800 |
| 2026-02-12 | 5.49 | $5.54 | 48600 |
| 2026-02-11 | 5.48 | $5.53 | 28423 |
| 2026-02-10 | 5.48 | $5.53 | 70000 |
| 2026-02-09 | 5.48 | $5.53 | 39907 |
| 2026-02-06 | 5.47 | $5.50 | 91400 |
| 2026-02-05 | 5.47 | $5.50 | 93642 |
| 2026-02-04 | 5.46 | $5.48 | 104800 |
| 2026-02-03 | 5.46 | $5.52 | 65900 |
| 2026-02-02 | 5.45 | $5.47 | 155400 |
| 2026-01-30 | 5.45 | $5.53 | 68108 |
| 2026-01-29 | 5.44 | $5.54 | 159048 |
| 2026-01-28 | 5.43 | $5.50 | 123714 |
| 2026-01-27 | 5.43 | $5.48 | 91817 |
| 2026-01-26 | 5.42 | $5.36 | 110002 |
| 2026-01-23 | 5.42 | $5.40 | 99436 |
| 2026-01-22 | 5.42 | $5.39 | 108235 |
| 2026-01-21 | 5.42 | $5.47 | 93730 |
| 2026-01-20 | 5.41 | $5.42 | 127400 |
| 2026-01-16 | 5.41 | $5.50 | 147314 |
| 2026-01-15 | 5.40 | $5.52 | 123100 |
| 2026-01-14 | 5.39 | $5.49 | 117000 |
| 2026-01-13 | 5.39 | $5.49 | 80500 |
| 2026-01-12 | 5.39 | $5.44 | 82000 |
| 2026-01-09 | 5.39 | $5.45 | 83100 |
| 2026-01-08 | 5.39 | $5.42 | 119419 |
| 2026-01-07 | 5.39 | $5.42 | 145716 |
| 2026-01-06 | 5.39 | $5.37 | 78400 |
| 2026-01-05 | 5.39 | $5.35 | 145100 |
| 2026-01-02 | 5.39 | $5.37 | 102108 |
| 2025-12-31 | 5.40 | $5.43 | 83521 |
| 2025-12-30 | 5.39 | $5.38 | 184527 |
| 2025-12-29 | 5.39 | $5.35 | 185313 |
| 2025-12-26 | 5.39 | $5.36 | 146100 |
| 2025-12-24 | 5.39 | $5.36 | 89300 |
| 2025-12-23 | 5.39 | $5.35 | 157614 |
| 2025-12-22 | 5.38 | $5.36 | 141437 |
| 2025-12-19 | 5.38 | $5.37 | 176400 |
| 2025-12-18 | 5.38 | $5.40 | 127900 |
| 2025-12-17 | 5.38 | $5.38 | 219945 |
| 2025-12-16 | 5.38 | $5.35 | 217502 |
| 2025-12-15 | 5.38 | $5.41 | 53500 |
| 2025-12-12 | 5.38 | $5.40 | 168300 |
| 2025-12-11 | 5.38 | $5.43 | 127344 |
| 2025-12-10 | 5.38 | $5.45 | 118000 |
| 2025-12-09 | 5.38 | $5.43 | 147523 |
| 2025-12-08 | 5.38 | $5.42 | 82500 |
| 2025-12-05 | 5.37 | $5.43 | 141807 |
| 2025-12-04 | 5.37 | $5.44 | 326600 |
| 2025-12-03 | 5.37 | $5.42 | 371100 |
| 2025-12-02 | 5.37 | $5.33 | 199100 |
| 2025-12-01 | 5.37 | $5.35 | 176405 |
| 2025-11-28 | 5.37 | $5.34 | 114844 |
| 2025-11-26 | 5.37 | $5.32 | 116600 |
| 2025-11-25 | 5.38 | $5.33 | 128700 |
| 2025-11-24 | 5.38 | $5.32 | 152800 |
| 2025-11-21 | 5.39 | $5.30 | 180700 |
| 2025-11-20 | 5.40 | $5.32 | 118300 |
| 2025-11-19 | 5.40 | $5.38 | 128117 |
| 2025-11-18 | 5.40 | $5.36 | 58942 |
| 2025-11-17 | 5.41 | $5.42 | 154500 |
| 2025-11-14 | 5.41 | $5.41 | 62006 |
| 2025-11-13 | 5.41 | $5.41 | 70000 |
| 2025-11-12 | 5.40 | $5.41 | 63828 |
| 2025-11-11 | 5.41 | $5.41 | 85005 |
| 2025-11-10 | 5.41 | $5.39 | 60100 |
| 2025-11-07 | 5.41 | $5.36 | 94205 |
| 2025-11-06 | 5.41 | $5.38 | 92942 |
| 2025-11-05 | 5.41 | $5.37 | 176300 |
| 2025-11-04 | 5.41 | $5.41 | 163100 |
| 2025-11-03 | 5.41 | $5.39 | 167430 |
| 2025-10-31 | 5.41 | $5.41 | 97100 |
| 2025-10-30 | 5.40 | $5.38 | 145133 |
| 2025-10-29 | 5.40 | $5.42 | 95800 |
| 2025-10-28 | 5.40 | $5.43 | 149600 |
| 2025-10-27 | 5.40 | $5.45 | 83000 |
| 2025-10-24 | 5.39 | $5.42 | 91600 |
| 2025-10-23 | 5.39 | $5.41 | 88231 |
| 2025-10-22 | 5.38 | $5.44 | 83927 |
| 2025-10-21 | 5.38 | $5.42 | 72700 |
| 2025-10-20 | 5.37 | $5.42 | 113206 |
| 2025-10-17 | 5.37 | $5.38 | 92722 |
| 2025-10-16 | 5.37 | $5.39 | 95832 |
| 2025-10-15 | 5.36 | $5.48 | 76718 |
| 2025-10-14 | 5.36 | $5.40 | 33140 |
| 2025-10-13 | 5.36 | $5.40 | 51100 |
| 2025-10-10 | 5.35 | $5.41 | 80216 |
| 2025-10-09 | 5.35 | $5.40 | 186119 |
| 2025-10-08 | 5.35 | $5.42 | 102400 |
| 2025-10-07 | 5.34 | $5.35 | 128800 |
| 2025-10-06 | 5.34 | $5.33 | 71110 |
| 2025-10-03 | 5.34 | $5.31 | 120028 |
| 2025-10-02 | 5.33 | $5.34 | 132236 |
| 2025-10-01 | 5.32 | $5.37 | 196700 |
| 2025-09-30 | 5.31 | $5.39 | 119700 |
| 2025-09-29 | 5.30 | $5.34 | 82416 |
| 2025-09-26 | 5.29 | $5.33 | 77309 |
| 2025-09-25 | 5.28 | $5.30 | 103008 |
| 2025-09-24 | 5.27 | $5.32 | 105800 |
| 2025-09-23 | 5.26 | $5.36 | 159200 |
| 2025-09-22 | 5.25 | $5.30 | 123300 |
| 2025-09-19 | 5.24 | $5.36 | 26232 |
| 2025-09-18 | 5.23 | $5.36 | 83100 |
| 2025-09-17 | 5.22 | $5.38 | 189812 |
| 2025-09-16 | 5.20 | $5.33 | 150341 |
| 2025-09-15 | 5.19 | $5.36 | 101600 |
| 2025-09-12 | 5.18 | $5.33 | 72401 |
| 2025-09-11 | 5.17 | $5.37 | 103600 |
| 2025-09-10 | 5.16 | $5.34 | 204500 |
| 2025-09-09 | 5.14 | $5.26 | 217926 |
| 2025-09-08 | 5.14 | $5.26 | 203422 |
| 2025-09-05 | 5.13 | $5.17 | 143316 |
| 2025-09-04 | 5.13 | $5.14 | 259600 |
| 2025-09-03 | 5.14 | $5.15 | 67100 |
| 2025-09-02 | 5.14 | $5.15 | 132900 |
| 2025-08-29 | 5.14 | $5.19 | 208914 |
| 2025-08-28 | 5.14 | $5.18 | 77732 |
| 2025-08-27 | 5.14 | $5.13 | 181200 |
| 2025-08-26 | 5.13 | $5.16 | 132900 |
| 2025-08-25 | 5.13 | $5.14 | 40800 |
| 2025-08-22 | 5.13 | $5.13 | 94700 |
| 2025-08-21 | 5.13 | $5.05 | 211300 |
| 2025-08-20 | 5.12 | $5.08 | 140825 |
| 2025-08-19 | 5.12 | $5.06 | 215718 |
| 2025-08-18 | 5.12 | $5.11 | 143800 |
| 2025-08-15 | 5.12 | $5.13 | 80800 |
| 2025-08-14 | 5.12 | $5.13 | 128800 |
| 2025-08-13 | 5.11 | $5.14 | 158100 |
| 2025-08-12 | 5.11 | $5.13 | 138701 |
| 2025-08-11 | 5.11 | $5.13 | 121800 |
| 2025-08-08 | 5.11 | $5.15 | 145927 |
| 2025-08-07 | 5.10 | $5.20 | 156830 |
| 2025-08-06 | 5.10 | $5.20 | 120614 |
| 2025-08-05 | 5.10 | $5.22 | 81906 |
| 2025-08-04 | 5.10 | $5.18 | 127400 |
| 2025-08-01 | 5.10 | $5.12 | 131100 |
| 2025-07-31 | 5.10 | $5.13 | 112135 |
| 2025-07-30 | 5.10 | $5.10 | 111128 |
| 2025-07-29 | 5.11 | $5.09 | 116601 |
| 2025-07-28 | 5.11 | $5.08 | 57400 |
| 2025-07-25 | 5.11 | $5.07 | 95900 |
| 2025-07-24 | 5.12 | $5.04 | 86700 |
| 2025-07-23 | 5.12 | $5.05 | 137000 |
| 2025-07-22 | 5.13 | $5.06 | 160105 |
| 2025-07-21 | 5.13 | $5.07 | 170600 |
| 2025-07-18 | 5.14 | $5.05 | 215147 |
| 2025-07-17 | 5.14 | $5.06 | 310325 |
| 2025-07-16 | 5.15 | $5.10 | 289037 |
| 2025-07-15 | 5.15 | $5.09 | 195200 |
| 2025-07-14 | 5.16 | $5.08 | 272400 |
| 2025-07-11 | 5.16 | $5.07 | 534200 |
| 2025-07-10 | 5.16 | $5.15 | 318500 |
| 2025-07-09 | 5.16 | $5.21 | 161000 |
| 2025-07-08 | 5.15 | $5.16 | 95700 |
| 2025-07-07 | 5.15 | $5.18 | 258807 |
| 2025-07-03 | 5.14 | $5.19 | 94916 |
| 2025-07-02 | 5.14 | $5.18 | 113800 |
| 2025-07-01 | 5.14 | $5.15 | 374000 |
| 2025-06-30 | 5.13 | $5.17 | 127700 |
| 2025-06-27 | 5.13 | $5.16 | 115702 |
| 2025-06-26 | 5.13 | $5.14 | 48100 |
| 2025-06-25 | 5.13 | $5.13 | 145725 |
| 2025-06-24 | 5.13 | $5.15 | 169400 |
| 2025-06-23 | 5.12 | $5.17 | 61846 |
| 2025-06-20 | 5.12 | $5.17 | 111400 |
| 2025-06-18 | 5.12 | $5.15 | 175900 |
| 2025-06-17 | 5.12 | $5.17 | 160900 |
| 2025-06-16 | 5.12 | $5.17 | 81900 |
| 2025-06-13 | 5.12 | $5.16 | 114240 |
| 2025-06-12 | 5.12 | $5.18 | 264500 |
| 2025-06-11 | 5.12 | $5.13 | 239000 |
| 2025-06-10 | 5.12 | $5.10 | 183500 |
| 2025-06-09 | 5.13 | $5.08 | 147534 |
| 2025-06-06 | 5.13 | $5.05 | 211300 |
| 2025-06-05 | 5.14 | $5.09 | 153737 |
| 2025-06-04 | 5.15 | $5.09 | 161608 |
| 2025-06-03 | 5.15 | $5.09 | 101513 |
| 2025-06-02 | 5.15 | $5.09 | 245935 |
| 2025-05-30 | 5.16 | $5.12 | 138448 |
| 2025-05-29 | 5.17 | $5.12 | 147313 |
| 2025-05-28 | 5.17 | $5.09 | 361800 |
| 2025-05-27 | 5.17 | $5.16 | 150200 |
| 2025-05-23 | 5.17 | $5.08 | 191507 |
| 2025-05-22 | 5.17 | $5.09 | 97400 |
| 2025-05-21 | 5.17 | $5.09 | 150844 |
| 2025-05-20 | 5.17 | $5.15 | 117000 |
| 2025-05-19 | 5.16 | $5.17 | 131202 |
| 2025-05-16 | 5.15 | $5.20 | 53900 |
| 2025-05-15 | 5.14 | $5.18 | 115523 |
| 2025-05-14 | 5.14 | $5.16 | 164900 |
| 2025-05-13 | 5.13 | $5.19 | 138100 |
| 2025-05-12 | 5.12 | $5.22 | 97000 |
| 2025-05-09 | 5.11 | $5.20 | 112400 |
| 2025-05-08 | 5.10 | $5.21 | 84327 |
| 2025-05-07 | 5.10 | $5.21 | 85500 |
| 2025-05-06 | 5.09 | $5.18 | 132644 |
| 2025-05-05 | 5.10 | $5.18 | 92800 |
| 2025-05-02 | 5.10 | $5.21 | 136200 |
| 2025-05-01 | 5.11 | $5.21 | 125200 |
| 2025-04-30 | 5.12 | $5.18 | 184620 |
| 2025-04-29 | 5.13 | $5.15 | 155100 |
| 2025-04-28 | 5.13 | $5.13 | 56303 |
| 2025-04-25 | 5.14 | $5.15 | 203500 |
| 2025-04-24 | 5.15 | $5.07 | 118000 |
| 2025-04-23 | 5.16 | $5.03 | 148147 |
| 2025-04-22 | 5.18 | $5.01 | 152042 |
| 2025-04-21 | 5.20 | $5.00 | 294206 |
| 2025-04-17 | 5.22 | $5.02 | 141300 |
| 2025-04-16 | 5.24 | $5.03 | 347900 |
| 2025-04-15 | 5.25 | $5.02 | 264261 |
| 2025-04-14 | 5.27 | $5.01 | 320800 |
| 2025-04-11 | 5.29 | $4.98 | 238137 |
| 2025-04-10 | 5.31 | $5.02 | 191600 |
| 2025-04-09 | 5.33 | $5.13 | 335900 |
| 2025-04-08 | 5.35 | $5.11 | 192427 |
| 2025-04-07 | 5.37 | $5.30 | 270110 |
| 2025-04-04 | 5.38 | $5.30 | 231827 |
| 2025-04-03 | 5.38 | $5.37 | 117300 |
| 2025-04-02 | 5.39 | $5.36 | 148648 |
| 2025-04-01 | 5.40 | $5.35 | 230500 |
| 2025-03-31 | 5.41 | $5.30 | 106100 |
| 2025-03-28 | 5.42 | $5.30 | 118643 |
| 2025-03-27 | 5.43 | $5.30 | 89635 |
| 2025-03-26 | 5.45 | $5.33 | 309400 |
| 2025-03-25 | 5.45 | $5.35 | 133800 |
| 2025-03-24 | 5.46 | $5.39 | 144700 |
| 2025-03-21 | 5.47 | $5.41 | 64100 |
| 2025-03-20 | 5.47 | $5.39 | 156800 |
| 2025-03-19 | 5.48 | $5.36 | 55900 |
| 2025-03-18 | 5.48 | $5.37 | 48200 |
| 2025-03-17 | 5.49 | $5.41 | 67410 |
| 2025-03-14 | 5.49 | $5.38 | 106343 |
| 2025-03-13 | 5.49 | $5.45 | 115800 |
| 2025-03-12 | 5.49 | $5.48 | 63920 |
| 2025-03-11 | 5.49 | $5.47 | 54144 |
| 2025-03-10 | 5.49 | $5.47 | 48700 |
| 2025-03-07 | 5.49 | $5.45 | 54534 |
| 2025-03-06 | 5.50 | $5.46 | 200400 |
| 2025-03-05 | 5.50 | $5.56 | 94800 |
| 2025-03-04 | 5.49 | $5.51 | 127800 |
| 2025-03-03 | 5.49 | $5.59 | 62500 |
| 2025-02-28 | 5.48 | $5.55 | 94838 |
| 2025-02-27 | 5.47 | $5.54 | 57217 |
| 2025-02-26 | 5.47 | $5.50 | 165843 |
| 2025-02-25 | 5.46 | $5.49 | 87146 |
| 2025-02-24 | 5.46 | $5.47 | 75300 |
| 2025-02-21 | 5.46 | $5.51 | 43200 |
| 2025-02-20 | 5.45 | $5.50 | 249306 |
| 2025-02-19 | 5.45 | $5.46 | 82200 |
| 2025-02-18 | 5.45 | $5.46 | 40807 |
| 2025-02-14 | 5.44 | $5.51 | 68743 |
| 2025-02-13 | 5.43 | $5.44 | 46208 |
| 2025-02-12 | 5.43 | $5.38 | 176600 |
| 2025-02-11 | 5.43 | $5.49 | 64600 |
| 2025-02-10 | 5.42 | $5.50 | 73722 |
| 2025-02-07 | 5.41 | $5.48 | 145900 |
| 2025-02-06 | 5.41 | $5.52 | 76900 |
| 2025-02-05 | 5.40 | $5.52 | 147915 |
| 2025-02-04 | 5.39 | $5.44 | 91300 |
| 2025-02-03 | 5.39 | $5.40 | 201500 |
| 2025-01-31 | 5.39 | $5.43 | 196500 |
| 2025-01-30 | 5.39 | $5.42 | 138000 |
| 2025-01-29 | 5.38 | $5.42 | 69100 |
| 2025-01-28 | 5.38 | $5.43 | 79416 |
| 2025-01-27 | 5.38 | $5.41 | 84309 |
| 2025-01-24 | 5.37 | $5.41 | 39300 |
| 2025-01-23 | 5.37 | $5.41 | 72016 |
| 2025-01-22 | 5.36 | $5.44 | 103000 |
| 2025-01-21 | 5.36 | $5.40 | 65600 |
| 2025-01-17 | 5.36 | $5.38 | 77825 |
| 2025-01-16 | 5.36 | $5.37 | 63926 |
| 2025-01-15 | 5.37 | $5.35 | 115900 |
| 2025-01-14 | 5.38 | $5.32 | 52800 |
| 2025-01-13 | 5.40 | $5.31 | 72000 |
| 2025-01-10 | 5.42 | $5.35 | 43600 |
| 2025-01-08 | 5.43 | $5.41 | 139530 |
| 2025-01-07 | 5.44 | $5.37 | 76100 |
| 2025-01-06 | 5.45 | $5.38 | 45924 |
| 2025-01-03 | 5.47 | $5.40 | 72100 |
| 2025-01-02 | 5.48 | $5.38 | 82132 |
| 2024-12-31 | 5.49 | $5.35 | 171601 |
| 2024-12-30 | 5.51 | $5.33 | 170935 |
| 2024-12-27 | 5.53 | $5.33 | 81200 |
| 2024-12-26 | 5.54 | $5.41 | 269311 |
| 2024-12-24 | 5.55 | $5.32 | 205749 |
| 2024-12-23 | 5.56 | $5.30 | 174419 |
| 2024-12-20 | 5.58 | $5.31 | 238037 |
| 2024-12-19 | 5.59 | $5.41 | 184539 |
| 2024-12-18 | 5.59 | $5.39 | 256700 |
| 2024-12-17 | 5.60 | $5.45 | 96900 |
| 2024-12-16 | 5.61 | $5.53 | 155937 |
| 2024-12-13 | 5.61 | $5.58 | 76700 |
| 2024-12-12 | 5.61 | $5.64 | 77700 |
| 2024-12-11 | 5.61 | $5.66 | 71035 |
| 2024-12-10 | 5.60 | $5.63 | 49900 |
| 2024-12-09 | 5.60 | $5.63 | 91700 |
| 2024-12-06 | 5.60 | $5.63 | 70900 |
| 2024-12-05 | 5.59 | $5.63 | 65419 |
| 2024-12-04 | 5.59 | $5.65 | 93511 |
| 2024-12-03 | 5.59 | $5.66 | 136900 |
| 2024-12-02 | 5.58 | $5.68 | 109800 |
| 2024-11-29 | 5.58 | $5.70 | 75300 |
| 2024-11-27 | 5.57 | $5.66 | 181400 |
| 2024-11-26 | 5.57 | $5.58 | 95000 |
| 2024-11-25 | 5.56 | $5.56 | 79200 |
| 2024-11-22 | 5.56 | $5.54 | 37400 |
| 2024-11-21 | 5.56 | $5.53 | 132600 |
| 2024-11-20 | 5.56 | $5.53 | 81202 |
| 2024-11-19 | 5.56 | $5.54 | 93622 |
| 2024-11-18 | 5.56 | $5.58 | 88247 |
| 2024-11-15 | 5.56 | $5.59 | 122627 |
| 2024-11-14 | 5.57 | $5.57 | 58918 |
| 2024-11-13 | 5.57 | $5.58 | 74303 |
| 2024-11-12 | 5.58 | $5.54 | 64111 |
| 2024-11-11 | 5.58 | $5.58 | 84814 |
| 2024-11-08 | 5.59 | $5.57 | 115811 |
| 2024-11-07 | 5.59 | $5.58 | 78315 |
| 2024-11-06 | 5.60 | $5.53 | 95400 |
| 2024-11-05 | 5.60 | $5.60 | 80200 |
| 2024-11-04 | 5.61 | $5.62 | 110846 |
| 2024-11-01 | 5.61 | $5.56 | 56600 |
| 2024-10-31 | 5.62 | $5.60 | 107100 |
| 2024-10-30 | 5.62 | $5.52 | 83824 |
| 2024-10-29 | 5.64 | $5.49 | 70631 |
| 2024-10-28 | 5.65 | $5.50 | 122134 |
| 2024-10-25 | 5.66 | $5.51 | 113217 |
| 2024-10-24 | 5.67 | $5.52 | 93034 |
| 2024-10-23 | 5.68 | $5.54 | 108900 |
| 2024-10-22 | 5.69 | $5.62 | 34800 |
| 2024-10-21 | 5.69 | $5.64 | 111026 |
| 2024-10-18 | 5.69 | $5.69 | 63106 |
| 2024-10-17 | 5.69 | $5.67 | 55330 |
| 2024-10-16 | 5.70 | $5.67 | 165700 |
| 2024-10-15 | 5.70 | $5.66 | 78000 |
| 2024-10-14 | 5.71 | $5.64 | 94538 |
| 2024-10-11 | 5.71 | $5.70 | 85100 |
| 2024-10-10 | 5.71 | $5.66 | 127436 |
| 2024-10-09 | 5.72 | $5.67 | 327039 |
| 2024-10-08 | 5.72 | $5.68 | 83900 |
| 2024-10-07 | 5.72 | $5.69 | 78533 |
| 2024-10-04 | 5.72 | $5.67 | 102706 |
| 2024-10-03 | 5.71 | $5.73 | 68537 |
| 2024-10-02 | 5.71 | $5.75 | 88900 |
| 2024-10-01 | 5.71 | $5.74 | 149900 |
| 2024-09-30 | 5.70 | $5.72 | 101300 |
| 2024-09-27 | 5.69 | $5.71 | 64400 |
| 2024-09-26 | 5.68 | $5.69 | 107800 |
| 2024-09-25 | 5.68 | $5.71 | 130245 |
| 2024-09-24 | 5.67 | $5.72 | 204400 |
| 2024-09-23 | 5.67 | $5.69 | 118649 |
| 2024-09-20 | 5.66 | $5.71 | 43700 |
| 2024-09-19 | 5.66 | $5.70 | 176218 |
| 2024-09-18 | 5.66 | $5.78 | 62200 |
| 2024-09-17 | 5.65 | $5.74 | 55446 |
| 2024-09-16 | 5.64 | $5.73 | 90614 |
| 2024-09-13 | 5.63 | $5.73 | 92225 |
| 2024-09-12 | 5.62 | $5.76 | 28200 |
| 2024-09-11 | 5.61 | $5.71 | 49800 |
| 2024-09-10 | 5.61 | $5.68 | 69600 |
| 2024-09-09 | 5.60 | $5.64 | 52000 |
| 2024-09-06 | 5.59 | $5.64 | 46100 |
| 2024-09-05 | 5.58 | $5.64 | 55243 |
| 2024-09-04 | 5.58 | $5.66 | 180400 |
| 2024-09-03 | 5.57 | $5.59 | 63000 |
| 2024-08-30 | 5.56 | $5.58 | 72002 |
| 2024-08-29 | 5.56 | $5.58 | 63600 |
| 2024-08-28 | 5.55 | $5.58 | 53241 |
| 2024-08-27 | 5.54 | $5.61 | 37806 |
| 2024-08-26 | 5.53 | $5.62 | 74800 |
| 2024-08-23 | 5.52 | $5.61 | 41201 |
| 2024-08-22 | 5.51 | $5.60 | 136000 |
| 2024-08-21 | 5.50 | $5.64 | 145929 |
| 2024-08-20 | 5.48 | $5.60 | 42500 |
| 2024-08-19 | 5.47 | $5.58 | 73110 |
| 2024-08-16 | 5.46 | $5.57 | 79200 |
| 2024-08-15 | 5.45 | $5.55 | 123400 |
| 2024-08-14 | 5.44 | $5.56 | 79304 |
| 2024-08-13 | 5.43 | $5.59 | 142200 |
| 2024-08-12 | 5.42 | $5.51 | 55700 |
| 2024-08-09 | 5.42 | $5.50 | 83100 |
| 2024-08-08 | 5.41 | $5.48 | 64700 |
| 2024-08-07 | 5.41 | $5.51 | 210200 |
| 2024-08-06 | 5.40 | $5.49 | 169112 |
| 2024-08-05 | 5.40 | $5.44 | 98300 |
| 2024-08-02 | 5.39 | $5.50 | 173909 |
| 2024-08-01 | 5.38 | $5.45 | 85546 |
| 2024-07-31 | 5.38 | $5.42 | 138107 |
| 2024-07-30 | 5.38 | $5.40 | 75900 |
| 2024-07-29 | 5.38 | $5.39 | 113900 |
| 2024-07-26 | 5.38 | $5.37 | 62411 |
| 2024-07-25 | 5.38 | $5.37 | 180742 |
| 2024-07-24 | 5.38 | $5.33 | 135724 |
| 2024-07-23 | 5.38 | $5.37 | 39100 |
| 2024-07-22 | 5.37 | $5.36 | 111803 |
| 2024-07-19 | 5.37 | $5.35 | 33400 |
| 2024-07-18 | 5.37 | $5.36 | 74020 |
| 2024-07-17 | 5.37 | $5.38 | 87418 |
| 2024-07-16 | 5.36 | $5.43 | 110914 |
| 2024-07-15 | 5.36 | $5.43 | 115414 |
| 2024-07-12 | 5.35 | $5.43 | 41600 |
| 2024-07-11 | 5.35 | $5.42 | 90900 |
| 2024-07-10 | 5.34 | $5.37 | 176842 |
| 2024-07-09 | 5.33 | $5.35 | 55612 |
| 2024-07-08 | 5.33 | $5.34 | 169700 |
| 2024-07-05 | 5.32 | $5.37 | 47400 |
| 2024-07-03 | 5.32 | $5.39 | 40400 |
| 2024-07-02 | 5.31 | $5.36 | 45317 |
| 2024-07-01 | 5.30 | $5.33 | 87538 |
| 2024-06-28 | 5.29 | $5.46 | 138234 |
| 2024-06-27 | 5.27 | $5.35 | 136900 |
| 2024-06-26 | 5.26 | $5.32 | 46600 |
| 2024-06-25 | 5.26 | $5.33 | 47239 |
| 2024-06-24 | 5.25 | $5.34 | 129800 |
| 2024-06-21 | 5.24 | $5.28 | 96623 |
| 2024-06-20 | 5.24 | $5.31 | 31422 |
| 2024-06-18 | 5.24 | $5.33 | 127200 |
| 2024-06-17 | 5.23 | $5.33 | 73213 |
| 2024-06-14 | 5.23 | $5.33 | 46500 |
| 2024-06-13 | 5.23 | $5.33 | 77111 |
| 2024-06-12 | 5.23 | $5.26 | 79200 |
| 2024-06-11 | 5.22 | $5.25 | 94101 |
| 2024-06-10 | 5.23 | $5.24 | 75100 |
| 2024-06-07 | 5.23 | $5.26 | 116427 |
| 2024-06-06 | 5.23 | $5.25 | 116200 |
| 2024-06-05 | 5.23 | $5.25 | 90300 |
| 2024-06-04 | 5.23 | $5.22 | 59614 |
| 2024-06-03 | 5.23 | $5.21 | 40904 |
| 2024-05-31 | 5.22 | $5.18 | 53543 |
| 2024-05-30 | 5.22 | $5.12 | 54000 |
| 2024-05-29 | 5.22 | $5.12 | 74800 |
| 2024-05-28 | 5.22 | $5.16 | 92730 |
| 2024-05-24 | 5.21 | $5.21 | 57021 |
| 2024-05-23 | 5.21 | $5.19 | 79100 |
| 2024-05-22 | 5.20 | $5.22 | 68400 |
| 2024-05-21 | 5.19 | $5.26 | 56400 |
| 2024-05-20 | 5.19 | $5.27 | 41239 |
| 2024-05-17 | 5.18 | $5.28 | 41814 |
| 2024-05-16 | 5.17 | $5.30 | 51000 |
| 2024-05-15 | 5.16 | $5.26 | 43100 |
| 2024-05-14 | 5.15 | $5.24 | 38000 |
| 2024-05-13 | 5.15 | $5.26 | 53500 |
| 2024-05-10 | 5.14 | $5.26 | 54900 |
| 2024-05-09 | 5.14 | $5.29 | 55900 |
| 2024-05-08 | 5.13 | $5.31 | 95633 |
| 2024-05-07 | 5.12 | $5.22 | 116600 |
| 2024-05-06 | 5.12 | $5.17 | 99907 |
| 2024-05-03 | 5.13 | $5.14 | 98100 |
| 2024-05-02 | 5.13 | $5.10 | 129300 |
| 2024-05-01 | 5.14 | $5.10 | 85500 |
| 2024-04-30 | 5.15 | $5.09 | 34330 |
| 2024-04-29 | 5.15 | $5.09 | 25600 |
| 2024-04-26 | 5.17 | $5.08 | 57100 |
| 2024-04-25 | 5.18 | $5.07 | 65248 |
| 2024-04-24 | 5.19 | $5.09 | 62947 |
| 2024-04-23 | 5.20 | $5.11 | 172901 |
| 2024-04-22 | 5.21 | $5.10 | 42740 |
| 2024-04-19 | 5.22 | $5.11 | 39000 |
| 2024-04-18 | 5.23 | $5.12 | 17811 |
| 2024-04-17 | 5.24 | $5.12 | 56117 |
| 2024-04-16 | 5.25 | $5.10 | 79200 |
| 2024-04-15 | 5.26 | $5.13 | 93901 |
| 2024-04-12 | 5.27 | $5.18 | 49549 |
| 2024-04-11 | 5.27 | $5.16 | 41600 |
| 2024-04-10 | 5.28 | $5.17 | 129900 |
| 2024-04-09 | 5.29 | $5.21 | 35800 |
| 2024-04-08 | 5.30 | $5.23 | 66619 |
| 2024-04-05 | 5.30 | $5.20 | 75400 |
| 2024-04-04 | 5.31 | $5.26 | 106525 |
| 2024-04-03 | 5.32 | $5.28 | 130800 |
| 2024-04-02 | 5.32 | $5.27 | 43400 |
| 2024-04-01 | 5.32 | $5.31 | 161200 |
| 2024-03-28 | 5.32 | $5.37 | 138323 |
| 2024-03-27 | 5.31 | $5.29 | 131917 |
| 2024-03-26 | 5.31 | $5.29 | 49100 |
| 2024-03-25 | 5.31 | $5.26 | 48800 |
| 2024-03-22 | 5.31 | $5.30 | 91600 |
| 2024-03-21 | 5.31 | $5.31 | 38700 |
| 2024-03-20 | 5.31 | $5.32 | 58500 |
| 2024-03-19 | 5.31 | $5.33 | 29337 |
| 2024-03-18 | 5.30 | $5.30 | 133600 |
| 2024-03-15 | 5.30 | $5.30 | 48200 |
| 2024-03-14 | 5.30 | $5.27 | 80326 |
| 2024-03-13 | 5.30 | $5.32 | 66600 |
| 2024-03-12 | 5.29 | $5.32 | 92218 |
| 2024-03-11 | 5.29 | $5.37 | 59600 |
| 2024-03-08 | 5.29 | $5.37 | 100130 |
| 2024-03-07 | 5.28 | $5.37 | 56017 |
| 2024-03-06 | 5.27 | $5.37 | 86639 |
| 2024-03-05 | 5.27 | $5.33 | 107100 |
| 2024-03-04 | 5.26 | $5.26 | 60300 |
| 2024-03-01 | 5.26 | $5.31 | 85133 |
| 2024-02-29 | 5.25 | $5.27 | 99700 |
| 2024-02-28 | 5.25 | $5.31 | 115844 |
| 2024-02-27 | 5.25 | $5.22 | 102600 |
| 2024-02-26 | 5.25 | $5.23 | 88300 |
| 2024-02-23 | 5.25 | $5.27 | 71713 |
| 2024-02-22 | 5.24 | $5.29 | 144344 |
| 2024-02-21 | 5.24 | $5.30 | 129400 |
| 2024-02-20 | 5.23 | $5.25 | 54945 |
| 2024-02-16 | 5.23 | $5.25 | 68700 |
| 2024-02-15 | 5.22 | $5.28 | 69147 |
| 2024-02-14 | 5.21 | $5.23 | 118502 |
| 2024-02-13 | 5.21 | $5.22 | 118600 |
| 2024-02-12 | 5.21 | $5.31 | 142200 |
| 2024-02-09 | 5.21 | $5.28 | 115148 |
| 2024-02-08 | 5.21 | $5.25 | 103500 |
| 2024-02-07 | 5.21 | $5.23 | 114500 |
| 2024-02-06 | 5.21 | $5.22 | 83904 |
| 2024-02-05 | 5.21 | $5.19 | 64800 |
| 2024-02-02 | 5.21 | $5.21 | 181000 |
| 2024-02-01 | 5.21 | $5.26 | 214847 |
| 2024-01-31 | 5.20 | $5.24 | 203600 |
| 2024-01-30 | 5.20 | $5.23 | 153612 |
| 2024-01-29 | 5.20 | $5.26 | 82929 |
| 2024-01-26 | 5.19 | $5.19 | 143231 |
| 2024-01-25 | 5.20 | $5.20 | 46015 |
| 2024-01-24 | 5.20 | $5.17 | 66600 |
| 2024-01-23 | 5.19 | $5.16 | 117900 |
| 2024-01-22 | 5.19 | $5.16 | 96000 |
| 2024-01-19 | 5.19 | $5.11 | 127100 |
| 2024-01-18 | 5.20 | $5.13 | 46500 |
| 2024-01-17 | 5.20 | $5.21 | 147900 |
| 2024-01-16 | 5.20 | $5.27 | 422530 |
| 2024-01-12 | 5.20 | $5.26 | 41100 |
| 2024-01-11 | 5.19 | $5.21 | 285217 |
| 2024-01-10 | 5.18 | $5.21 | 117738 |
| 2024-01-09 | 5.17 | $5.22 | 36500 |
| 2024-01-08 | 5.16 | $5.26 | 53422 |
| 2024-01-05 | 5.16 | $5.16 | 83400 |
| 2024-01-04 | 5.15 | $5.20 | 115700 |
| 2024-01-03 | 5.14 | $5.20 | 71423 |
| 2024-01-02 | 5.14 | $5.20 | 98000 |
| 2023-12-29 | 5.13 | $5.17 | 146400 |
| 2023-12-28 | 5.13 | $5.19 | 87309 |
| 2023-12-27 | 5.12 | $5.21 | 149400 |
| 2023-12-26 | 5.11 | $5.20 | 257900 |
| 2023-12-22 | 5.10 | $5.15 | 202427 |
| 2023-12-21 | 5.09 | $5.13 | 141700 |
| 2023-12-20 | 5.08 | $5.17 | 178400 |
| 2023-12-19 | 5.07 | $5.19 | 177510 |
| 2023-12-18 | 5.06 | $5.21 | 190900 |
| 2023-12-15 | 5.04 | $5.22 | 112100 |
| 2023-12-14 | 5.02 | $5.23 | 160919 |
| 2023-12-13 | 5.00 | $5.09 | 147907 |
| 2023-12-12 | 4.99 | $5.02 | 127200 |
| 2023-12-11 | 4.97 | $5.06 | 115800 |
| 2023-12-08 | 4.95 | $5.02 | 208500 |
| 2023-12-07 | 4.93 | $5.08 | 235428 |
| 2023-12-06 | 4.92 | $5.02 | 197100 |
| 2023-12-05 | 4.90 | $5.08 | 156500 |
| 2023-12-04 | 4.89 | $5.08 | 278100 |
| 2023-12-01 | 4.87 | $5.17 | 196207 |
| 2023-11-30 | 4.84 | $5.07 | 146742 |
| 2023-11-29 | 4.82 | $5.07 | 213334 |
| 2023-11-28 | 4.79 | $4.98 | 183900 |
| 2023-11-27 | 4.76 | $4.97 | 77507 |
| 2023-11-24 | 4.73 | $4.95 | 44233 |
| 2023-11-22 | 4.71 | $4.95 | 181500 |
| 2023-11-21 | 4.68 | $4.93 | 131000 |
| 2023-11-20 | 4.66 | $4.90 | 124109 |
| 2023-11-17 | 4.64 | $4.91 | 122400 |
| 2023-11-16 | 4.61 | $4.87 | 194800 |
| 2023-11-15 | 4.59 | $4.82 | 280610 |
| 2023-11-14 | 4.58 | $4.78 | 222603 |
| 2023-11-13 | 4.57 | $4.66 | 346400 |
| 2023-11-10 | 4.57 | $4.69 | 166700 |
| 2023-11-09 | 4.57 | $4.67 | 114700 |
| 2023-11-08 | 4.57 | $4.75 | 187420 |
| 2023-11-07 | 4.57 | $4.77 | 144800 |
| 2023-11-06 | 4.56 | $4.76 | 187001 |
| 2023-11-03 | 4.55 | $4.68 | 115300 |
| 2023-11-02 | 4.55 | $4.64 | 202900 |
| 2023-11-01 | 4.54 | $4.70 | 415225 |
| 2023-10-31 | 4.53 | $4.43 | 109935 |
| 2023-10-30 | 4.54 | $4.41 | 60036 |
| 2023-10-27 | 4.55 | $4.40 | 116835 |
| 2023-10-26 | 4.55 | $4.43 | 41800 |
| 2023-10-25 | 4.56 | $4.42 | 115900 |
| 2023-10-24 | 4.57 | $4.48 | 76512 |
| 2023-10-23 | 4.57 | $4.44 | 57500 |
| 2023-10-20 | 4.59 | $4.47 | 86400 |
| 2023-10-19 | 4.60 | $4.47 | 86100 |
| 2023-10-18 | 4.61 | $4.52 | 110402 |
| 2023-10-17 | 4.63 | $4.56 | 116310 |
| 2023-10-16 | 4.64 | $4.62 | 124500 |
| 2023-10-13 | 4.65 | $4.70 | 52500 |
| 2023-10-12 | 4.65 | $4.76 | 124800 |
| 2023-10-11 | 4.65 | $4.75 | 176600 |
| 2023-10-10 | 4.66 | $4.63 | 204900 |
| 2023-10-09 | 4.67 | $4.57 | 132300 |
| 2023-10-06 | 4.68 | $4.52 | 126700 |
| 2023-10-05 | 4.70 | $4.54 | 64600 |
| 2023-10-04 | 4.72 | $4.54 | 120900 |
| 2023-10-03 | 4.74 | $4.52 | 112724 |
| 2023-10-02 | 4.76 | $4.58 | 202608 |
| 2023-09-29 | 4.78 | $4.55 | 199600 |
| 2023-09-28 | 4.80 | $4.56 | 64812 |
| 2023-09-27 | 4.82 | $4.59 | 97708 |
| 2023-09-26 | 4.84 | $4.60 | 135600 |
| 2023-09-25 | 4.86 | $4.67 | 85527 |
| 2023-09-22 | 4.88 | $4.75 | 171717 |
| 2023-09-21 | 4.89 | $4.74 | 66244 |
| 2023-09-20 | 4.91 | $4.81 | 103700 |
| 2023-09-19 | 4.92 | $4.78 | 83900 |
| 2023-09-18 | 4.94 | $4.78 | 108300 |
| 2023-09-15 | 4.96 | $4.79 | 71100 |
| 2023-09-14 | 4.97 | $4.80 | 80231 |
| 2023-09-13 | 4.99 | $4.83 | 105921 |
| 2023-09-12 | 5.00 | $4.82 | 215733 |
| 2023-09-11 | 5.01 | $4.87 | 71422 |
| 2023-09-08 | 5.02 | $4.87 | 68400 |
| 2023-09-07 | 5.03 | $4.88 | 111300 |
| 2023-09-06 | 5.05 | $4.93 | 151200 |
| 2023-09-05 | 5.06 | $4.94 | 61417 |
| 2023-09-01 | 5.07 | $5.00 | 75346 |
| 2023-08-31 | 5.08 | $4.95 | 120438 |
| 2023-08-30 | 5.09 | $5.01 | 56949 |
| 2023-08-29 | 5.10 | $4.99 | 94133 |
| 2023-08-28 | 5.11 | $4.98 | 105200 |
| 2023-08-25 | 5.13 | $5.00 | 73727 |
| 2023-08-24 | 5.15 | $5.02 | 99714 |
| 2023-08-23 | 5.15 | $5.14 | 224600 |
| 2023-08-22 | 5.16 | $5.08 | 79945 |
| 2023-08-21 | 5.16 | $5.08 | 85800 |
| 2023-08-18 | 5.17 | $5.16 | 78719 |
| 2023-08-17 | 5.17 | $5.08 | 43107 |
| 2023-08-16 | 5.17 | $5.08 | 38500 |
| 2023-08-15 | 5.18 | $5.14 | 68600 |
| 2023-08-14 | 5.18 | $5.07 | 43600 |
| 2023-08-11 | 5.19 | $5.08 | 83700 |
| 2023-08-10 | 5.19 | $5.06 | 81133 |
| 2023-08-09 | 5.20 | $5.11 | 93100 |
| 2023-08-08 | 5.20 | $5.14 | 95222 |
| 2023-08-07 | 5.20 | $5.16 | 95500 |
| 2023-08-04 | 5.19 | $5.23 | 76600 |
| 2023-08-03 | 5.19 | $5.12 | 58400 |
| 2023-08-02 | 5.18 | $5.27 | 123330 |
| 2023-08-01 | 5.17 | $5.27 | 105735 |
| 2023-07-31 | 5.17 | $5.36 | 179000 |
| 2023-07-28 | 5.16 | $5.30 | 106700 |
| 2023-07-27 | 5.15 | $5.16 | 36400 |
| 2023-07-26 | 5.15 | $5.19 | 45313 |
| 2023-07-25 | 5.15 | $5.20 | 42512 |
| 2023-07-24 | 5.15 | $5.19 | 40410 |
| 2023-07-21 | 5.14 | $5.15 | 54200 |
| 2023-07-20 | 5.14 | $5.21 | 44700 |
| 2023-07-19 | 5.13 | $5.18 | 31300 |
| 2023-07-18 | 5.12 | $5.18 | 43400 |
| 2023-07-17 | 5.11 | $5.15 | 50919 |
| 2023-07-14 | 5.11 | $5.18 | 30836 |
| 2023-07-13 | 5.10 | $5.17 | 29200 |
| 2023-07-12 | 5.09 | $5.12 | 50000 |
| 2023-07-11 | 5.09 | $5.14 | 64401 |
| 2023-07-10 | 5.09 | $5.07 | 29937 |
| 2023-07-07 | 5.09 | $5.09 | 50503 |
| 2023-07-06 | 5.10 | $5.06 | 97316 |
| 2023-07-05 | 5.10 | $5.11 | 79800 |
| 2023-07-03 | 5.10 | $5.15 | 24532 |
| 2023-06-30 | 5.09 | $5.10 | 76907 |
| 2023-06-29 | 5.09 | $5.14 | 92304 |
| 2023-06-28 | 5.09 | $5.25 | 239035 |
| 2023-06-27 | 5.07 | $5.17 | 123149 |
| 2023-06-26 | 5.06 | $5.14 | 113300 |
| 2023-06-23 | 5.05 | $5.08 | 535800 |
| 2023-06-22 | 5.04 | $5.02 | 69100 |
| 2023-06-21 | 5.04 | $5.02 | 72500 |
| 2023-06-20 | 5.04 | $5.03 | 115718 |
| 2023-06-16 | 5.04 | $5.02 | 125300 |
| 2023-06-15 | 5.05 | $5.07 | 61900 |
| 2023-06-14 | 5.05 | $5.04 | 50143 |
| 2023-06-13 | 5.05 | $5.06 | 62123 |
| 2023-06-12 | 5.06 | $5.11 | 25540 |
| 2023-06-09 | 5.06 | $5.09 | 47840 |
| 2023-06-08 | 5.06 | $5.14 | 203231 |
| 2023-06-07 | 5.05 | $5.11 | 123100 |
| 2023-06-06 | 5.05 | $5.10 | 133441 |
| 2023-06-05 | 5.05 | $5.06 | 66624 |
| 2023-06-02 | 5.05 | $5.06 | 77325 |
| 2023-06-01 | 5.06 | $5.04 | 111000 |
| 2023-05-31 | 5.06 | $5.11 | 168200 |
| 2023-05-30 | 5.06 | $4.98 | 36739 |
| 2023-05-26 | 5.07 | $4.94 | 60600 |
| 2023-05-25 | 5.08 | $4.95 | 53100 |
| 2023-05-24 | 5.09 | $4.92 | 128900 |
| 2023-05-23 | 5.10 | $5.00 | 120200 |
| 2023-05-22 | 5.11 | $5.04 | 66043 |
| 2023-05-19 | 5.12 | $5.05 | 67800 |
| 2023-05-18 | 5.12 | $5.08 | 123625 |
| 2023-05-17 | 5.13 | $5.07 | 85000 |
| 2023-05-16 | 5.13 | $5.07 | 81400 |
| 2023-05-15 | 5.13 | $5.18 | 140833 |
| 2023-05-12 | 5.13 | $5.11 | 42636 |
| 2023-05-11 | 5.14 | $5.10 | 68815 |
| 2023-05-10 | 5.15 | $5.09 | 59100 |
| 2023-05-09 | 5.15 | $5.07 | 126400 |
| 2023-05-08 | 5.16 | $5.08 | 104001 |
| 2023-05-05 | 5.17 | $5.13 | 57000 |
| 2023-05-04 | 5.17 | $5.09 | 111922 |
| 2023-05-03 | 5.18 | $5.10 | 71401 |
| 2023-05-02 | 5.19 | $5.12 | 75740 |
| 2023-05-01 | 5.20 | $5.12 | 111400 |
| 2023-04-28 | 5.22 | $5.22 | 99100 |
| 2023-04-27 | 5.22 | $5.19 | 50045 |
| 2023-04-26 | 5.21 | $5.14 | 68200 |
| 2023-04-25 | 5.20 | $5.13 | 41708 |
| 2023-04-24 | 5.20 | $5.19 | 30407 |
| 2023-04-21 | 5.19 | $5.15 | 59328 |
| 2023-04-20 | 5.19 | $5.15 | 19800 |
| 2023-04-19 | 5.19 | $5.13 | 30700 |
| 2023-04-18 | 5.18 | $5.13 | 39707 |
| 2023-04-17 | 5.18 | $5.19 | 26137 |
| 2023-04-14 | 5.17 | $5.26 | 38000 |
| 2023-04-13 | 5.16 | $5.25 | 41101 |
| 2023-04-12 | 5.15 | $5.25 | 55800 |
| 2023-04-11 | 5.14 | $5.26 | 61046 |
| 2023-04-10 | 5.13 | $5.20 | 81804 |
| 2023-04-06 | 5.12 | $5.21 | 151439 |
| 2023-04-05 | 5.11 | $5.28 | 72300 |
| 2023-04-04 | 5.10 | $5.23 | 180032 |
| 2023-04-03 | 5.08 | $5.40 | 172400 |
| 2023-03-31 | 5.06 | $5.34 | 145245 |
| 2023-03-30 | 5.05 | $5.22 | 94400 |
| 2023-03-29 | 5.04 | $5.05 | 104621 |
| 2023-03-28 | 5.04 | $5.05 | 68900 |
| 2023-03-27 | 5.03 | $5.07 | 67000 |
| 2023-03-24 | 5.03 | $5.05 | 75339 |
| 2023-03-23 | 5.03 | $5.09 | 92200 |
| 2023-03-22 | 5.03 | $5.13 | 296720 |
| 2023-03-21 | 5.03 | $5.02 | 112448 |
| 2023-03-20 | 5.03 | $5.03 | 64600 |
| 2023-03-17 | 5.03 | $5.08 | 87428 |
| 2023-03-16 | 5.04 | $5.06 | 47421 |
| 2023-03-15 | 5.05 | $5.05 | 92307 |
| 2023-03-14 | 5.06 | $5.01 | 45622 |
| 2023-03-13 | 5.08 | $5.03 | 66806 |
| 2023-03-10 | 5.09 | $5.04 | 75200 |
| 2023-03-09 | 5.11 | $4.99 | 44347 |
| 2023-03-08 | 5.13 | $5.01 | 65122 |
| 2023-03-07 | 5.15 | $4.97 | 79633 |
| 2023-03-06 | 5.17 | $4.99 | 51317 |
| 2023-03-03 | 5.19 | $5.00 | 46700 |
| 2023-03-02 | 5.21 | $4.98 | 71300 |
| 2023-03-01 | 5.24 | $5.05 | 68900 |
| 2023-02-28 | 5.25 | $5.04 | 112643 |
| 2023-02-27 | 5.27 | $4.99 | 84723 |
| 2023-02-24 | 5.28 | $5.05 | 39827 |
| 2023-02-23 | 5.29 | $5.07 | 61000 |
| 2023-02-22 | 5.31 | $5.05 | 99700 |
| 2023-02-21 | 5.32 | $5.08 | 92630 |
| 2023-02-17 | 5.34 | $5.14 | 162522 |
| 2023-02-16 | 5.36 | $5.19 | 30600 |
| 2023-02-15 | 5.36 | $5.26 | 53934 |
| 2023-02-14 | 5.36 | $5.28 | 95600 |
| 2023-02-13 | 5.36 | $5.34 | 25100 |
| 2023-02-10 | 5.36 | $5.34 | 16800 |
| 2023-02-09 | 5.35 | $5.35 | 23909 |
| 2023-02-08 | 5.35 | $5.43 | 93000 |
| 2023-02-07 | 5.34 | $5.40 | 46600 |
| 2023-02-06 | 5.33 | $5.31 | 120000 |
| 2023-02-03 | 5.33 | $5.42 | 121700 |
| 2023-02-02 | 5.32 | $5.49 | 113900 |
| 2023-02-01 | 5.30 | $5.42 | 144700 |
| 2023-01-31 | 5.29 | $5.35 | 96900 |
| 2023-01-30 | 5.28 | $5.37 | 148300 |
| 2023-01-27 | 5.27 | $5.31 | 101300 |
| 2023-01-26 | 5.25 | $5.28 | 106932 |
| 2023-01-25 | 5.24 | $5.32 | 99100 |
| 2023-01-24 | 5.22 | $5.40 | 45100 |
| 2023-01-23 | 5.20 | $5.41 | 37328 |
| 2023-01-20 | 5.18 | $5.44 | 127000 |
| 2023-01-19 | 5.16 | $5.32 | 114000 |
| 2023-01-18 | 5.15 | $5.27 | 92900 |
| 2023-01-17 | 5.15 | $5.22 | 130705 |
| 2023-01-13 | 5.14 | $5.27 | 115733 |
| 2023-01-12 | 5.14 | $5.27 | 90444 |
| 2023-01-11 | 5.15 | $5.25 | 62400 |
| 2023-01-10 | 5.15 | $5.22 | 60500 |
| 2023-01-09 | 5.15 | $5.27 | 47944 |
| 2023-01-06 | 5.15 | $5.28 | 50300 |
| 2023-01-05 | 5.15 | $5.18 | 212213 |
| 2023-01-04 | 5.15 | $5.16 | 76000 |
| 2023-01-03 | 5.15 | $5.16 | 86646 |
| 2022-12-30 | 5.16 | $5.18 | 345100 |
| 2022-12-29 | 5.16 | $5.10 | 376246 |
| 2022-12-28 | 5.16 | $4.99 | 220500 |
| 2022-12-27 | 5.17 | $5.00 | 277300 |
| 2022-12-23 | 5.18 | $5.01 | 110512 |
| 2022-12-22 | 5.18 | $5.01 | 240100 |
| 2022-12-21 | 5.18 | $5.04 | 177400 |
| 2022-12-20 | 5.18 | $5.08 | 219335 |
| 2022-12-19 | 5.18 | $5.11 | 182447 |
| 2022-12-16 | 5.17 | $5.13 | 77815 |
| 2022-12-15 | 5.16 | $5.17 | 106735 |
| 2022-12-14 | 5.15 | $5.26 | 129100 |
| 2022-12-13 | 5.13 | $5.32 | 284309 |
| 2022-12-12 | 5.11 | $5.26 | 112120 |
| 2022-12-09 | 5.09 | $5.22 | 158001 |
| 2022-12-08 | 5.07 | $5.31 | 152941 |
| 2022-12-07 | 5.05 | $5.31 | 223600 |
| 2022-12-06 | 5.02 | $5.23 | 186900 |
| 2022-12-05 | 4.99 | $5.17 | 101429 |
| 2022-12-02 | 4.97 | $5.21 | 119027 |
| 2022-12-01 | 4.95 | $5.23 | 127800 |
| 2022-11-30 | 4.93 | $5.20 | 132305 |
| 2022-11-29 | 4.91 | $5.13 | 243013 |
| 2022-11-28 | 4.89 | $5.10 | 224647 |
| 2022-11-25 | 4.88 | $5.10 | 40200 |
| 2022-11-23 | 4.86 | $5.07 | 159345 |
| 2022-11-22 | 4.85 | $5.04 | 147346 |
| 2022-11-21 | 4.83 | $4.99 | 609500 |
| 2022-11-18 | 4.82 | $4.97 | 626000 |
| 2022-11-17 | 4.81 | $4.93 | 195512 |
| 2022-11-16 | 4.80 | $4.94 | 103430 |
| 2022-11-15 | 4.80 | $4.90 | 138020 |
| 2022-11-14 | 4.80 | $4.87 | 79806 |
| 2022-11-11 | 4.80 | $4.91 | 108106 |
| 2022-11-10 | 4.79 | $4.86 | 174331 |
| 2022-11-09 | 4.79 | $4.77 | 119748 |
| 2022-11-08 | 4.80 | $4.73 | 198142 |
| 2022-11-07 | 4.81 | $4.76 | 77400 |
| 2022-11-04 | 4.82 | $4.76 | 36347 |
| 2022-11-03 | 4.82 | $4.73 | 142900 |
| 2022-11-02 | 4.83 | $4.79 | 94526 |
| 2022-11-01 | 4.83 | $4.88 | 138700 |
| 2022-10-31 | 4.83 | $4.77 | 69600 |
| 2022-10-28 | 4.84 | $4.73 | 119528 |
| 2022-10-27 | 4.84 | $4.79 | 89340 |
| 2022-10-26 | 4.85 | $4.81 | 193200 |
| 2022-10-25 | 4.85 | $4.70 | 86800 |
| 2022-10-24 | 4.86 | $4.71 | 204900 |
| 2022-10-21 | 4.87 | $4.80 | 101200 |
| 2022-10-20 | 4.88 | $4.86 | 165200 |
| 2022-10-19 | 4.90 | $4.80 | 70735 |
| 2022-10-18 | 4.91 | $4.90 | 162300 |
| 2022-10-17 | 4.93 | $4.84 | 69432 |
| 2022-10-14 | 4.94 | $4.87 | 164400 |
| 2022-10-13 | 4.96 | $4.88 | 194230 |
| 2022-10-12 | 4.98 | $4.89 | 254300 |
| 2022-10-11 | 5.01 | $4.92 | 133800 |
| 2022-10-10 | 5.03 | $4.87 | 72100 |
| 2022-10-07 | 5.06 | $4.90 | 99500 |
| 2022-10-06 | 5.08 | $4.89 | 142500 |
| 2022-10-05 | 5.11 | $4.87 | 269170 |
| 2022-10-04 | 5.14 | $4.87 | 316747 |
| 2022-10-03 | 5.17 | $4.84 | 243100 |
| 2022-09-30 | 5.21 | $4.84 | 145211 |
| 2022-09-29 | 5.23 | $4.86 | 177208 |
| 2022-09-28 | 5.27 | $4.91 | 113500 |
| 2022-09-27 | 5.30 | $4.87 | 221925 |
| 2022-09-26 | 5.33 | $4.95 | 88900 |
| 2022-09-23 | 5.36 | $5.06 | 113122 |
| 2022-09-22 | 5.39 | $5.11 | 88300 |
| 2022-09-21 | 5.41 | $5.15 | 50800 |
| 2022-09-20 | 5.44 | $5.14 | 103049 |
| 2022-09-19 | 5.46 | $5.19 | 66400 |
| 2022-09-16 | 5.48 | $5.23 | 58500 |
| 2022-09-15 | 5.50 | $5.27 | 126900 |
| 2022-09-14 | 5.52 | $5.40 | 93400 |
| 2022-09-13 | 5.54 | $5.40 | 139815 |
| 2022-09-12 | 5.56 | $5.42 | 51043 |
| 2022-09-09 | 5.59 | $5.41 | 12127 |
| 2022-09-08 | 5.61 | $5.43 | 49400 |
| 2022-09-07 | 5.63 | $5.48 | 63202 |
| 2022-09-06 | 5.64 | $5.48 | 68700 |
| 2022-09-02 | 5.66 | $5.50 | 241024 |
| 2022-09-01 | 5.68 | $5.42 | 110838 |
| 2022-08-31 | 5.70 | $5.49 | 73500 |
| 2022-08-30 | 5.72 | $5.52 | 209200 |
| 2022-08-29 | 5.73 | $5.53 | 110232 |
| 2022-08-26 | 5.74 | $5.59 | 51344 |
| 2022-08-25 | 5.75 | $5.64 | 171117 |
| 2022-08-24 | 5.75 | $5.59 | 56300 |
| 2022-08-23 | 5.75 | $5.58 | 59629 |
| 2022-08-22 | 5.75 | $5.59 | 79112 |
| 2022-08-19 | 5.76 | $5.62 | 67836 |
| 2022-08-18 | 5.76 | $5.67 | 120733 |
| 2022-08-17 | 5.76 | $5.70 | 57800 |
| 2022-08-16 | 5.75 | $5.76 | 96438 |
| 2022-08-15 | 5.74 | $5.86 | 74500 |
| 2022-08-12 | 5.73 | $5.85 | 52400 |
| 2022-08-11 | 5.72 | $5.82 | 48127 |
| 2022-08-10 | 5.71 | $5.84 | 74303 |
| 2022-08-09 | 5.70 | $5.83 | 79200 |
| 2022-08-08 | 5.70 | $5.86 | 105300 |
| 2022-08-05 | 5.69 | $5.82 | 52500 |
| 2022-08-04 | 5.68 | $5.86 | 127800 |
| 2022-08-03 | 5.67 | $5.82 | 44519 |
| 2022-08-02 | 5.66 | $5.77 | 131225 |
| 2022-08-01 | 5.65 | $5.78 | 174935 |
| 2022-07-29 | 5.64 | $5.78 | 189900 |
| 2022-07-28 | 5.62 | $5.69 | 112100 |
| 2022-07-27 | 5.60 | $5.59 | 111830 |
| 2022-07-26 | 5.59 | $5.57 | 145520 |
| 2022-07-25 | 5.57 | $5.61 | 119315 |
| 2022-07-22 | 5.55 | $5.64 | 142200 |
| 2022-07-21 | 5.53 | $5.67 | 107100 |
| 2022-07-20 | 5.50 | $5.64 | 132700 |
| 2022-07-19 | 5.47 | $5.59 | 31613 |
| 2022-07-18 | 5.45 | $5.56 | 100300 |
| 2022-07-15 | 5.42 | $5.65 | 32900 |
| 2022-07-14 | 5.40 | $5.66 | 50100 |
| 2022-07-13 | 5.38 | $5.70 | 151036 |
| 2022-07-12 | 5.37 | $5.70 | 70008 |
| 2022-07-11 | 5.36 | $5.70 | 99237 |
| 2022-07-08 | 5.36 | $5.68 | 117001 |
| 2022-07-07 | 5.36 | $5.67 | 130237 |
| 2022-07-06 | 5.37 | $5.60 | 94700 |
| 2022-07-05 | 5.38 | $5.58 | 149230 |
| 2022-07-01 | 5.39 | $5.42 | 87300 |
| 2022-06-30 | 5.41 | $5.44 | 258400 |
| 2022-06-29 | 5.44 | $5.33 | 231900 |
| 2022-06-28 | 5.46 | $5.29 | 248718 |
| 2022-06-27 | 5.49 | $5.23 | 123600 |
| 2022-06-24 | 5.52 | $5.23 | 163319 |
| 2022-06-23 | 5.54 | $5.18 | 228800 |
| 2022-06-22 | 5.56 | $5.12 | 258505 |
| 2022-06-21 | 5.58 | $5.09 | 246600 |
| 2022-06-17 | 5.59 | $5.09 | 168200 |
| 2022-06-16 | 5.61 | $5.04 | 417308 |
| 2022-06-15 | 5.63 | $5.25 | 212200 |
| 2022-06-14 | 5.64 | $5.33 | 199500 |
| 2022-06-13 | 5.65 | $5.44 | 163600 |
| 2022-06-10 | 5.66 | $5.57 | 107800 |
| 2022-06-09 | 5.66 | $5.60 | 144500 |
| 2022-06-08 | 5.66 | $5.76 | 198536 |
| 2022-06-07 | 5.66 | $5.77 | 93000 |
| 2022-06-06 | 5.65 | $5.77 | 190100 |
| 2022-06-03 | 5.65 | $5.83 | 95444 |
| 2022-06-02 | 5.64 | $5.93 | 155300 |
| 2022-06-01 | 5.62 | $5.85 | 200700 |
| 2022-05-31 | 5.61 | $5.84 | 144900 |
| 2022-05-27 | 5.59 | $5.87 | 340000 |
| 2022-05-26 | 5.58 | $5.78 | 237400 |
| 2022-05-25 | 5.57 | $5.73 | 157900 |
| 2022-05-24 | 5.56 | $5.55 | 190027 |
| 2022-05-23 | 5.56 | $5.42 | 100900 |
| 2022-05-20 | 5.57 | $5.41 | 165934 |
| 2022-05-19 | 5.58 | $5.42 | 66300 |
| 2022-05-18 | 5.59 | $5.41 | 85600 |
| 2022-05-17 | 5.61 | $5.50 | 48400 |
| 2022-05-16 | 5.62 | $5.59 | 94909 |
| 2022-05-13 | 5.62 | $5.50 | 162000 |
| 2022-05-12 | 5.64 | $5.67 | 170319 |
| 2022-05-11 | 5.65 | $5.62 | 36944 |
| 2022-05-10 | 5.65 | $5.71 | 171932 |
| 2022-05-09 | 5.66 | $5.69 | 174400 |
| 2022-05-06 | 5.67 | $5.70 | 310800 |
| 2022-05-05 | 5.68 | $5.56 | 170900 |
| 2022-05-04 | 5.70 | $5.59 | 112949 |
| 2022-05-03 | 5.73 | $5.59 | 233100 |
| 2022-05-02 | 5.75 | $5.53 | 155742 |
| 2022-04-29 | 5.78 | $5.54 | 217522 |
| 2022-04-28 | 5.81 | $5.60 | 387300 |
| 2022-04-27 | 5.84 | $5.53 | 244800 |
| 2022-04-26 | 5.87 | $5.60 | 298700 |
| 2022-04-25 | 5.89 | $5.60 | 387809 |
| 2022-04-22 | 5.91 | $5.63 | 155839 |
| 2022-04-21 | 5.93 | $5.67 | 331900 |
| 2022-04-20 | 5.96 | $5.70 | 133540 |
| 2022-04-19 | 5.97 | $5.73 | 155800 |
| 2022-04-18 | 5.99 | $5.72 | 83220 |
| 2022-04-14 | 6.02 | $5.75 | 89400 |
| 2022-04-13 | 6.04 | $5.85 | 116034 |
| 2022-04-12 | 6.06 | $5.80 | 123100 |
| 2022-04-11 | 6.07 | $5.80 | 174134 |
| 2022-04-08 | 6.10 | $5.90 | 139837 |
| 2022-04-07 | 6.11 | $5.91 | 253334 |
| 2022-04-06 | 6.12 | $6.02 | 123800 |
| 2022-04-05 | 6.14 | $6.05 | 162900 |
| 2022-04-04 | 6.15 | $6.10 | 111330 |
| 2022-04-01 | 6.17 | $6.18 | 128800 |
| 2022-03-31 | 6.18 | $6.12 | 179816 |
| 2022-03-30 | 6.21 | $6.08 | 145200 |
| 2022-03-29 | 6.23 | $6.10 | 129000 |
| 2022-03-28 | 6.26 | $6.03 | 56517 |
| 2022-03-25 | 6.29 | $6.05 | 94600 |
| 2022-03-24 | 6.31 | $6.09 | 31419 |
| 2022-03-23 | 6.34 | $6.13 | 73000 |
| 2022-03-22 | 6.34 | $6.08 | 67343 |
| 2022-03-21 | 6.35 | $6.11 | 53310 |
| 2022-03-18 | 6.37 | $6.20 | 39321 |
| 2022-03-17 | 6.39 | $6.24 | 145127 |
| 2022-03-16 | 6.41 | $6.14 | 42900 |
| 2022-03-15 | 6.41 | $6.16 | 64527 |
| 2022-03-14 | 6.42 | $6.21 | 129600 |
| 2022-03-11 | 6.43 | $6.19 | 89502 |
| 2022-03-10 | 6.44 | $6.21 | 140800 |
| 2022-03-09 | 6.46 | $6.33 | 101100 |
| 2022-03-08 | 6.48 | $6.30 | 120300 |
| 2022-03-07 | 6.49 | $6.37 | 73105 |
| 2022-03-04 | 6.49 | $6.53 | 96400 |
| 2022-03-03 | 6.49 | $6.57 | 51600 |
| 2022-03-02 | 6.49 | $6.65 | 237700 |
| 2022-03-01 | 6.48 | $6.64 | 178300 |
| 2022-02-28 | 6.47 | $6.60 | 133139 |
| 2022-02-25 | 6.46 | $6.54 | 75800 |
| 2022-02-24 | 6.46 | $6.53 | 164900 |
| 2022-02-23 | 6.46 | $6.27 | 43101 |
| 2022-02-22 | 6.47 | $6.30 | 290941 |
| 2022-02-18 | 6.48 | $6.51 | 98010 |
| 2022-02-17 | 6.49 | $6.59 | 186500 |
| 2022-02-16 | 6.49 | $6.46 | 197700 |
| 2022-02-15 | 6.50 | $6.30 | 67722 |
| 2022-02-14 | 6.52 | $6.30 | 87700 |
| 2022-02-11 | 6.55 | $6.33 | 308532 |
| 2022-02-10 | 6.58 | $6.51 | 87600 |
| 2022-02-09 | 6.60 | $6.63 | 54623 |
| 2022-02-08 | 6.61 | $6.62 | 100500 |
| 2022-02-07 | 6.62 | $6.59 | 151709 |
| 2022-02-04 | 6.64 | $6.42 | 75300 |
| 2022-02-03 | 6.66 | $6.43 | 119500 |
| 2022-02-02 | 6.68 | $6.48 | 80400 |
| 2022-02-01 | 6.70 | $6.49 | 129500 |
| 2022-01-31 | 6.72 | $6.45 | 119400 |
| 2022-01-28 | 6.75 | $6.43 | 830245 |
| 2022-01-27 | 6.77 | $6.48 | 82400 |
| 2022-01-26 | 6.79 | $6.55 | 87528 |
| 2022-01-25 | 6.81 | $6.54 | 138100 |
| 2022-01-24 | 6.82 | $6.55 | 93406 |
| 2022-01-21 | 6.84 | $6.62 | 59101 |
| 2022-01-20 | 6.86 | $6.66 | 113800 |
| 2022-01-19 | 6.87 | $6.66 | 164700 |
| 2022-01-18 | 6.88 | $6.68 | 102400 |
| 2022-01-14 | 6.89 | $6.82 | 78000 |
| 2022-01-13 | 6.90 | $6.90 | 90518 |
| 2022-01-12 | 6.90 | $6.92 | 129500 |
| 2022-01-11 | 6.89 | $6.90 | 122606 |
| 2022-01-10 | 6.90 | $6.91 | 185738 |
| 2022-01-07 | 6.90 | $6.84 | 135900 |
| 2022-01-06 | 6.90 | $6.82 | 85748 |
| 2022-01-05 | 6.90 | $6.83 | 80326 |
| 2022-01-04 | 6.90 | $6.88 | 102600 |
| 2022-01-03 | 6.90 | $6.93 | 102639 |
| 2021-12-31 | 6.90 | $7.00 | 78016 |
| 2021-12-30 | 6.89 | $6.91 | 139849 |
| 2021-12-29 | 6.89 | $6.86 | 96600 |
| 2021-12-28 | 6.90 | $6.90 | 124132 |
| 2021-12-27 | 6.90 | $6.89 | 124402 |
| 2021-12-23 | 6.90 | $6.89 | 57900 |
| 2021-12-22 | 6.90 | $6.92 | 43000 |
| 2021-12-21 | 6.90 | $6.90 | 75016 |
| 2021-12-20 | 6.91 | $6.89 | 68414 |
| 2021-12-17 | 6.91 | $6.95 | 20500 |
| 2021-12-16 | 6.91 | $6.92 | 113700 |
| 2021-12-15 | 6.92 | $6.87 | 48340 |
| 2021-12-14 | 6.94 | $6.88 | 74100 |
| 2021-12-13 | 6.96 | $6.92 | 104600 |
| 2021-12-10 | 6.97 | $6.91 | 48300 |
| 2021-12-09 | 6.99 | $6.89 | 66629 |
| 2021-12-08 | 7.00 | $6.87 | 91900 |
| 2021-12-07 | 7.02 | $6.85 | 57000 |
| 2021-12-06 | 7.04 | $6.82 | 59448 |
| 2021-12-03 | 7.05 | $6.86 | 44411 |
| 2021-12-02 | 7.07 | $6.87 | 66500 |
| 2021-12-01 | 7.07 | $6.91 | 82700 |
| 2021-11-30 | 7.08 | $6.99 | 48926 |
| 2021-11-29 | 7.08 | $6.95 | 37735 |
| 2021-11-26 | 7.08 | $6.93 | 17008 |
| 2021-11-24 | 7.07 | $6.95 | 26333 |
| 2021-11-23 | 7.06 | $6.90 | 42146 |
| 2021-11-22 | 7.06 | $6.97 | 58200 |
| 2021-11-19 | 7.05 | $7.00 | 47723 |
| 2021-11-18 | 7.04 | $7.00 | 119100 |
| 2021-11-17 | 7.04 | $7.14 | 26500 |
| 2021-11-16 | 7.03 | $7.21 | 47316 |
| 2021-11-15 | 7.01 | $7.19 | 60600 |
| 2021-11-12 | 7.00 | $7.24 | 26333 |
| 2021-11-11 | 6.99 | $7.21 | 63606 |
| 2021-11-10 | 6.99 | $7.20 | 91404 |
| 2021-11-09 | 6.98 | $7.18 | 103212 |
| 2021-11-08 | 6.96 | $7.19 | 52529 |
| 2021-11-05 | 6.95 | $7.18 | 117002 |
| 2021-11-04 | 6.94 | $7.12 | 86614 |
| 2021-11-03 | 6.93 | $7.02 | 59143 |
| 2021-11-02 | 6.92 | $7.02 | 92700 |
| 2021-11-01 | 6.92 | $6.98 | 111133 |
| 2021-10-29 | 6.92 | $6.90 | 97317 |
| 2021-10-28 | 6.93 | $6.83 | 101515 |
| 2021-10-27 | 6.94 | $6.80 | 67800 |
| 2021-10-26 | 6.95 | $6.78 | 89000 |
| 2021-10-25 | 6.96 | $6.81 | 103528 |
| 2021-10-22 | 6.98 | $6.83 | 53500 |
| 2021-10-21 | 7.00 | $6.87 | 55800 |
| 2021-10-20 | 7.02 | $6.94 | 76523 |
| 2021-10-19 | 7.03 | $6.95 | 54307 |
| 2021-10-18 | 7.05 | $7.02 | 63933 |
| 2021-10-15 | 7.06 | $7.05 | 43131 |
| 2021-10-14 | 7.06 | $7.08 | 57800 |
| 2021-10-13 | 7.06 | $7.00 | 77200 |
| 2021-10-12 | 7.07 | $6.91 | 27600 |
| 2021-10-11 | 7.08 | $6.92 | 23700 |
| 2021-10-08 | 7.09 | $6.93 | 43700 |
| 2021-10-07 | 7.09 | $6.93 | 94049 |
| 2021-10-06 | 7.10 | $6.94 | 74500 |
| 2021-10-05 | 7.11 | $6.99 | 36907 |
| 2021-10-04 | 7.12 | $6.99 | 64200 |
| 2021-10-01 | 7.13 | $7.03 | 47800 |
| 2021-09-30 | 7.13 | $6.99 | 91900 |
| 2021-09-29 | 7.14 | $6.98 | 40000 |
| 2021-09-28 | 7.16 | $7.06 | 64103 |
| 2021-09-27 | 7.16 | $7.16 | 71900 |
| 2021-09-24 | 7.17 | $7.21 | 30725 |
| 2021-09-23 | 7.18 | $7.25 | 60913 |
| 2021-09-22 | 7.18 | $7.25 | 47900 |
| 2021-09-21 | 7.18 | $7.24 | 90230 |
| 2021-09-20 | 7.18 | $7.20 | 106716 |
| 2021-09-17 | 7.18 | $7.16 | 31124 |
| 2021-09-16 | 7.19 | $7.14 | 69400 |
| 2021-09-15 | 7.19 | $7.13 | 79930 |
| 2021-09-14 | 7.20 | $7.08 | 44200 |
| 2021-09-13 | 7.21 | $7.08 | 61800 |
| 2021-09-10 | 7.22 | $7.08 | 49700 |
| 2021-09-09 | 7.23 | $7.11 | 64900 |
| 2021-09-08 | 7.23 | $7.10 | 55400 |
| 2021-09-07 | 7.24 | $7.11 | 72547 |
| 2021-09-03 | 7.25 | $7.14 | 94100 |
| 2021-09-02 | 7.25 | $7.17 | 84738 |
| 2021-09-01 | 7.26 | $7.24 | 39600 |
| 2021-08-31 | 7.26 | $7.22 | 58602 |
| 2021-08-30 | 7.26 | $7.21 | 106508 |
| 2021-08-27 | 7.26 | $7.29 | 33509 |
| 2021-08-26 | 7.26 | $7.30 | 49011 |
| 2021-08-25 | 7.27 | $7.29 | 27504 |
| 2021-08-24 | 7.27 | $7.30 | 70431 |
| 2021-08-23 | 7.27 | $7.25 | 18739 |
| 2021-08-20 | 7.26 | $7.23 | 28303 |
| 2021-08-19 | 7.26 | $7.25 | 46900 |
| 2021-08-18 | 7.25 | $7.26 | 71000 |
| 2021-08-17 | 7.25 | $7.27 | 43300 |
| 2021-08-16 | 7.24 | $7.28 | 37300 |
| 2021-08-13 | 7.24 | $7.24 | 28942 |
| 2021-08-12 | 7.23 | $7.25 | 48000 |
| 2021-08-11 | 7.23 | $7.27 | 25100 |
| 2021-08-10 | 7.23 | $7.24 | 64000 |
| 2021-08-09 | 7.23 | $7.25 | 49600 |
| 2021-08-06 | 7.23 | $7.26 | 62828 |
| 2021-08-05 | 7.24 | $7.26 | 45000 |
| 2021-08-04 | 7.24 | $7.27 | 41400 |
| 2021-08-03 | 7.24 | $7.27 | 93618 |
| 2021-08-02 | 7.24 | $7.24 | 46712 |
| 2021-07-30 | 7.24 | $7.29 | 65419 |
| 2021-07-29 | 7.23 | $7.39 | 49900 |
| 2021-07-28 | 7.22 | $7.32 | 57228 |
| 2021-07-27 | 7.21 | $7.23 | 44831 |
| 2021-07-26 | 7.21 | $7.18 | 90922 |
| 2021-07-23 | 7.21 | $7.15 | 32908 |
| 2021-07-22 | 7.22 | $7.13 | 39820 |
| 2021-07-21 | 7.21 | $7.16 | 73100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.55
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.52
Average
5.52
Maximum
7.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.55 | $5.58 | 162500 |
| 2026-07-16 | 5.55 | $5.57 | 179200 |
| 2026-07-15 | 5.55 | $5.58 | 302140 |
| 2026-07-14 | 5.54 | $5.58 | 338200 |
| 2026-07-13 | 5.54 | $5.54 | 254200 |
| 2026-07-10 | 5.54 | $5.53 | 128722 |
| 2026-07-09 | 5.54 | $5.58 | 255200 |
| 2026-07-08 | 5.53 | $5.54 | 205200 |
| 2026-07-07 | 5.53 | $5.55 | 250717 |
| 2026-07-06 | 5.53 | $5.59 | 152734 |
| 2026-07-02 | 5.53 | $5.61 | 132400 |
| 2026-07-01 | 5.52 | $5.61 | 273001 |
| 2026-06-30 | 5.51 | $5.62 | 365800 |
| 2026-06-29 | 5.49 | $5.62 | 448900 |
| 2026-06-26 | 5.48 | $5.55 | 235621 |
| 2026-06-25 | 5.47 | $5.53 | 236142 |
| 2026-06-24 | 5.47 | $5.54 | 341609 |
| 2026-06-23 | 5.46 | $5.53 | 186906 |
| 2026-06-22 | 5.45 | $5.53 | 186400 |
| 2026-06-18 | 5.45 | $5.54 | 136607 |
| 2026-06-17 | 5.44 | $5.50 | 273800 |
| 2026-06-16 | 5.43 | $5.50 | 158800 |
| 2026-06-15 | 5.42 | $5.51 | 215742 |
| 2026-06-12 | 5.41 | $5.50 | 262037 |
| 2026-06-11 | 5.40 | $5.49 | 408400 |
| 2026-06-10 | 5.39 | $5.44 | 917000 |
| 2026-06-09 | 5.39 | $5.38 | 132212 |
| 2026-06-08 | 5.39 | $5.38 | 141600 |
| 2026-06-05 | 5.39 | $5.37 | 120038 |
| 2026-06-04 | 5.39 | $5.40 | 90700 |
| 2026-06-03 | 5.39 | $5.37 | 132900 |
| 2026-06-02 | 5.40 | $5.40 | 55946 |
| 2026-06-01 | 5.39 | $5.39 | 124513 |
| 2026-05-29 | 5.40 | $5.42 | 247600 |
| 2026-05-28 | 5.39 | $5.40 | 212400 |
| 2026-05-27 | 5.39 | $5.36 | 229921 |
| 2026-05-26 | 5.39 | $5.35 | 277900 |
| 2026-05-22 | 5.40 | $5.33 | 100946 |
| 2026-05-21 | 5.41 | $5.33 | 116800 |
| 2026-05-20 | 5.42 | $5.34 | 139528 |
| 2026-05-19 | 5.42 | $5.31 | 125900 |
| 2026-05-18 | 5.43 | $5.35 | 101500 |
| 2026-05-15 | 5.44 | $5.42 | 69600 |
| 2026-05-14 | 5.45 | $5.45 | 59802 |
| 2026-05-13 | 5.45 | $5.47 | 84800 |
| 2026-05-12 | 5.44 | $5.49 | 68947 |
| 2026-05-11 | 5.44 | $5.53 | 106300 |
| 2026-05-08 | 5.43 | $5.55 | 88605 |
| 2026-05-07 | 5.42 | $5.54 | 157808 |
| 2026-05-06 | 5.40 | $5.50 | 387409 |
| 2026-05-05 | 5.39 | $5.44 | 175300 |
| 2026-05-04 | 5.39 | $5.38 | 152300 |
| 2026-05-01 | 5.39 | $5.38 | 162736 |
| 2026-04-30 | 5.39 | $5.39 | 161218 |
| 2026-04-29 | 5.39 | $5.35 | 158600 |
| 2026-04-28 | 5.39 | $5.37 | 125324 |
| 2026-04-27 | 5.40 | $5.39 | 113300 |
| 2026-04-24 | 5.40 | $5.38 | 70300 |
| 2026-04-23 | 5.40 | $5.39 | 64303 |
| 2026-04-22 | 5.40 | $5.42 | 111339 |
| 2026-04-21 | 5.40 | $5.43 | 37600 |
| 2026-04-20 | 5.39 | $5.42 | 101900 |
| 2026-04-17 | 5.39 | $5.43 | 66141 |
| 2026-04-16 | 5.39 | $5.40 | 176723 |
| 2026-04-15 | 5.38 | $5.43 | 45437 |
| 2026-04-14 | 5.38 | $5.47 | 98200 |
| 2026-04-13 | 5.37 | $5.45 | 37317 |
| 2026-04-10 | 5.36 | $5.43 | 102300 |
| 2026-04-09 | 5.35 | $5.45 | 163700 |
| 2026-04-08 | 5.34 | $5.39 | 82419 |
| 2026-04-07 | 5.34 | $5.28 | 127827 |
| 2026-04-06 | 5.35 | $5.27 | 99735 |
| 2026-04-02 | 5.35 | $5.27 | 115600 |
| 2026-04-01 | 5.36 | $5.32 | 162903 |
| 2026-03-31 | 5.37 | $5.39 | 135915 |
| 2026-03-30 | 5.37 | $5.22 | 109512 |
| 2026-03-27 | 5.38 | $5.25 | 200000 |
| 2026-03-26 | 5.39 | $5.25 | 74312 |
| 2026-03-25 | 5.41 | $5.29 | 107606 |
| 2026-03-24 | 5.42 | $5.25 | 167500 |
| 2026-03-23 | 5.44 | $5.30 | 98400 |
| 2026-03-20 | 5.45 | $5.30 | 90145 |
| 2026-03-19 | 5.47 | $5.40 | 80200 |
| 2026-03-18 | 5.48 | $5.42 | 55503 |
| 2026-03-17 | 5.48 | $5.42 | 40944 |
| 2026-03-16 | 5.49 | $5.44 | 48900 |
| 2026-03-13 | 5.50 | $5.39 | 168100 |
| 2026-03-12 | 5.51 | $5.41 | 74700 |
| 2026-03-11 | 5.52 | $5.47 | 95900 |
| 2026-03-10 | 5.52 | $5.49 | 22421 |
| 2026-03-09 | 5.53 | $5.47 | 41300 |
| 2026-03-06 | 5.53 | $5.49 | 40600 |
| 2026-03-05 | 5.54 | $5.52 | 56430 |
| 2026-03-04 | 5.54 | $5.54 | 84600 |
| 2026-03-03 | 5.54 | $5.58 | 153700 |
| 2026-03-02 | 5.54 | $5.58 | 145100 |
| 2026-02-27 | 5.53 | $5.59 | 98449 |
| 2026-02-26 | 5.52 | $5.56 | 52243 |
| 2026-02-25 | 5.52 | $5.53 | 169200 |
| 2026-02-24 | 5.52 | $5.55 | 81400 |
| 2026-02-23 | 5.52 | $5.58 | 83300 |
| 2026-02-20 | 5.51 | $5.52 | 23800 |
| 2026-02-19 | 5.51 | $5.54 | 56510 |
| 2026-02-18 | 5.51 | $5.55 | 31600 |
| 2026-02-17 | 5.50 | $5.56 | 57700 |
| 2026-02-13 | 5.50 | $5.55 | 42800 |
| 2026-02-12 | 5.49 | $5.54 | 48600 |
| 2026-02-11 | 5.48 | $5.53 | 28423 |
| 2026-02-10 | 5.48 | $5.53 | 70000 |
| 2026-02-09 | 5.47 | $5.53 | 39907 |
| 2026-02-06 | 5.47 | $5.50 | 91400 |
| 2026-02-05 | 5.47 | $5.50 | 93642 |
| 2026-02-04 | 5.46 | $5.48 | 104800 |
| 2026-02-03 | 5.46 | $5.52 | 65900 |
| 2026-02-02 | 5.45 | $5.47 | 155400 |
| 2026-01-30 | 5.45 | $5.53 | 68108 |
| 2026-01-29 | 5.44 | $5.54 | 159048 |
| 2026-01-28 | 5.43 | $5.50 | 123714 |
| 2026-01-27 | 5.43 | $5.48 | 91817 |
| 2026-01-26 | 5.42 | $5.36 | 110002 |
| 2026-01-23 | 5.43 | $5.40 | 99436 |
| 2026-01-22 | 5.43 | $5.39 | 108235 |
| 2026-01-21 | 5.43 | $5.47 | 93730 |
| 2026-01-20 | 5.43 | $5.42 | 127400 |
| 2026-01-16 | 5.43 | $5.50 | 147314 |
| 2026-01-15 | 5.42 | $5.52 | 123100 |
| 2026-01-14 | 5.41 | $5.49 | 117000 |
| 2026-01-13 | 5.40 | $5.49 | 80500 |
| 2026-01-12 | 5.40 | $5.44 | 82000 |
| 2026-01-09 | 5.39 | $5.45 | 83100 |
| 2026-01-08 | 5.38 | $5.42 | 119419 |
| 2026-01-07 | 5.38 | $5.42 | 145716 |
| 2026-01-06 | 5.38 | $5.37 | 78400 |
| 2026-01-05 | 5.38 | $5.35 | 145100 |
| 2026-01-02 | 5.38 | $5.37 | 102108 |
| 2025-12-31 | 5.38 | $5.43 | 83521 |
| 2025-12-30 | 5.38 | $5.38 | 184527 |
| 2025-12-29 | 5.38 | $5.35 | 185313 |
| 2025-12-26 | 5.38 | $5.36 | 146100 |
| 2025-12-24 | 5.38 | $5.36 | 89300 |
| 2025-12-23 | 5.38 | $5.35 | 157614 |
| 2025-12-22 | 5.39 | $5.36 | 141437 |
| 2025-12-19 | 5.39 | $5.37 | 176400 |
| 2025-12-18 | 5.39 | $5.40 | 127900 |
| 2025-12-17 | 5.39 | $5.38 | 219945 |
| 2025-12-16 | 5.39 | $5.35 | 217502 |
| 2025-12-15 | 5.40 | $5.41 | 53500 |
| 2025-12-12 | 5.40 | $5.40 | 168300 |
| 2025-12-11 | 5.40 | $5.43 | 127344 |
| 2025-12-10 | 5.39 | $5.45 | 118000 |
| 2025-12-09 | 5.39 | $5.43 | 147523 |
| 2025-12-08 | 5.38 | $5.42 | 82500 |
| 2025-12-05 | 5.38 | $5.43 | 141807 |
| 2025-12-04 | 5.37 | $5.44 | 326600 |
| 2025-12-03 | 5.36 | $5.42 | 371100 |
| 2025-12-02 | 5.36 | $5.33 | 199100 |
| 2025-12-01 | 5.36 | $5.35 | 176405 |
| 2025-11-28 | 5.36 | $5.34 | 114844 |
| 2025-11-26 | 5.36 | $5.32 | 116600 |
| 2025-11-25 | 5.37 | $5.33 | 128700 |
| 2025-11-24 | 5.37 | $5.32 | 152800 |
| 2025-11-21 | 5.38 | $5.30 | 180700 |
| 2025-11-20 | 5.39 | $5.32 | 118300 |
| 2025-11-19 | 5.39 | $5.38 | 128117 |
| 2025-11-18 | 5.40 | $5.36 | 58942 |
| 2025-11-17 | 5.40 | $5.42 | 154500 |
| 2025-11-14 | 5.40 | $5.41 | 62006 |
| 2025-11-13 | 5.40 | $5.41 | 70000 |
| 2025-11-12 | 5.40 | $5.41 | 63828 |
| 2025-11-11 | 5.39 | $5.41 | 85005 |
| 2025-11-10 | 5.39 | $5.39 | 60100 |
| 2025-11-07 | 5.39 | $5.36 | 94205 |
| 2025-11-06 | 5.40 | $5.38 | 92942 |
| 2025-11-05 | 5.40 | $5.37 | 176300 |
| 2025-11-04 | 5.40 | $5.41 | 163100 |
| 2025-11-03 | 5.40 | $5.39 | 167430 |
| 2025-10-31 | 5.40 | $5.41 | 97100 |
| 2025-10-30 | 5.40 | $5.38 | 145133 |
| 2025-10-29 | 5.40 | $5.42 | 95800 |
| 2025-10-28 | 5.40 | $5.43 | 149600 |
| 2025-10-27 | 5.39 | $5.45 | 83000 |
| 2025-10-24 | 5.39 | $5.42 | 91600 |
| 2025-10-23 | 5.39 | $5.41 | 88231 |
| 2025-10-22 | 5.38 | $5.44 | 83927 |
| 2025-10-21 | 5.38 | $5.42 | 72700 |
| 2025-10-20 | 5.37 | $5.42 | 113206 |
| 2025-10-17 | 5.37 | $5.38 | 92722 |
| 2025-10-16 | 5.37 | $5.39 | 95832 |
| 2025-10-15 | 5.36 | $5.48 | 76718 |
| 2025-10-14 | 5.35 | $5.40 | 33140 |
| 2025-10-13 | 5.35 | $5.40 | 51100 |
| 2025-10-10 | 5.34 | $5.41 | 80216 |
| 2025-10-09 | 5.33 | $5.40 | 186119 |
| 2025-10-08 | 5.33 | $5.42 | 102400 |
| 2025-10-07 | 5.32 | $5.35 | 128800 |
| 2025-10-06 | 5.31 | $5.33 | 71110 |
| 2025-10-03 | 5.31 | $5.31 | 120028 |
| 2025-10-02 | 5.31 | $5.34 | 132236 |
| 2025-10-01 | 5.31 | $5.37 | 196700 |
| 2025-09-30 | 5.30 | $5.39 | 119700 |
| 2025-09-29 | 5.29 | $5.34 | 82416 |
| 2025-09-26 | 5.29 | $5.33 | 77309 |
| 2025-09-25 | 5.29 | $5.30 | 103008 |
| 2025-09-24 | 5.28 | $5.32 | 105800 |
| 2025-09-23 | 5.28 | $5.36 | 159200 |
| 2025-09-22 | 5.27 | $5.30 | 123300 |
| 2025-09-19 | 5.27 | $5.36 | 26232 |
| 2025-09-18 | 5.26 | $5.36 | 83100 |
| 2025-09-17 | 5.25 | $5.38 | 189812 |
| 2025-09-16 | 5.23 | $5.33 | 150341 |
| 2025-09-15 | 5.22 | $5.36 | 101600 |
| 2025-09-12 | 5.21 | $5.33 | 72401 |
| 2025-09-11 | 5.20 | $5.37 | 103600 |
| 2025-09-10 | 5.18 | $5.34 | 204500 |
| 2025-09-09 | 5.16 | $5.26 | 217926 |
| 2025-09-08 | 5.15 | $5.26 | 203422 |
| 2025-09-05 | 5.14 | $5.17 | 143316 |
| 2025-09-04 | 5.14 | $5.14 | 259600 |
| 2025-09-03 | 5.14 | $5.15 | 67100 |
| 2025-09-02 | 5.14 | $5.15 | 132900 |
| 2025-08-29 | 5.13 | $5.19 | 208914 |
| 2025-08-28 | 5.13 | $5.18 | 77732 |
| 2025-08-27 | 5.12 | $5.13 | 181200 |
| 2025-08-26 | 5.12 | $5.16 | 132900 |
| 2025-08-25 | 5.12 | $5.14 | 40800 |
| 2025-08-22 | 5.12 | $5.13 | 94700 |
| 2025-08-21 | 5.11 | $5.05 | 211300 |
| 2025-08-20 | 5.12 | $5.08 | 140825 |
| 2025-08-19 | 5.12 | $5.06 | 215718 |
| 2025-08-18 | 5.13 | $5.11 | 143800 |
| 2025-08-15 | 5.13 | $5.13 | 80800 |
| 2025-08-14 | 5.13 | $5.13 | 128800 |
| 2025-08-13 | 5.13 | $5.14 | 158100 |
| 2025-08-12 | 5.13 | $5.13 | 138701 |
| 2025-08-11 | 5.13 | $5.13 | 121800 |
| 2025-08-08 | 5.13 | $5.15 | 145927 |
| 2025-08-07 | 5.13 | $5.20 | 156830 |
| 2025-08-06 | 5.13 | $5.20 | 120614 |
| 2025-08-05 | 5.12 | $5.22 | 81906 |
| 2025-08-04 | 5.11 | $5.18 | 127400 |
| 2025-08-01 | 5.10 | $5.12 | 131100 |
| 2025-07-31 | 5.10 | $5.13 | 112135 |
| 2025-07-30 | 5.09 | $5.10 | 111128 |
| 2025-07-29 | 5.09 | $5.09 | 116601 |
| 2025-07-28 | 5.09 | $5.08 | 57400 |
| 2025-07-25 | 5.10 | $5.07 | 95900 |
| 2025-07-24 | 5.10 | $5.04 | 86700 |
| 2025-07-23 | 5.10 | $5.05 | 137000 |
| 2025-07-22 | 5.11 | $5.06 | 160105 |
| 2025-07-21 | 5.12 | $5.07 | 170600 |
| 2025-07-18 | 5.12 | $5.05 | 215147 |
| 2025-07-17 | 5.13 | $5.06 | 310325 |
| 2025-07-16 | 5.14 | $5.10 | 289037 |
| 2025-07-15 | 5.14 | $5.09 | 195200 |
| 2025-07-14 | 5.14 | $5.08 | 272400 |
| 2025-07-11 | 5.15 | $5.07 | 534200 |
| 2025-07-10 | 5.16 | $5.15 | 318500 |
| 2025-07-09 | 5.16 | $5.21 | 161000 |
| 2025-07-08 | 5.16 | $5.16 | 95700 |
| 2025-07-07 | 5.16 | $5.18 | 258807 |
| 2025-07-03 | 5.15 | $5.19 | 94916 |
| 2025-07-02 | 5.15 | $5.18 | 113800 |
| 2025-07-01 | 5.15 | $5.15 | 374000 |
| 2025-06-30 | 5.14 | $5.17 | 127700 |
| 2025-06-27 | 5.14 | $5.16 | 115702 |
| 2025-06-26 | 5.14 | $5.14 | 48100 |
| 2025-06-25 | 5.14 | $5.13 | 145725 |
| 2025-06-24 | 5.14 | $5.15 | 169400 |
| 2025-06-23 | 5.14 | $5.17 | 61846 |
| 2025-06-20 | 5.14 | $5.17 | 111400 |
| 2025-06-18 | 5.13 | $5.15 | 175900 |
| 2025-06-17 | 5.13 | $5.17 | 160900 |
| 2025-06-16 | 5.13 | $5.17 | 81900 |
| 2025-06-13 | 5.12 | $5.16 | 114240 |
| 2025-06-12 | 5.12 | $5.18 | 264500 |
| 2025-06-11 | 5.11 | $5.13 | 239000 |
| 2025-06-10 | 5.11 | $5.10 | 183500 |
| 2025-06-09 | 5.11 | $5.08 | 147534 |
| 2025-06-06 | 5.12 | $5.05 | 211300 |
| 2025-06-05 | 5.12 | $5.09 | 153737 |
| 2025-06-04 | 5.13 | $5.09 | 161608 |
| 2025-06-03 | 5.13 | $5.09 | 101513 |
| 2025-06-02 | 5.14 | $5.09 | 245935 |
| 2025-05-30 | 5.14 | $5.12 | 138448 |
| 2025-05-29 | 5.14 | $5.12 | 147313 |
| 2025-05-28 | 5.15 | $5.09 | 361800 |
| 2025-05-27 | 5.15 | $5.16 | 150200 |
| 2025-05-23 | 5.15 | $5.08 | 191507 |
| 2025-05-22 | 5.16 | $5.09 | 97400 |
| 2025-05-21 | 5.17 | $5.09 | 150844 |
| 2025-05-20 | 5.17 | $5.15 | 117000 |
| 2025-05-19 | 5.18 | $5.17 | 131202 |
| 2025-05-16 | 5.18 | $5.20 | 53900 |
| 2025-05-15 | 5.18 | $5.18 | 115523 |
| 2025-05-14 | 5.17 | $5.16 | 164900 |
| 2025-05-13 | 5.18 | $5.19 | 138100 |
| 2025-05-12 | 5.17 | $5.22 | 97000 |
| 2025-05-09 | 5.17 | $5.20 | 112400 |
| 2025-05-08 | 5.17 | $5.21 | 84327 |
| 2025-05-07 | 5.16 | $5.21 | 85500 |
| 2025-05-06 | 5.16 | $5.18 | 132644 |
| 2025-05-05 | 5.16 | $5.18 | 92800 |
| 2025-05-02 | 5.15 | $5.21 | 136200 |
| 2025-05-01 | 5.15 | $5.21 | 125200 |
| 2025-04-30 | 5.14 | $5.18 | 184620 |
| 2025-04-29 | 5.14 | $5.15 | 155100 |
| 2025-04-28 | 5.13 | $5.13 | 56303 |
| 2025-04-25 | 5.13 | $5.15 | 203500 |
| 2025-04-24 | 5.13 | $5.07 | 118000 |
| 2025-04-23 | 5.14 | $5.03 | 148147 |
| 2025-04-22 | 5.15 | $5.01 | 152042 |
| 2025-04-21 | 5.17 | $5.00 | 294206 |
| 2025-04-17 | 5.18 | $5.02 | 141300 |
| 2025-04-16 | 5.20 | $5.03 | 347900 |
| 2025-04-15 | 5.22 | $5.02 | 264261 |
| 2025-04-14 | 5.24 | $5.01 | 320800 |
| 2025-04-11 | 5.26 | $4.98 | 238137 |
| 2025-04-10 | 5.29 | $5.02 | 191600 |
| 2025-04-09 | 5.32 | $5.13 | 335900 |
| 2025-04-08 | 5.34 | $5.11 | 192427 |
| 2025-04-07 | 5.37 | $5.30 | 270110 |
| 2025-04-04 | 5.37 | $5.30 | 231827 |
| 2025-04-03 | 5.38 | $5.37 | 117300 |
| 2025-04-02 | 5.38 | $5.36 | 148648 |
| 2025-04-01 | 5.38 | $5.35 | 230500 |
| 2025-03-31 | 5.39 | $5.30 | 106100 |
| 2025-03-28 | 5.40 | $5.30 | 118643 |
| 2025-03-27 | 5.41 | $5.30 | 89635 |
| 2025-03-26 | 5.42 | $5.33 | 309400 |
| 2025-03-25 | 5.43 | $5.35 | 133800 |
| 2025-03-24 | 5.44 | $5.39 | 144700 |
| 2025-03-21 | 5.44 | $5.41 | 64100 |
| 2025-03-20 | 5.44 | $5.39 | 156800 |
| 2025-03-19 | 5.45 | $5.36 | 55900 |
| 2025-03-18 | 5.46 | $5.37 | 48200 |
| 2025-03-17 | 5.47 | $5.41 | 67410 |
| 2025-03-14 | 5.47 | $5.38 | 106343 |
| 2025-03-13 | 5.48 | $5.45 | 115800 |
| 2025-03-12 | 5.49 | $5.48 | 63920 |
| 2025-03-11 | 5.49 | $5.47 | 54144 |
| 2025-03-10 | 5.49 | $5.47 | 48700 |
| 2025-03-07 | 5.49 | $5.45 | 54534 |
| 2025-03-06 | 5.50 | $5.46 | 200400 |
| 2025-03-05 | 5.50 | $5.56 | 94800 |
| 2025-03-04 | 5.49 | $5.51 | 127800 |
| 2025-03-03 | 5.49 | $5.59 | 62500 |
| 2025-02-28 | 5.48 | $5.55 | 94838 |
| 2025-02-27 | 5.47 | $5.54 | 57217 |
| 2025-02-26 | 5.47 | $5.50 | 165843 |
| 2025-02-25 | 5.46 | $5.49 | 87146 |
| 2025-02-24 | 5.46 | $5.47 | 75300 |
| 2025-02-21 | 5.46 | $5.51 | 43200 |
| 2025-02-20 | 5.45 | $5.50 | 249306 |
| 2025-02-19 | 5.45 | $5.46 | 82200 |
| 2025-02-18 | 5.45 | $5.46 | 40807 |
| 2025-02-14 | 5.45 | $5.51 | 68743 |
| 2025-02-13 | 5.44 | $5.44 | 46208 |
| 2025-02-12 | 5.44 | $5.38 | 176600 |
| 2025-02-11 | 5.45 | $5.49 | 64600 |
| 2025-02-10 | 5.44 | $5.50 | 73722 |
| 2025-02-07 | 5.44 | $5.48 | 145900 |
| 2025-02-06 | 5.43 | $5.52 | 76900 |
| 2025-02-05 | 5.42 | $5.52 | 147915 |
| 2025-02-04 | 5.41 | $5.44 | 91300 |
| 2025-02-03 | 5.41 | $5.40 | 201500 |
| 2025-01-31 | 5.41 | $5.43 | 196500 |
| 2025-01-30 | 5.41 | $5.42 | 138000 |
| 2025-01-29 | 5.40 | $5.42 | 69100 |
| 2025-01-28 | 5.40 | $5.43 | 79416 |
| 2025-01-27 | 5.40 | $5.41 | 84309 |
| 2025-01-24 | 5.40 | $5.41 | 39300 |
| 2025-01-23 | 5.40 | $5.41 | 72016 |
| 2025-01-22 | 5.40 | $5.44 | 103000 |
| 2025-01-21 | 5.39 | $5.40 | 65600 |
| 2025-01-17 | 5.39 | $5.38 | 77825 |
| 2025-01-16 | 5.39 | $5.37 | 63926 |
| 2025-01-15 | 5.39 | $5.35 | 115900 |
| 2025-01-14 | 5.40 | $5.32 | 52800 |
| 2025-01-13 | 5.41 | $5.31 | 72000 |
| 2025-01-10 | 5.42 | $5.35 | 43600 |
| 2025-01-08 | 5.42 | $5.41 | 139530 |
| 2025-01-07 | 5.43 | $5.37 | 76100 |
| 2025-01-06 | 5.43 | $5.38 | 45924 |
| 2025-01-03 | 5.44 | $5.40 | 72100 |
| 2025-01-02 | 5.44 | $5.38 | 82132 |
| 2024-12-31 | 5.45 | $5.35 | 171601 |
| 2024-12-30 | 5.46 | $5.33 | 170935 |
| 2024-12-27 | 5.47 | $5.33 | 81200 |
| 2024-12-26 | 5.49 | $5.41 | 269311 |
| 2024-12-24 | 5.49 | $5.32 | 205749 |
| 2024-12-23 | 5.51 | $5.30 | 174419 |
| 2024-12-20 | 5.54 | $5.31 | 238037 |
| 2024-12-19 | 5.56 | $5.41 | 184539 |
| 2024-12-18 | 5.57 | $5.39 | 256700 |
| 2024-12-17 | 5.59 | $5.45 | 96900 |
| 2024-12-16 | 5.61 | $5.53 | 155937 |
| 2024-12-13 | 5.62 | $5.58 | 76700 |
| 2024-12-12 | 5.62 | $5.64 | 77700 |
| 2024-12-11 | 5.62 | $5.66 | 71035 |
| 2024-12-10 | 5.61 | $5.63 | 49900 |
| 2024-12-09 | 5.61 | $5.63 | 91700 |
| 2024-12-06 | 5.61 | $5.63 | 70900 |
| 2024-12-05 | 5.61 | $5.63 | 65419 |
| 2024-12-04 | 5.61 | $5.65 | 93511 |
| 2024-12-03 | 5.60 | $5.66 | 136900 |
| 2024-12-02 | 5.60 | $5.68 | 109800 |
| 2024-11-29 | 5.59 | $5.70 | 75300 |
| 2024-11-27 | 5.58 | $5.66 | 181400 |
| 2024-11-26 | 5.57 | $5.58 | 95000 |
| 2024-11-25 | 5.57 | $5.56 | 79200 |
| 2024-11-22 | 5.57 | $5.54 | 37400 |
| 2024-11-21 | 5.57 | $5.53 | 132600 |
| 2024-11-20 | 5.57 | $5.53 | 81202 |
| 2024-11-19 | 5.58 | $5.54 | 93622 |
| 2024-11-18 | 5.58 | $5.58 | 88247 |
| 2024-11-15 | 5.58 | $5.59 | 122627 |
| 2024-11-14 | 5.58 | $5.57 | 58918 |
| 2024-11-13 | 5.58 | $5.58 | 74303 |
| 2024-11-12 | 5.58 | $5.54 | 64111 |
| 2024-11-11 | 5.59 | $5.58 | 84814 |
| 2024-11-08 | 5.59 | $5.57 | 115811 |
| 2024-11-07 | 5.59 | $5.58 | 78315 |
| 2024-11-06 | 5.59 | $5.53 | 95400 |
| 2024-11-05 | 5.60 | $5.60 | 80200 |
| 2024-11-04 | 5.60 | $5.62 | 110846 |
| 2024-11-01 | 5.60 | $5.56 | 56600 |
| 2024-10-31 | 5.60 | $5.60 | 107100 |
| 2024-10-30 | 5.60 | $5.52 | 83824 |
| 2024-10-29 | 5.61 | $5.49 | 70631 |
| 2024-10-28 | 5.62 | $5.50 | 122134 |
| 2024-10-25 | 5.63 | $5.51 | 113217 |
| 2024-10-24 | 5.65 | $5.52 | 93034 |
| 2024-10-23 | 5.66 | $5.54 | 108900 |
| 2024-10-22 | 5.67 | $5.62 | 34800 |
| 2024-10-21 | 5.68 | $5.64 | 111026 |
| 2024-10-18 | 5.68 | $5.69 | 63106 |
| 2024-10-17 | 5.68 | $5.67 | 55330 |
| 2024-10-16 | 5.68 | $5.67 | 165700 |
| 2024-10-15 | 5.68 | $5.66 | 78000 |
| 2024-10-14 | 5.69 | $5.64 | 94538 |
| 2024-10-11 | 5.69 | $5.70 | 85100 |
| 2024-10-10 | 5.69 | $5.66 | 127436 |
| 2024-10-09 | 5.69 | $5.67 | 327039 |
| 2024-10-08 | 5.70 | $5.68 | 83900 |
| 2024-10-07 | 5.70 | $5.69 | 78533 |
| 2024-10-04 | 5.70 | $5.67 | 102706 |
| 2024-10-03 | 5.70 | $5.73 | 68537 |
| 2024-10-02 | 5.70 | $5.75 | 88900 |
| 2024-10-01 | 5.69 | $5.74 | 149900 |
| 2024-09-30 | 5.69 | $5.72 | 101300 |
| 2024-09-27 | 5.68 | $5.71 | 64400 |
| 2024-09-26 | 5.68 | $5.69 | 107800 |
| 2024-09-25 | 5.68 | $5.71 | 130245 |
| 2024-09-24 | 5.68 | $5.72 | 204400 |
| 2024-09-23 | 5.67 | $5.69 | 118649 |
| 2024-09-20 | 5.67 | $5.71 | 43700 |
| 2024-09-19 | 5.67 | $5.70 | 176218 |
| 2024-09-18 | 5.66 | $5.78 | 62200 |
| 2024-09-17 | 5.65 | $5.74 | 55446 |
| 2024-09-16 | 5.64 | $5.73 | 90614 |
| 2024-09-13 | 5.63 | $5.73 | 92225 |
| 2024-09-12 | 5.62 | $5.76 | 28200 |
| 2024-09-11 | 5.61 | $5.71 | 49800 |
| 2024-09-10 | 5.60 | $5.68 | 69600 |
| 2024-09-09 | 5.59 | $5.64 | 52000 |
| 2024-09-06 | 5.58 | $5.64 | 46100 |
| 2024-09-05 | 5.57 | $5.64 | 55243 |
| 2024-09-04 | 5.57 | $5.66 | 180400 |
| 2024-09-03 | 5.56 | $5.59 | 63000 |
| 2024-08-30 | 5.55 | $5.58 | 72002 |
| 2024-08-29 | 5.55 | $5.58 | 63600 |
| 2024-08-28 | 5.55 | $5.58 | 53241 |
| 2024-08-27 | 5.55 | $5.61 | 37806 |
| 2024-08-26 | 5.54 | $5.62 | 74800 |
| 2024-08-23 | 5.53 | $5.61 | 41201 |
| 2024-08-22 | 5.52 | $5.60 | 136000 |
| 2024-08-21 | 5.51 | $5.64 | 145929 |
| 2024-08-20 | 5.50 | $5.60 | 42500 |
| 2024-08-19 | 5.49 | $5.58 | 73110 |
| 2024-08-16 | 5.48 | $5.57 | 79200 |
| 2024-08-15 | 5.47 | $5.55 | 123400 |
| 2024-08-14 | 5.46 | $5.56 | 79304 |
| 2024-08-13 | 5.45 | $5.59 | 142200 |
| 2024-08-12 | 5.44 | $5.51 | 55700 |
| 2024-08-09 | 5.43 | $5.50 | 83100 |
| 2024-08-08 | 5.42 | $5.48 | 64700 |
| 2024-08-07 | 5.42 | $5.51 | 210200 |
| 2024-08-06 | 5.41 | $5.49 | 169112 |
| 2024-08-05 | 5.40 | $5.44 | 98300 |
| 2024-08-02 | 5.39 | $5.50 | 173909 |
| 2024-08-01 | 5.38 | $5.45 | 85546 |
| 2024-07-31 | 5.37 | $5.42 | 138107 |
| 2024-07-30 | 5.37 | $5.40 | 75900 |
| 2024-07-29 | 5.36 | $5.39 | 113900 |
| 2024-07-26 | 5.36 | $5.37 | 62411 |
| 2024-07-25 | 5.36 | $5.37 | 180742 |
| 2024-07-24 | 5.36 | $5.33 | 135724 |
| 2024-07-23 | 5.36 | $5.37 | 39100 |
| 2024-07-22 | 5.36 | $5.36 | 111803 |
| 2024-07-19 | 5.36 | $5.35 | 33400 |
| 2024-07-18 | 5.36 | $5.36 | 74020 |
| 2024-07-17 | 5.37 | $5.38 | 87418 |
| 2024-07-16 | 5.36 | $5.43 | 110914 |
| 2024-07-15 | 5.36 | $5.43 | 115414 |
| 2024-07-12 | 5.35 | $5.43 | 41600 |
| 2024-07-11 | 5.34 | $5.42 | 90900 |
| 2024-07-10 | 5.33 | $5.37 | 176842 |
| 2024-07-09 | 5.33 | $5.35 | 55612 |
| 2024-07-08 | 5.33 | $5.34 | 169700 |
| 2024-07-05 | 5.32 | $5.37 | 47400 |
| 2024-07-03 | 5.32 | $5.39 | 40400 |
| 2024-07-02 | 5.31 | $5.36 | 45317 |
| 2024-07-01 | 5.31 | $5.33 | 87538 |
| 2024-06-28 | 5.30 | $5.46 | 138234 |
| 2024-06-27 | 5.29 | $5.35 | 136900 |
| 2024-06-26 | 5.28 | $5.32 | 46600 |
| 2024-06-25 | 5.28 | $5.33 | 47239 |
| 2024-06-24 | 5.27 | $5.34 | 129800 |
| 2024-06-21 | 5.26 | $5.28 | 96623 |
| 2024-06-20 | 5.26 | $5.31 | 31422 |
| 2024-06-18 | 5.26 | $5.33 | 127200 |
| 2024-06-17 | 5.25 | $5.33 | 73213 |
| 2024-06-14 | 5.24 | $5.33 | 46500 |
| 2024-06-13 | 5.23 | $5.33 | 77111 |
| 2024-06-12 | 5.22 | $5.26 | 79200 |
| 2024-06-11 | 5.22 | $5.25 | 94101 |
| 2024-06-10 | 5.22 | $5.24 | 75100 |
| 2024-06-07 | 5.21 | $5.26 | 116427 |
| 2024-06-06 | 5.21 | $5.25 | 116200 |
| 2024-06-05 | 5.20 | $5.25 | 90300 |
| 2024-06-04 | 5.20 | $5.22 | 59614 |
| 2024-06-03 | 5.20 | $5.21 | 40904 |
| 2024-05-31 | 5.20 | $5.18 | 53543 |
| 2024-05-30 | 5.20 | $5.12 | 54000 |
| 2024-05-29 | 5.21 | $5.12 | 74800 |
| 2024-05-28 | 5.21 | $5.16 | 92730 |
| 2024-05-24 | 5.22 | $5.21 | 57021 |
| 2024-05-23 | 5.22 | $5.19 | 79100 |
| 2024-05-22 | 5.22 | $5.22 | 68400 |
| 2024-05-21 | 5.23 | $5.26 | 56400 |
| 2024-05-20 | 5.22 | $5.27 | 41239 |
| 2024-05-17 | 5.22 | $5.28 | 41814 |
| 2024-05-16 | 5.21 | $5.30 | 51000 |
| 2024-05-15 | 5.20 | $5.26 | 43100 |
| 2024-05-14 | 5.19 | $5.24 | 38000 |
| 2024-05-13 | 5.19 | $5.26 | 53500 |
| 2024-05-10 | 5.18 | $5.26 | 54900 |
| 2024-05-09 | 5.17 | $5.29 | 55900 |
| 2024-05-08 | 5.16 | $5.31 | 95633 |
| 2024-05-07 | 5.15 | $5.22 | 116600 |
| 2024-05-06 | 5.14 | $5.17 | 99907 |
| 2024-05-03 | 5.13 | $5.14 | 98100 |
| 2024-05-02 | 5.13 | $5.10 | 129300 |
| 2024-05-01 | 5.14 | $5.10 | 85500 |
| 2024-04-30 | 5.14 | $5.09 | 34330 |
| 2024-04-29 | 5.15 | $5.09 | 25600 |
| 2024-04-26 | 5.15 | $5.08 | 57100 |
| 2024-04-25 | 5.16 | $5.07 | 65248 |
| 2024-04-24 | 5.17 | $5.09 | 62947 |
| 2024-04-23 | 5.18 | $5.11 | 172901 |
| 2024-04-22 | 5.19 | $5.10 | 42740 |
| 2024-04-19 | 5.20 | $5.11 | 39000 |
| 2024-04-18 | 5.20 | $5.12 | 17811 |
| 2024-04-17 | 5.21 | $5.12 | 56117 |
| 2024-04-16 | 5.22 | $5.10 | 79200 |
| 2024-04-15 | 5.24 | $5.13 | 93901 |
| 2024-04-12 | 5.25 | $5.18 | 49549 |
| 2024-04-11 | 5.25 | $5.16 | 41600 |
| 2024-04-10 | 5.26 | $5.17 | 129900 |
| 2024-04-09 | 5.27 | $5.21 | 35800 |
| 2024-04-08 | 5.28 | $5.23 | 66619 |
| 2024-04-05 | 5.29 | $5.20 | 75400 |
| 2024-04-04 | 5.30 | $5.26 | 106525 |
| 2024-04-03 | 5.30 | $5.28 | 130800 |
| 2024-04-02 | 5.30 | $5.27 | 43400 |
| 2024-04-01 | 5.31 | $5.31 | 161200 |
| 2024-03-28 | 5.31 | $5.37 | 138323 |
| 2024-03-27 | 5.30 | $5.29 | 131917 |
| 2024-03-26 | 5.30 | $5.29 | 49100 |
| 2024-03-25 | 5.30 | $5.26 | 48800 |
| 2024-03-22 | 5.30 | $5.30 | 91600 |
| 2024-03-21 | 5.30 | $5.31 | 38700 |
| 2024-03-20 | 5.30 | $5.32 | 58500 |
| 2024-03-19 | 5.30 | $5.33 | 29337 |
| 2024-03-18 | 5.30 | $5.30 | 133600 |
| 2024-03-15 | 5.30 | $5.30 | 48200 |
| 2024-03-14 | 5.30 | $5.27 | 80326 |
| 2024-03-13 | 5.30 | $5.32 | 66600 |
| 2024-03-12 | 5.30 | $5.32 | 92218 |
| 2024-03-11 | 5.30 | $5.37 | 59600 |
| 2024-03-08 | 5.29 | $5.37 | 100130 |
| 2024-03-07 | 5.28 | $5.37 | 56017 |
| 2024-03-06 | 5.27 | $5.37 | 86639 |
| 2024-03-05 | 5.26 | $5.33 | 107100 |
| 2024-03-04 | 5.26 | $5.26 | 60300 |
| 2024-03-01 | 5.26 | $5.31 | 85133 |
| 2024-02-29 | 5.25 | $5.27 | 99700 |
| 2024-02-28 | 5.25 | $5.31 | 115844 |
| 2024-02-27 | 5.24 | $5.22 | 102600 |
| 2024-02-26 | 5.25 | $5.23 | 88300 |
| 2024-02-23 | 5.25 | $5.27 | 71713 |
| 2024-02-22 | 5.24 | $5.29 | 144344 |
| 2024-02-21 | 5.24 | $5.30 | 129400 |
| 2024-02-20 | 5.23 | $5.25 | 54945 |
| 2024-02-16 | 5.23 | $5.25 | 68700 |
| 2024-02-15 | 5.23 | $5.28 | 69147 |
| 2024-02-14 | 5.22 | $5.23 | 118502 |
| 2024-02-13 | 5.22 | $5.22 | 118600 |
| 2024-02-12 | 5.22 | $5.31 | 142200 |
| 2024-02-09 | 5.22 | $5.28 | 115148 |
| 2024-02-08 | 5.21 | $5.25 | 103500 |
| 2024-02-07 | 5.20 | $5.23 | 114500 |
| 2024-02-06 | 5.20 | $5.22 | 83904 |
| 2024-02-05 | 5.20 | $5.19 | 64800 |
| 2024-02-02 | 5.20 | $5.21 | 181000 |
| 2024-02-01 | 5.20 | $5.26 | 214847 |
| 2024-01-31 | 5.19 | $5.24 | 203600 |
| 2024-01-30 | 5.19 | $5.23 | 153612 |
| 2024-01-29 | 5.18 | $5.26 | 82929 |
| 2024-01-26 | 5.18 | $5.19 | 143231 |
| 2024-01-25 | 5.18 | $5.20 | 46015 |
| 2024-01-24 | 5.17 | $5.17 | 66600 |
| 2024-01-23 | 5.17 | $5.16 | 117900 |
| 2024-01-22 | 5.17 | $5.16 | 96000 |
| 2024-01-19 | 5.18 | $5.11 | 127100 |
| 2024-01-18 | 5.18 | $5.13 | 46500 |
| 2024-01-17 | 5.19 | $5.21 | 147900 |
| 2024-01-16 | 5.19 | $5.27 | 422530 |
| 2024-01-12 | 5.18 | $5.26 | 41100 |
| 2024-01-11 | 5.17 | $5.21 | 285217 |
| 2024-01-10 | 5.16 | $5.21 | 117738 |
| 2024-01-09 | 5.16 | $5.22 | 36500 |
| 2024-01-08 | 5.15 | $5.26 | 53422 |
| 2024-01-05 | 5.14 | $5.16 | 83400 |
| 2024-01-04 | 5.14 | $5.20 | 115700 |
| 2024-01-03 | 5.13 | $5.20 | 71423 |
| 2024-01-02 | 5.13 | $5.20 | 98000 |
| 2023-12-29 | 5.12 | $5.17 | 146400 |
| 2023-12-28 | 5.11 | $5.19 | 87309 |
| 2023-12-27 | 5.10 | $5.21 | 149400 |
| 2023-12-26 | 5.09 | $5.20 | 257900 |
| 2023-12-22 | 5.08 | $5.15 | 202427 |
| 2023-12-21 | 5.07 | $5.13 | 141700 |
| 2023-12-20 | 5.07 | $5.17 | 178400 |
| 2023-12-19 | 5.06 | $5.19 | 177510 |
| 2023-12-18 | 5.04 | $5.21 | 190900 |
| 2023-12-15 | 5.03 | $5.22 | 112100 |
| 2023-12-14 | 5.00 | $5.23 | 160919 |
| 2023-12-13 | 4.98 | $5.09 | 147907 |
| 2023-12-12 | 4.97 | $5.02 | 127200 |
| 2023-12-11 | 4.96 | $5.06 | 115800 |
| 2023-12-08 | 4.95 | $5.02 | 208500 |
| 2023-12-07 | 4.95 | $5.08 | 235428 |
| 2023-12-06 | 4.93 | $5.02 | 197100 |
| 2023-12-05 | 4.92 | $5.08 | 156500 |
| 2023-12-04 | 4.91 | $5.08 | 278100 |
| 2023-12-01 | 4.89 | $5.17 | 196207 |
| 2023-11-30 | 4.86 | $5.07 | 146742 |
| 2023-11-29 | 4.84 | $5.07 | 213334 |
| 2023-11-28 | 4.81 | $4.98 | 183900 |
| 2023-11-27 | 4.80 | $4.97 | 77507 |
| 2023-11-24 | 4.78 | $4.95 | 44233 |
| 2023-11-22 | 4.76 | $4.95 | 181500 |
| 2023-11-21 | 4.74 | $4.93 | 131000 |
| 2023-11-20 | 4.72 | $4.90 | 124109 |
| 2023-11-17 | 4.70 | $4.91 | 122400 |
| 2023-11-16 | 4.68 | $4.87 | 194800 |
| 2023-11-15 | 4.66 | $4.82 | 280610 |
| 2023-11-14 | 4.64 | $4.78 | 222603 |
| 2023-11-13 | 4.63 | $4.66 | 346400 |
| 2023-11-10 | 4.62 | $4.69 | 166700 |
| 2023-11-09 | 4.62 | $4.67 | 114700 |
| 2023-11-08 | 4.61 | $4.75 | 187420 |
| 2023-11-07 | 4.60 | $4.77 | 144800 |
| 2023-11-06 | 4.58 | $4.76 | 187001 |
| 2023-11-03 | 4.56 | $4.68 | 115300 |
| 2023-11-02 | 4.55 | $4.64 | 202900 |
| 2023-11-01 | 4.54 | $4.70 | 415225 |
| 2023-10-31 | 4.52 | $4.43 | 109935 |
| 2023-10-30 | 4.53 | $4.41 | 60036 |
| 2023-10-27 | 4.54 | $4.40 | 116835 |
| 2023-10-26 | 4.56 | $4.43 | 41800 |
| 2023-10-25 | 4.57 | $4.42 | 115900 |
| 2023-10-24 | 4.59 | $4.48 | 76512 |
| 2023-10-23 | 4.60 | $4.44 | 57500 |
| 2023-10-20 | 4.62 | $4.47 | 86400 |
| 2023-10-19 | 4.63 | $4.47 | 86100 |
| 2023-10-18 | 4.65 | $4.52 | 110402 |
| 2023-10-17 | 4.66 | $4.56 | 116310 |
| 2023-10-16 | 4.67 | $4.62 | 124500 |
| 2023-10-13 | 4.68 | $4.70 | 52500 |
| 2023-10-12 | 4.68 | $4.76 | 124800 |
| 2023-10-11 | 4.67 | $4.75 | 176600 |
| 2023-10-10 | 4.66 | $4.63 | 204900 |
| 2023-10-09 | 4.66 | $4.57 | 132300 |
| 2023-10-06 | 4.67 | $4.52 | 126700 |
| 2023-10-05 | 4.69 | $4.54 | 64600 |
| 2023-10-04 | 4.70 | $4.54 | 120900 |
| 2023-10-03 | 4.72 | $4.52 | 112724 |
| 2023-10-02 | 4.74 | $4.58 | 202608 |
| 2023-09-29 | 4.76 | $4.55 | 199600 |
| 2023-09-28 | 4.78 | $4.56 | 64812 |
| 2023-09-27 | 4.80 | $4.59 | 97708 |
| 2023-09-26 | 4.83 | $4.60 | 135600 |
| 2023-09-25 | 4.85 | $4.67 | 85527 |
| 2023-09-22 | 4.87 | $4.75 | 171717 |
| 2023-09-21 | 4.88 | $4.74 | 66244 |
| 2023-09-20 | 4.90 | $4.81 | 103700 |
| 2023-09-19 | 4.91 | $4.78 | 83900 |
| 2023-09-18 | 4.92 | $4.78 | 108300 |
| 2023-09-15 | 4.93 | $4.79 | 71100 |
| 2023-09-14 | 4.95 | $4.80 | 80231 |
| 2023-09-13 | 4.96 | $4.83 | 105921 |
| 2023-09-12 | 4.98 | $4.82 | 215733 |
| 2023-09-11 | 4.99 | $4.87 | 71422 |
| 2023-09-08 | 5.01 | $4.87 | 68400 |
| 2023-09-07 | 5.02 | $4.88 | 111300 |
| 2023-09-06 | 5.04 | $4.93 | 151200 |
| 2023-09-05 | 5.05 | $4.94 | 61417 |
| 2023-09-01 | 5.06 | $5.00 | 75346 |
| 2023-08-31 | 5.07 | $4.95 | 120438 |
| 2023-08-30 | 5.08 | $5.01 | 56949 |
| 2023-08-29 | 5.09 | $4.99 | 94133 |
| 2023-08-28 | 5.10 | $4.98 | 105200 |
| 2023-08-25 | 5.11 | $5.00 | 73727 |
| 2023-08-24 | 5.12 | $5.02 | 99714 |
| 2023-08-23 | 5.13 | $5.14 | 224600 |
| 2023-08-22 | 5.13 | $5.08 | 79945 |
| 2023-08-21 | 5.13 | $5.08 | 85800 |
| 2023-08-18 | 5.14 | $5.16 | 78719 |
| 2023-08-17 | 5.14 | $5.08 | 43107 |
| 2023-08-16 | 5.14 | $5.08 | 38500 |
| 2023-08-15 | 5.15 | $5.14 | 68600 |
| 2023-08-14 | 5.15 | $5.07 | 43600 |
| 2023-08-11 | 5.16 | $5.08 | 83700 |
| 2023-08-10 | 5.17 | $5.06 | 81133 |
| 2023-08-09 | 5.18 | $5.11 | 93100 |
| 2023-08-08 | 5.19 | $5.14 | 95222 |
| 2023-08-07 | 5.19 | $5.16 | 95500 |
| 2023-08-04 | 5.20 | $5.23 | 76600 |
| 2023-08-03 | 5.19 | $5.12 | 58400 |
| 2023-08-02 | 5.20 | $5.27 | 123330 |
| 2023-08-01 | 5.19 | $5.27 | 105735 |
| 2023-07-31 | 5.19 | $5.36 | 179000 |
| 2023-07-28 | 5.17 | $5.30 | 106700 |
| 2023-07-27 | 5.15 | $5.16 | 36400 |
| 2023-07-26 | 5.15 | $5.19 | 45313 |
| 2023-07-25 | 5.15 | $5.20 | 42512 |
| 2023-07-24 | 5.14 | $5.19 | 40410 |
| 2023-07-21 | 5.14 | $5.15 | 54200 |
| 2023-07-20 | 5.14 | $5.21 | 44700 |
| 2023-07-19 | 5.13 | $5.18 | 31300 |
| 2023-07-18 | 5.12 | $5.18 | 43400 |
| 2023-07-17 | 5.12 | $5.15 | 50919 |
| 2023-07-14 | 5.11 | $5.18 | 30836 |
| 2023-07-13 | 5.11 | $5.17 | 29200 |
| 2023-07-12 | 5.10 | $5.12 | 50000 |
| 2023-07-11 | 5.10 | $5.14 | 64401 |
| 2023-07-10 | 5.10 | $5.07 | 29937 |
| 2023-07-07 | 5.10 | $5.09 | 50503 |
| 2023-07-06 | 5.10 | $5.06 | 97316 |
| 2023-07-05 | 5.10 | $5.11 | 79800 |
| 2023-07-03 | 5.10 | $5.15 | 24532 |
| 2023-06-30 | 5.10 | $5.10 | 76907 |
| 2023-06-29 | 5.10 | $5.14 | 92304 |
| 2023-06-28 | 5.09 | $5.25 | 239035 |
| 2023-06-27 | 5.08 | $5.17 | 123149 |
| 2023-06-26 | 5.07 | $5.14 | 113300 |
| 2023-06-23 | 5.06 | $5.08 | 535800 |
| 2023-06-22 | 5.05 | $5.02 | 69100 |
| 2023-06-21 | 5.06 | $5.02 | 72500 |
| 2023-06-20 | 5.06 | $5.03 | 115718 |
| 2023-06-16 | 5.07 | $5.02 | 125300 |
| 2023-06-15 | 5.07 | $5.07 | 61900 |
| 2023-06-14 | 5.07 | $5.04 | 50143 |
| 2023-06-13 | 5.07 | $5.06 | 62123 |
| 2023-06-12 | 5.08 | $5.11 | 25540 |
| 2023-06-09 | 5.07 | $5.09 | 47840 |
| 2023-06-08 | 5.07 | $5.14 | 203231 |
| 2023-06-07 | 5.06 | $5.11 | 123100 |
| 2023-06-06 | 5.06 | $5.10 | 133441 |
| 2023-06-05 | 5.05 | $5.06 | 66624 |
| 2023-06-02 | 5.05 | $5.06 | 77325 |
| 2023-06-01 | 5.05 | $5.04 | 111000 |
| 2023-05-31 | 5.05 | $5.11 | 168200 |
| 2023-05-30 | 5.05 | $4.98 | 36739 |
| 2023-05-26 | 5.05 | $4.94 | 60600 |
| 2023-05-25 | 5.07 | $4.95 | 53100 |
| 2023-05-24 | 5.08 | $4.92 | 128900 |
| 2023-05-23 | 5.09 | $5.00 | 120200 |
| 2023-05-22 | 5.10 | $5.04 | 66043 |
| 2023-05-19 | 5.11 | $5.05 | 67800 |
| 2023-05-18 | 5.12 | $5.08 | 123625 |
| 2023-05-17 | 5.12 | $5.07 | 85000 |
| 2023-05-16 | 5.13 | $5.07 | 81400 |
| 2023-05-15 | 5.13 | $5.18 | 140833 |
| 2023-05-12 | 5.13 | $5.11 | 42636 |
| 2023-05-11 | 5.13 | $5.10 | 68815 |
| 2023-05-10 | 5.13 | $5.09 | 59100 |
| 2023-05-09 | 5.14 | $5.07 | 126400 |
| 2023-05-08 | 5.14 | $5.08 | 104001 |
| 2023-05-05 | 5.15 | $5.13 | 57000 |
| 2023-05-04 | 5.15 | $5.09 | 111922 |
| 2023-05-03 | 5.16 | $5.10 | 71401 |
| 2023-05-02 | 5.17 | $5.12 | 75740 |
| 2023-05-01 | 5.17 | $5.12 | 111400 |
| 2023-04-28 | 5.18 | $5.22 | 99100 |
| 2023-04-27 | 5.17 | $5.19 | 50045 |
| 2023-04-26 | 5.17 | $5.14 | 68200 |
| 2023-04-25 | 5.17 | $5.13 | 41708 |
| 2023-04-24 | 5.18 | $5.19 | 30407 |
| 2023-04-21 | 5.18 | $5.15 | 59328 |
| 2023-04-20 | 5.18 | $5.15 | 19800 |
| 2023-04-19 | 5.18 | $5.13 | 30700 |
| 2023-04-18 | 5.19 | $5.13 | 39707 |
| 2023-04-17 | 5.19 | $5.19 | 26137 |
| 2023-04-14 | 5.19 | $5.26 | 38000 |
| 2023-04-13 | 5.19 | $5.25 | 41101 |
| 2023-04-12 | 5.18 | $5.25 | 55800 |
| 2023-04-11 | 5.17 | $5.26 | 61046 |
| 2023-04-10 | 5.16 | $5.20 | 81804 |
| 2023-04-06 | 5.16 | $5.21 | 151439 |
| 2023-04-05 | 5.16 | $5.28 | 72300 |
| 2023-04-04 | 5.14 | $5.23 | 180032 |
| 2023-04-03 | 5.13 | $5.40 | 172400 |
| 2023-03-31 | 5.11 | $5.34 | 145245 |
| 2023-03-30 | 5.08 | $5.22 | 94400 |
| 2023-03-29 | 5.07 | $5.05 | 104621 |
| 2023-03-28 | 5.07 | $5.05 | 68900 |
| 2023-03-27 | 5.07 | $5.07 | 67000 |
| 2023-03-24 | 5.07 | $5.05 | 75339 |
| 2023-03-23 | 5.07 | $5.09 | 92200 |
| 2023-03-22 | 5.07 | $5.13 | 296720 |
| 2023-03-21 | 5.06 | $5.02 | 112448 |
| 2023-03-20 | 5.07 | $5.03 | 64600 |
| 2023-03-17 | 5.07 | $5.08 | 87428 |
| 2023-03-16 | 5.07 | $5.06 | 47421 |
| 2023-03-15 | 5.07 | $5.05 | 92307 |
| 2023-03-14 | 5.07 | $5.01 | 45622 |
| 2023-03-13 | 5.08 | $5.03 | 66806 |
| 2023-03-10 | 5.08 | $5.04 | 75200 |
| 2023-03-09 | 5.09 | $4.99 | 44347 |
| 2023-03-08 | 5.10 | $5.01 | 65122 |
| 2023-03-07 | 5.11 | $4.97 | 79633 |
| 2023-03-06 | 5.12 | $4.99 | 51317 |
| 2023-03-03 | 5.14 | $5.00 | 46700 |
| 2023-03-02 | 5.15 | $4.98 | 71300 |
| 2023-03-01 | 5.17 | $5.05 | 68900 |
| 2023-02-28 | 5.18 | $5.04 | 112643 |
| 2023-02-27 | 5.20 | $4.99 | 84723 |
| 2023-02-24 | 5.22 | $5.05 | 39827 |
| 2023-02-23 | 5.24 | $5.07 | 61000 |
| 2023-02-22 | 5.26 | $5.05 | 99700 |
| 2023-02-21 | 5.28 | $5.08 | 92630 |
| 2023-02-17 | 5.30 | $5.14 | 162522 |
| 2023-02-16 | 5.32 | $5.19 | 30600 |
| 2023-02-15 | 5.33 | $5.26 | 53934 |
| 2023-02-14 | 5.34 | $5.28 | 95600 |
| 2023-02-13 | 5.34 | $5.34 | 25100 |
| 2023-02-10 | 5.34 | $5.34 | 16800 |
| 2023-02-09 | 5.34 | $5.35 | 23909 |
| 2023-02-08 | 5.34 | $5.43 | 93000 |
| 2023-02-07 | 5.33 | $5.40 | 46600 |
| 2023-02-06 | 5.33 | $5.31 | 120000 |
| 2023-02-03 | 5.33 | $5.42 | 121700 |
| 2023-02-02 | 5.32 | $5.49 | 113900 |
| 2023-02-01 | 5.30 | $5.42 | 144700 |
| 2023-01-31 | 5.29 | $5.35 | 96900 |
| 2023-01-30 | 5.28 | $5.37 | 148300 |
| 2023-01-27 | 5.27 | $5.31 | 101300 |
| 2023-01-26 | 5.27 | $5.28 | 106932 |
| 2023-01-25 | 5.27 | $5.32 | 99100 |
| 2023-01-24 | 5.26 | $5.40 | 45100 |
| 2023-01-23 | 5.25 | $5.41 | 37328 |
| 2023-01-20 | 5.23 | $5.44 | 127000 |
| 2023-01-19 | 5.21 | $5.32 | 114000 |
| 2023-01-18 | 5.19 | $5.27 | 92900 |
| 2023-01-17 | 5.19 | $5.22 | 130705 |
| 2023-01-13 | 5.18 | $5.27 | 115733 |
| 2023-01-12 | 5.17 | $5.27 | 90444 |
| 2023-01-11 | 5.16 | $5.25 | 62400 |
| 2023-01-10 | 5.15 | $5.22 | 60500 |
| 2023-01-09 | 5.15 | $5.27 | 47944 |
| 2023-01-06 | 5.13 | $5.28 | 50300 |
| 2023-01-05 | 5.12 | $5.18 | 212213 |
| 2023-01-04 | 5.11 | $5.16 | 76000 |
| 2023-01-03 | 5.11 | $5.16 | 86646 |
| 2022-12-30 | 5.10 | $5.18 | 345100 |
| 2022-12-29 | 5.09 | $5.10 | 376246 |
| 2022-12-28 | 5.09 | $4.99 | 220500 |
| 2022-12-27 | 5.10 | $5.00 | 277300 |
| 2022-12-23 | 5.11 | $5.01 | 110512 |
| 2022-12-22 | 5.12 | $5.01 | 240100 |
| 2022-12-21 | 5.13 | $5.04 | 177400 |
| 2022-12-20 | 5.14 | $5.08 | 219335 |
| 2022-12-19 | 5.15 | $5.11 | 182447 |
| 2022-12-16 | 5.16 | $5.13 | 77815 |
| 2022-12-15 | 5.16 | $5.17 | 106735 |
| 2022-12-14 | 5.16 | $5.26 | 129100 |
| 2022-12-13 | 5.15 | $5.32 | 284309 |
| 2022-12-12 | 5.13 | $5.26 | 112120 |
| 2022-12-09 | 5.11 | $5.22 | 158001 |
| 2022-12-08 | 5.10 | $5.31 | 152941 |
| 2022-12-07 | 5.08 | $5.31 | 223600 |
| 2022-12-06 | 5.06 | $5.23 | 186900 |
| 2022-12-05 | 5.04 | $5.17 | 101429 |
| 2022-12-02 | 5.03 | $5.21 | 119027 |
| 2022-12-01 | 5.01 | $5.23 | 127800 |
| 2022-11-30 | 4.98 | $5.20 | 132305 |
| 2022-11-29 | 4.96 | $5.13 | 243013 |
| 2022-11-28 | 4.94 | $5.10 | 224647 |
| 2022-11-25 | 4.93 | $5.10 | 40200 |
| 2022-11-23 | 4.91 | $5.07 | 159345 |
| 2022-11-22 | 4.89 | $5.04 | 147346 |
| 2022-11-21 | 4.88 | $4.99 | 609500 |
| 2022-11-18 | 4.86 | $4.97 | 626000 |
| 2022-11-17 | 4.85 | $4.93 | 195512 |
| 2022-11-16 | 4.84 | $4.94 | 103430 |
| 2022-11-15 | 4.83 | $4.90 | 138020 |
| 2022-11-14 | 4.83 | $4.87 | 79806 |
| 2022-11-11 | 4.82 | $4.91 | 108106 |
| 2022-11-10 | 4.81 | $4.86 | 174331 |
| 2022-11-09 | 4.81 | $4.77 | 119748 |
| 2022-11-08 | 4.81 | $4.73 | 198142 |
| 2022-11-07 | 4.82 | $4.76 | 77400 |
| 2022-11-04 | 4.83 | $4.76 | 36347 |
| 2022-11-03 | 4.83 | $4.73 | 142900 |
| 2022-11-02 | 4.85 | $4.79 | 94526 |
| 2022-11-01 | 4.85 | $4.88 | 138700 |
| 2022-10-31 | 4.85 | $4.77 | 69600 |
| 2022-10-28 | 4.86 | $4.73 | 119528 |
| 2022-10-27 | 4.87 | $4.79 | 89340 |
| 2022-10-26 | 4.88 | $4.81 | 193200 |
| 2022-10-25 | 4.89 | $4.70 | 86800 |
| 2022-10-24 | 4.90 | $4.71 | 204900 |
| 2022-10-21 | 4.93 | $4.80 | 101200 |
| 2022-10-20 | 4.94 | $4.86 | 165200 |
| 2022-10-19 | 4.95 | $4.80 | 70735 |
| 2022-10-18 | 4.96 | $4.90 | 162300 |
| 2022-10-17 | 4.97 | $4.84 | 69432 |
| 2022-10-14 | 4.98 | $4.87 | 164400 |
| 2022-10-13 | 4.99 | $4.88 | 194230 |
| 2022-10-12 | 5.01 | $4.89 | 254300 |
| 2022-10-11 | 5.02 | $4.92 | 133800 |
| 2022-10-10 | 5.03 | $4.87 | 72100 |
| 2022-10-07 | 5.05 | $4.90 | 99500 |
| 2022-10-06 | 5.06 | $4.89 | 142500 |
| 2022-10-05 | 5.08 | $4.87 | 269170 |
| 2022-10-04 | 5.10 | $4.87 | 316747 |
| 2022-10-03 | 5.12 | $4.84 | 243100 |
| 2022-09-30 | 5.15 | $4.84 | 145211 |
| 2022-09-29 | 5.19 | $4.86 | 177208 |
| 2022-09-28 | 5.22 | $4.91 | 113500 |
| 2022-09-27 | 5.25 | $4.87 | 221925 |
| 2022-09-26 | 5.30 | $4.95 | 88900 |
| 2022-09-23 | 5.33 | $5.06 | 113122 |
| 2022-09-22 | 5.36 | $5.11 | 88300 |
| 2022-09-21 | 5.39 | $5.15 | 50800 |
| 2022-09-20 | 5.41 | $5.14 | 103049 |
| 2022-09-19 | 5.44 | $5.19 | 66400 |
| 2022-09-16 | 5.47 | $5.23 | 58500 |
| 2022-09-15 | 5.49 | $5.27 | 126900 |
| 2022-09-14 | 5.51 | $5.40 | 93400 |
| 2022-09-13 | 5.53 | $5.40 | 139815 |
| 2022-09-12 | 5.54 | $5.42 | 51043 |
| 2022-09-09 | 5.55 | $5.41 | 12127 |
| 2022-09-08 | 5.57 | $5.43 | 49400 |
| 2022-09-07 | 5.58 | $5.48 | 63202 |
| 2022-09-06 | 5.59 | $5.48 | 68700 |
| 2022-09-02 | 5.61 | $5.50 | 241024 |
| 2022-09-01 | 5.62 | $5.42 | 110838 |
| 2022-08-31 | 5.64 | $5.49 | 73500 |
| 2022-08-30 | 5.65 | $5.52 | 209200 |
| 2022-08-29 | 5.67 | $5.53 | 110232 |
| 2022-08-26 | 5.68 | $5.59 | 51344 |
| 2022-08-25 | 5.69 | $5.64 | 171117 |
| 2022-08-24 | 5.70 | $5.59 | 56300 |
| 2022-08-23 | 5.71 | $5.58 | 59629 |
| 2022-08-22 | 5.72 | $5.59 | 79112 |
| 2022-08-19 | 5.73 | $5.62 | 67836 |
| 2022-08-18 | 5.75 | $5.67 | 120733 |
| 2022-08-17 | 5.75 | $5.70 | 57800 |
| 2022-08-16 | 5.76 | $5.76 | 96438 |
| 2022-08-15 | 5.76 | $5.86 | 74500 |
| 2022-08-12 | 5.75 | $5.85 | 52400 |
| 2022-08-11 | 5.74 | $5.82 | 48127 |
| 2022-08-10 | 5.73 | $5.84 | 74303 |
| 2022-08-09 | 5.72 | $5.83 | 79200 |
| 2022-08-08 | 5.71 | $5.86 | 105300 |
| 2022-08-05 | 5.69 | $5.82 | 52500 |
| 2022-08-04 | 5.68 | $5.86 | 127800 |
| 2022-08-03 | 5.66 | $5.82 | 44519 |
| 2022-08-02 | 5.64 | $5.77 | 131225 |
| 2022-08-01 | 5.63 | $5.78 | 174935 |
| 2022-07-29 | 5.61 | $5.78 | 189900 |
| 2022-07-28 | 5.59 | $5.69 | 112100 |
| 2022-07-27 | 5.58 | $5.59 | 111830 |
| 2022-07-26 | 5.58 | $5.57 | 145520 |
| 2022-07-25 | 5.58 | $5.61 | 119315 |
| 2022-07-22 | 5.58 | $5.64 | 142200 |
| 2022-07-21 | 5.57 | $5.67 | 107100 |
| 2022-07-20 | 5.56 | $5.64 | 132700 |
| 2022-07-19 | 5.55 | $5.59 | 31613 |
| 2022-07-18 | 5.55 | $5.56 | 100300 |
| 2022-07-15 | 5.55 | $5.65 | 32900 |
| 2022-07-14 | 5.54 | $5.66 | 50100 |
| 2022-07-13 | 5.52 | $5.70 | 151036 |
| 2022-07-12 | 5.51 | $5.70 | 70008 |
| 2022-07-11 | 5.48 | $5.70 | 99237 |
| 2022-07-08 | 5.46 | $5.68 | 117001 |
| 2022-07-07 | 5.44 | $5.67 | 130237 |
| 2022-07-06 | 5.42 | $5.60 | 94700 |
| 2022-07-05 | 5.40 | $5.58 | 149230 |
| 2022-07-01 | 5.38 | $5.42 | 87300 |
| 2022-06-30 | 5.37 | $5.44 | 258400 |
| 2022-06-29 | 5.36 | $5.33 | 231900 |
| 2022-06-28 | 5.37 | $5.29 | 248718 |
| 2022-06-27 | 5.38 | $5.23 | 123600 |
| 2022-06-24 | 5.39 | $5.23 | 163319 |
| 2022-06-23 | 5.41 | $5.18 | 228800 |
| 2022-06-22 | 5.43 | $5.12 | 258505 |
| 2022-06-21 | 5.47 | $5.09 | 246600 |
| 2022-06-17 | 5.51 | $5.09 | 168200 |
| 2022-06-16 | 5.55 | $5.04 | 417308 |
| 2022-06-15 | 5.60 | $5.25 | 212200 |
| 2022-06-14 | 5.64 | $5.33 | 199500 |
| 2022-06-13 | 5.67 | $5.44 | 163600 |
| 2022-06-10 | 5.70 | $5.57 | 107800 |
| 2022-06-09 | 5.71 | $5.60 | 144500 |
| 2022-06-08 | 5.72 | $5.76 | 198536 |
| 2022-06-07 | 5.72 | $5.77 | 93000 |
| 2022-06-06 | 5.71 | $5.77 | 190100 |
| 2022-06-03 | 5.71 | $5.83 | 95444 |
| 2022-06-02 | 5.69 | $5.93 | 155300 |
| 2022-06-01 | 5.67 | $5.85 | 200700 |
| 2022-05-31 | 5.65 | $5.84 | 144900 |
| 2022-05-27 | 5.63 | $5.87 | 340000 |
| 2022-05-26 | 5.60 | $5.78 | 237400 |
| 2022-05-25 | 5.58 | $5.73 | 157900 |
| 2022-05-24 | 5.57 | $5.55 | 190027 |
| 2022-05-23 | 5.57 | $5.42 | 100900 |
| 2022-05-20 | 5.59 | $5.41 | 165934 |
| 2022-05-19 | 5.60 | $5.42 | 66300 |
| 2022-05-18 | 5.62 | $5.41 | 85600 |
| 2022-05-17 | 5.65 | $5.50 | 48400 |
| 2022-05-16 | 5.66 | $5.59 | 94909 |
| 2022-05-13 | 5.67 | $5.50 | 162000 |
| 2022-05-12 | 5.69 | $5.67 | 170319 |
| 2022-05-11 | 5.69 | $5.62 | 36944 |
| 2022-05-10 | 5.70 | $5.71 | 171932 |
| 2022-05-09 | 5.70 | $5.69 | 174400 |
| 2022-05-06 | 5.70 | $5.70 | 310800 |
| 2022-05-05 | 5.70 | $5.56 | 170900 |
| 2022-05-04 | 5.71 | $5.59 | 112949 |
| 2022-05-03 | 5.72 | $5.59 | 233100 |
| 2022-05-02 | 5.74 | $5.53 | 155742 |
| 2022-04-29 | 5.76 | $5.54 | 217522 |
| 2022-04-28 | 5.78 | $5.60 | 387300 |
| 2022-04-27 | 5.80 | $5.53 | 244800 |
| 2022-04-26 | 5.83 | $5.60 | 298700 |
| 2022-04-25 | 5.85 | $5.60 | 387809 |
| 2022-04-22 | 5.88 | $5.63 | 155839 |
| 2022-04-21 | 5.91 | $5.67 | 331900 |
| 2022-04-20 | 5.93 | $5.70 | 133540 |
| 2022-04-19 | 5.95 | $5.73 | 155800 |
| 2022-04-18 | 5.98 | $5.72 | 83220 |
| 2022-04-14 | 6.01 | $5.75 | 89400 |
| 2022-04-13 | 6.03 | $5.85 | 116034 |
| 2022-04-12 | 6.05 | $5.80 | 123100 |
| 2022-04-11 | 6.08 | $5.80 | 174134 |
| 2022-04-08 | 6.11 | $5.90 | 139837 |
| 2022-04-07 | 6.13 | $5.91 | 253334 |
| 2022-04-06 | 6.15 | $6.02 | 123800 |
| 2022-04-05 | 6.17 | $6.05 | 162900 |
| 2022-04-04 | 6.18 | $6.10 | 111330 |
| 2022-04-01 | 6.19 | $6.18 | 128800 |
| 2022-03-31 | 6.19 | $6.12 | 179816 |
| 2022-03-30 | 6.20 | $6.08 | 145200 |
| 2022-03-29 | 6.21 | $6.10 | 129000 |
| 2022-03-28 | 6.22 | $6.03 | 56517 |
| 2022-03-25 | 6.24 | $6.05 | 94600 |
| 2022-03-24 | 6.26 | $6.09 | 31419 |
| 2022-03-23 | 6.28 | $6.13 | 73000 |
| 2022-03-22 | 6.29 | $6.08 | 67343 |
| 2022-03-21 | 6.31 | $6.11 | 53310 |
| 2022-03-18 | 6.33 | $6.20 | 39321 |
| 2022-03-17 | 6.35 | $6.24 | 145127 |
| 2022-03-16 | 6.36 | $6.14 | 42900 |
| 2022-03-15 | 6.38 | $6.16 | 64527 |
| 2022-03-14 | 6.41 | $6.21 | 129600 |
| 2022-03-11 | 6.43 | $6.19 | 89502 |
| 2022-03-10 | 6.45 | $6.21 | 140800 |
| 2022-03-09 | 6.48 | $6.33 | 101100 |
| 2022-03-08 | 6.49 | $6.30 | 120300 |
| 2022-03-07 | 6.51 | $6.37 | 73105 |
| 2022-03-04 | 6.53 | $6.53 | 96400 |
| 2022-03-03 | 6.53 | $6.57 | 51600 |
| 2022-03-02 | 6.52 | $6.65 | 237700 |
| 2022-03-01 | 6.51 | $6.64 | 178300 |
| 2022-02-28 | 6.50 | $6.60 | 133139 |
| 2022-02-25 | 6.49 | $6.54 | 75800 |
| 2022-02-24 | 6.48 | $6.53 | 164900 |
| 2022-02-23 | 6.48 | $6.27 | 43101 |
| 2022-02-22 | 6.50 | $6.30 | 290941 |
| 2022-02-18 | 6.52 | $6.51 | 98010 |
| 2022-02-17 | 6.52 | $6.59 | 186500 |
| 2022-02-16 | 6.51 | $6.46 | 197700 |
| 2022-02-15 | 6.52 | $6.30 | 67722 |
| 2022-02-14 | 6.54 | $6.30 | 87700 |
| 2022-02-11 | 6.57 | $6.33 | 308532 |
| 2022-02-10 | 6.59 | $6.51 | 87600 |
| 2022-02-09 | 6.60 | $6.63 | 54623 |
| 2022-02-08 | 6.60 | $6.62 | 100500 |
| 2022-02-07 | 6.60 | $6.59 | 151709 |
| 2022-02-04 | 6.60 | $6.42 | 75300 |
| 2022-02-03 | 6.62 | $6.43 | 119500 |
| 2022-02-02 | 6.63 | $6.48 | 80400 |
| 2022-02-01 | 6.65 | $6.49 | 129500 |
| 2022-01-31 | 6.67 | $6.45 | 119400 |
| 2022-01-28 | 6.69 | $6.43 | 830245 |
| 2022-01-27 | 6.72 | $6.48 | 82400 |
| 2022-01-26 | 6.74 | $6.55 | 87528 |
| 2022-01-25 | 6.76 | $6.54 | 138100 |
| 2022-01-24 | 6.79 | $6.55 | 93406 |
| 2022-01-21 | 6.81 | $6.62 | 59101 |
| 2022-01-20 | 6.83 | $6.66 | 113800 |
| 2022-01-19 | 6.85 | $6.66 | 164700 |
| 2022-01-18 | 6.87 | $6.68 | 102400 |
| 2022-01-14 | 6.89 | $6.82 | 78000 |
| 2022-01-13 | 6.90 | $6.90 | 90518 |
| 2022-01-12 | 6.90 | $6.92 | 129500 |
| 2022-01-11 | 6.90 | $6.90 | 122606 |
| 2022-01-10 | 6.90 | $6.91 | 185738 |
| 2022-01-07 | 6.89 | $6.84 | 135900 |
| 2022-01-06 | 6.90 | $6.82 | 85748 |
| 2022-01-05 | 6.91 | $6.83 | 80326 |
| 2022-01-04 | 6.92 | $6.88 | 102600 |
| 2022-01-03 | 6.92 | $6.93 | 102639 |
| 2021-12-31 | 6.92 | $7.00 | 78016 |
| 2021-12-30 | 6.91 | $6.91 | 139849 |
| 2021-12-29 | 6.91 | $6.86 | 96600 |
| 2021-12-28 | 6.91 | $6.90 | 124132 |
| 2021-12-27 | 6.92 | $6.89 | 124402 |
| 2021-12-23 | 6.92 | $6.89 | 57900 |
| 2021-12-22 | 6.92 | $6.92 | 43000 |
| 2021-12-21 | 6.92 | $6.90 | 75016 |
| 2021-12-20 | 6.92 | $6.89 | 68414 |
| 2021-12-17 | 6.93 | $6.95 | 20500 |
| 2021-12-16 | 6.93 | $6.92 | 113700 |
| 2021-12-15 | 6.93 | $6.87 | 48340 |
| 2021-12-14 | 6.93 | $6.88 | 74100 |
| 2021-12-13 | 6.94 | $6.92 | 104600 |
| 2021-12-10 | 6.94 | $6.91 | 48300 |
| 2021-12-09 | 6.94 | $6.89 | 66629 |
| 2021-12-08 | 6.95 | $6.87 | 91900 |
| 2021-12-07 | 6.96 | $6.85 | 57000 |
| 2021-12-06 | 6.97 | $6.82 | 59448 |
| 2021-12-03 | 6.98 | $6.86 | 44411 |
| 2021-12-02 | 7.00 | $6.87 | 66500 |
| 2021-12-01 | 7.01 | $6.91 | 82700 |
| 2021-11-30 | 7.02 | $6.99 | 48926 |
| 2021-11-29 | 7.03 | $6.95 | 37735 |
| 2021-11-26 | 7.03 | $6.93 | 17008 |
| 2021-11-24 | 7.04 | $6.95 | 26333 |
| 2021-11-23 | 7.05 | $6.90 | 42146 |
| 2021-11-22 | 7.07 | $6.97 | 58200 |
| 2021-11-19 | 7.08 | $7.00 | 47723 |
| 2021-11-18 | 7.09 | $7.00 | 119100 |
| 2021-11-17 | 7.10 | $7.14 | 26500 |
| 2021-11-16 | 7.10 | $7.21 | 47316 |
| 2021-11-15 | 7.08 | $7.19 | 60600 |
| 2021-11-12 | 7.07 | $7.24 | 26333 |
| 2021-11-11 | 7.05 | $7.21 | 63606 |
| 2021-11-10 | 7.04 | $7.20 | 91404 |
| 2021-11-09 | 7.02 | $7.18 | 103212 |
| 2021-11-08 | 7.00 | $7.19 | 52529 |
| 2021-11-05 | 6.98 | $7.18 | 117002 |
| 2021-11-04 | 6.96 | $7.12 | 86614 |
| 2021-11-03 | 6.95 | $7.02 | 59143 |
| 2021-11-02 | 6.94 | $7.02 | 92700 |
| 2021-11-01 | 6.93 | $6.98 | 111133 |
| 2021-10-29 | 6.93 | $6.90 | 97317 |
| 2021-10-28 | 6.93 | $6.83 | 101515 |
| 2021-10-27 | 6.94 | $6.80 | 67800 |
| 2021-10-26 | 6.95 | $6.78 | 89000 |
| 2021-10-25 | 6.97 | $6.81 | 103528 |
| 2021-10-22 | 6.99 | $6.83 | 53500 |
| 2021-10-21 | 7.00 | $6.87 | 55800 |
| 2021-10-20 | 7.02 | $6.94 | 76523 |
| 2021-10-19 | 7.03 | $6.95 | 54307 |
| 2021-10-18 | 7.04 | $7.02 | 63933 |
| 2021-10-15 | 7.04 | $7.05 | 43131 |
| 2021-10-14 | 7.04 | $7.08 | 57800 |
| 2021-10-13 | 7.03 | $7.00 | 77200 |
| 2021-10-12 | 7.03 | $6.91 | 27600 |
| 2021-10-11 | 7.05 | $6.92 | 23700 |
| 2021-10-08 | 7.06 | $6.93 | 43700 |
| 2021-10-07 | 7.07 | $6.93 | 94049 |
| 2021-10-06 | 7.09 | $6.94 | 74500 |
| 2021-10-05 | 7.10 | $6.99 | 36907 |
| 2021-10-04 | 7.12 | $6.99 | 64200 |
| 2021-10-01 | 7.13 | $7.03 | 47800 |
| 2021-09-30 | 7.14 | $6.99 | 91900 |
| 2021-09-29 | 7.16 | $6.98 | 40000 |
| 2021-09-28 | 7.18 | $7.06 | 64103 |
| 2021-09-27 | 7.19 | $7.16 | 71900 |
| 2021-09-24 | 7.19 | $7.21 | 30725 |
| 2021-09-23 | 7.19 | $7.25 | 60913 |
| 2021-09-22 | 7.18 | $7.25 | 47900 |
| 2021-09-21 | 7.17 | $7.24 | 90230 |
| 2021-09-20 | 7.17 | $7.20 | 106716 |
| 2021-09-17 | 7.16 | $7.16 | 31124 |
| 2021-09-16 | 7.16 | $7.14 | 69400 |
| 2021-09-15 | 7.17 | $7.13 | 79930 |
| 2021-09-14 | 7.17 | $7.08 | 44200 |
| 2021-09-13 | 7.18 | $7.08 | 61800 |
| 2021-09-10 | 7.19 | $7.08 | 49700 |
| 2021-09-09 | 7.20 | $7.11 | 64900 |
| 2021-09-08 | 7.21 | $7.10 | 55400 |
| 2021-09-07 | 7.22 | $7.11 | 72547 |
| 2021-09-03 | 7.24 | $7.14 | 94100 |
| 2021-09-02 | 7.25 | $7.17 | 84738 |
| 2021-09-01 | 7.25 | $7.24 | 39600 |
| 2021-08-31 | 7.26 | $7.22 | 58602 |
| 2021-08-30 | 7.26 | $7.21 | 106508 |
| 2021-08-27 | 7.26 | $7.29 | 33509 |
| 2021-08-26 | 7.26 | $7.30 | 49011 |
| 2021-08-25 | 7.26 | $7.29 | 27504 |
| 2021-08-24 | 7.25 | $7.30 | 70431 |
| 2021-08-23 | 7.25 | $7.25 | 18739 |
| 2021-08-20 | 7.25 | $7.23 | 28303 |
| 2021-08-19 | 7.25 | $7.25 | 46900 |
| 2021-08-18 | 7.25 | $7.26 | 71000 |
| 2021-08-17 | 7.25 | $7.27 | 43300 |
| 2021-08-16 | 7.25 | $7.28 | 37300 |
| 2021-08-13 | 7.24 | $7.24 | 28942 |
| 2021-08-12 | 7.24 | $7.25 | 48000 |
| 2021-08-11 | 7.24 | $7.27 | 25100 |
| 2021-08-10 | 7.24 | $7.24 | 64000 |
| 2021-08-09 | 7.24 | $7.25 | 49600 |
| 2021-08-06 | 7.24 | $7.26 | 62828 |
| 2021-08-05 | 7.24 | $7.26 | 45000 |
| 2021-08-04 | 7.24 | $7.27 | 41400 |
| 2021-08-03 | 7.23 | $7.27 | 93618 |
| 2021-08-02 | 7.23 | $7.24 | 46712 |
| 2021-07-30 | 7.23 | $7.29 | 65419 |
| 2021-07-29 | 7.22 | $7.39 | 49900 |
| 2021-07-28 | 7.20 | $7.32 | 57228 |
| 2021-07-27 | 7.19 | $7.23 | 44831 |
| 2021-07-26 | 7.18 | $7.18 | 90922 |
| 2021-07-23 | 7.19 | $7.15 | 32908 |
| 2021-07-22 | 7.19 | $7.13 | 39820 |
| 2021-07-21 | 7.20 | $7.16 | 73100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.57
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.49
Average
5.52
Maximum
7.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.57 | $5.58 | 162500 |
| 2026-07-16 | 5.57 | $5.57 | 179200 |
| 2026-07-15 | 5.57 | $5.58 | 302140 |
| 2026-07-14 | 5.57 | $5.58 | 338200 |
| 2026-07-13 | 5.56 | $5.54 | 254200 |
| 2026-07-10 | 5.56 | $5.53 | 128722 |
| 2026-07-09 | 5.56 | $5.58 | 255200 |
| 2026-07-08 | 5.56 | $5.54 | 205200 |
| 2026-07-07 | 5.56 | $5.55 | 250717 |
| 2026-07-06 | 5.56 | $5.59 | 152734 |
| 2026-07-02 | 5.55 | $5.61 | 132400 |
| 2026-07-01 | 5.54 | $5.61 | 273001 |
| 2026-06-30 | 5.52 | $5.62 | 365800 |
| 2026-06-29 | 5.51 | $5.62 | 448900 |
| 2026-06-26 | 5.50 | $5.55 | 235621 |
| 2026-06-25 | 5.49 | $5.53 | 236142 |
| 2026-06-24 | 5.48 | $5.54 | 341609 |
| 2026-06-23 | 5.47 | $5.53 | 186906 |
| 2026-06-22 | 5.46 | $5.53 | 186400 |
| 2026-06-18 | 5.45 | $5.54 | 136607 |
| 2026-06-17 | 5.44 | $5.50 | 273800 |
| 2026-06-16 | 5.43 | $5.50 | 158800 |
| 2026-06-15 | 5.42 | $5.51 | 215742 |
| 2026-06-12 | 5.40 | $5.50 | 262037 |
| 2026-06-11 | 5.39 | $5.49 | 408400 |
| 2026-06-10 | 5.38 | $5.44 | 917000 |
| 2026-06-09 | 5.38 | $5.38 | 132212 |
| 2026-06-08 | 5.38 | $5.38 | 141600 |
| 2026-06-05 | 5.38 | $5.37 | 120038 |
| 2026-06-04 | 5.39 | $5.40 | 90700 |
| 2026-06-03 | 5.39 | $5.37 | 132900 |
| 2026-06-02 | 5.39 | $5.40 | 55946 |
| 2026-06-01 | 5.39 | $5.39 | 124513 |
| 2026-05-29 | 5.40 | $5.42 | 247600 |
| 2026-05-28 | 5.40 | $5.40 | 212400 |
| 2026-05-27 | 5.40 | $5.36 | 229921 |
| 2026-05-26 | 5.40 | $5.35 | 277900 |
| 2026-05-22 | 5.41 | $5.33 | 100946 |
| 2026-05-21 | 5.42 | $5.33 | 116800 |
| 2026-05-20 | 5.42 | $5.34 | 139528 |
| 2026-05-19 | 5.43 | $5.31 | 125900 |
| 2026-05-18 | 5.44 | $5.35 | 101500 |
| 2026-05-15 | 5.45 | $5.42 | 69600 |
| 2026-05-14 | 5.45 | $5.45 | 59802 |
| 2026-05-13 | 5.45 | $5.47 | 84800 |
| 2026-05-12 | 5.45 | $5.49 | 68947 |
| 2026-05-11 | 5.44 | $5.53 | 106300 |
| 2026-05-08 | 5.43 | $5.55 | 88605 |
| 2026-05-07 | 5.42 | $5.54 | 157808 |
| 2026-05-06 | 5.41 | $5.50 | 387409 |
| 2026-05-05 | 5.40 | $5.44 | 175300 |
| 2026-05-04 | 5.40 | $5.38 | 152300 |
| 2026-05-01 | 5.40 | $5.38 | 162736 |
| 2026-04-30 | 5.40 | $5.39 | 161218 |
| 2026-04-29 | 5.40 | $5.35 | 158600 |
| 2026-04-28 | 5.40 | $5.37 | 125324 |
| 2026-04-27 | 5.40 | $5.39 | 113300 |
| 2026-04-24 | 5.40 | $5.38 | 70300 |
| 2026-04-23 | 5.40 | $5.39 | 64303 |
| 2026-04-22 | 5.40 | $5.42 | 111339 |
| 2026-04-21 | 5.39 | $5.43 | 37600 |
| 2026-04-20 | 5.38 | $5.42 | 101900 |
| 2026-04-17 | 5.38 | $5.43 | 66141 |
| 2026-04-16 | 5.37 | $5.40 | 176723 |
| 2026-04-15 | 5.36 | $5.43 | 45437 |
| 2026-04-14 | 5.35 | $5.47 | 98200 |
| 2026-04-13 | 5.34 | $5.45 | 37317 |
| 2026-04-10 | 5.33 | $5.43 | 102300 |
| 2026-04-09 | 5.32 | $5.45 | 163700 |
| 2026-04-08 | 5.31 | $5.39 | 82419 |
| 2026-04-07 | 5.31 | $5.28 | 127827 |
| 2026-04-06 | 5.31 | $5.27 | 99735 |
| 2026-04-02 | 5.32 | $5.27 | 115600 |
| 2026-04-01 | 5.33 | $5.32 | 162903 |
| 2026-03-31 | 5.34 | $5.39 | 135915 |
| 2026-03-30 | 5.34 | $5.22 | 109512 |
| 2026-03-27 | 5.36 | $5.25 | 200000 |
| 2026-03-26 | 5.37 | $5.25 | 74312 |
| 2026-03-25 | 5.39 | $5.29 | 107606 |
| 2026-03-24 | 5.41 | $5.25 | 167500 |
| 2026-03-23 | 5.43 | $5.30 | 98400 |
| 2026-03-20 | 5.45 | $5.30 | 90145 |
| 2026-03-19 | 5.47 | $5.40 | 80200 |
| 2026-03-18 | 5.48 | $5.42 | 55503 |
| 2026-03-17 | 5.49 | $5.42 | 40944 |
| 2026-03-16 | 5.49 | $5.44 | 48900 |
| 2026-03-13 | 5.50 | $5.39 | 168100 |
| 2026-03-12 | 5.52 | $5.41 | 74700 |
| 2026-03-11 | 5.53 | $5.47 | 95900 |
| 2026-03-10 | 5.53 | $5.49 | 22421 |
| 2026-03-09 | 5.54 | $5.47 | 41300 |
| 2026-03-06 | 5.55 | $5.49 | 40600 |
| 2026-03-05 | 5.55 | $5.52 | 56430 |
| 2026-03-04 | 5.55 | $5.54 | 84600 |
| 2026-03-03 | 5.55 | $5.58 | 153700 |
| 2026-03-02 | 5.55 | $5.58 | 145100 |
| 2026-02-27 | 5.55 | $5.59 | 98449 |
| 2026-02-26 | 5.54 | $5.56 | 52243 |
| 2026-02-25 | 5.54 | $5.53 | 169200 |
| 2026-02-24 | 5.54 | $5.55 | 81400 |
| 2026-02-23 | 5.53 | $5.58 | 83300 |
| 2026-02-20 | 5.53 | $5.52 | 23800 |
| 2026-02-19 | 5.52 | $5.54 | 56510 |
| 2026-02-18 | 5.52 | $5.55 | 31600 |
| 2026-02-17 | 5.51 | $5.56 | 57700 |
| 2026-02-13 | 5.51 | $5.55 | 42800 |
| 2026-02-12 | 5.50 | $5.54 | 48600 |
| 2026-02-11 | 5.50 | $5.53 | 28423 |
| 2026-02-10 | 5.49 | $5.53 | 70000 |
| 2026-02-09 | 5.49 | $5.53 | 39907 |
| 2026-02-06 | 5.48 | $5.50 | 91400 |
| 2026-02-05 | 5.48 | $5.50 | 93642 |
| 2026-02-04 | 5.47 | $5.48 | 104800 |
| 2026-02-03 | 5.47 | $5.52 | 65900 |
| 2026-02-02 | 5.47 | $5.47 | 155400 |
| 2026-01-30 | 5.46 | $5.53 | 68108 |
| 2026-01-29 | 5.45 | $5.54 | 159048 |
| 2026-01-28 | 5.44 | $5.50 | 123714 |
| 2026-01-27 | 5.44 | $5.48 | 91817 |
| 2026-01-26 | 5.43 | $5.36 | 110002 |
| 2026-01-23 | 5.44 | $5.40 | 99436 |
| 2026-01-22 | 5.44 | $5.39 | 108235 |
| 2026-01-21 | 5.44 | $5.47 | 93730 |
| 2026-01-20 | 5.43 | $5.42 | 127400 |
| 2026-01-16 | 5.43 | $5.50 | 147314 |
| 2026-01-15 | 5.42 | $5.52 | 123100 |
| 2026-01-14 | 5.41 | $5.49 | 117000 |
| 2026-01-13 | 5.40 | $5.49 | 80500 |
| 2026-01-12 | 5.39 | $5.44 | 82000 |
| 2026-01-09 | 5.39 | $5.45 | 83100 |
| 2026-01-08 | 5.38 | $5.42 | 119419 |
| 2026-01-07 | 5.38 | $5.42 | 145716 |
| 2026-01-06 | 5.38 | $5.37 | 78400 |
| 2026-01-05 | 5.38 | $5.35 | 145100 |
| 2026-01-02 | 5.38 | $5.37 | 102108 |
| 2025-12-31 | 5.38 | $5.43 | 83521 |
| 2025-12-30 | 5.38 | $5.38 | 184527 |
| 2025-12-29 | 5.38 | $5.35 | 185313 |
| 2025-12-26 | 5.38 | $5.36 | 146100 |
| 2025-12-24 | 5.39 | $5.36 | 89300 |
| 2025-12-23 | 5.39 | $5.35 | 157614 |
| 2025-12-22 | 5.39 | $5.36 | 141437 |
| 2025-12-19 | 5.40 | $5.37 | 176400 |
| 2025-12-18 | 5.40 | $5.40 | 127900 |
| 2025-12-17 | 5.39 | $5.38 | 219945 |
| 2025-12-16 | 5.39 | $5.35 | 217502 |
| 2025-12-15 | 5.40 | $5.41 | 53500 |
| 2025-12-12 | 5.39 | $5.40 | 168300 |
| 2025-12-11 | 5.39 | $5.43 | 127344 |
| 2025-12-10 | 5.39 | $5.45 | 118000 |
| 2025-12-09 | 5.38 | $5.43 | 147523 |
| 2025-12-08 | 5.37 | $5.42 | 82500 |
| 2025-12-05 | 5.37 | $5.43 | 141807 |
| 2025-12-04 | 5.36 | $5.44 | 326600 |
| 2025-12-03 | 5.36 | $5.42 | 371100 |
| 2025-12-02 | 5.35 | $5.33 | 199100 |
| 2025-12-01 | 5.36 | $5.35 | 176405 |
| 2025-11-28 | 5.36 | $5.34 | 114844 |
| 2025-11-26 | 5.36 | $5.32 | 116600 |
| 2025-11-25 | 5.37 | $5.33 | 128700 |
| 2025-11-24 | 5.37 | $5.32 | 152800 |
| 2025-11-21 | 5.38 | $5.30 | 180700 |
| 2025-11-20 | 5.39 | $5.32 | 118300 |
| 2025-11-19 | 5.40 | $5.38 | 128117 |
| 2025-11-18 | 5.40 | $5.36 | 58942 |
| 2025-11-17 | 5.40 | $5.42 | 154500 |
| 2025-11-14 | 5.40 | $5.41 | 62006 |
| 2025-11-13 | 5.40 | $5.41 | 70000 |
| 2025-11-12 | 5.40 | $5.41 | 63828 |
| 2025-11-11 | 5.40 | $5.41 | 85005 |
| 2025-11-10 | 5.40 | $5.39 | 60100 |
| 2025-11-07 | 5.40 | $5.36 | 94205 |
| 2025-11-06 | 5.41 | $5.38 | 92942 |
| 2025-11-05 | 5.41 | $5.37 | 176300 |
| 2025-11-04 | 5.41 | $5.41 | 163100 |
| 2025-11-03 | 5.41 | $5.39 | 167430 |
| 2025-10-31 | 5.42 | $5.41 | 97100 |
| 2025-10-30 | 5.41 | $5.38 | 145133 |
| 2025-10-29 | 5.42 | $5.42 | 95800 |
| 2025-10-28 | 5.41 | $5.43 | 149600 |
| 2025-10-27 | 5.41 | $5.45 | 83000 |
| 2025-10-24 | 5.41 | $5.42 | 91600 |
| 2025-10-23 | 5.40 | $5.41 | 88231 |
| 2025-10-22 | 5.40 | $5.44 | 83927 |
| 2025-10-21 | 5.39 | $5.42 | 72700 |
| 2025-10-20 | 5.39 | $5.42 | 113206 |
| 2025-10-17 | 5.38 | $5.38 | 92722 |
| 2025-10-16 | 5.38 | $5.39 | 95832 |
| 2025-10-15 | 5.38 | $5.48 | 76718 |
| 2025-10-14 | 5.37 | $5.40 | 33140 |
| 2025-10-13 | 5.36 | $5.40 | 51100 |
| 2025-10-10 | 5.36 | $5.41 | 80216 |
| 2025-10-09 | 5.35 | $5.40 | 186119 |
| 2025-10-08 | 5.35 | $5.42 | 102400 |
| 2025-10-07 | 5.34 | $5.35 | 128800 |
| 2025-10-06 | 5.34 | $5.33 | 71110 |
| 2025-10-03 | 5.34 | $5.31 | 120028 |
| 2025-10-02 | 5.34 | $5.34 | 132236 |
| 2025-10-01 | 5.34 | $5.37 | 196700 |
| 2025-09-30 | 5.33 | $5.39 | 119700 |
| 2025-09-29 | 5.33 | $5.34 | 82416 |
| 2025-09-26 | 5.32 | $5.33 | 77309 |
| 2025-09-25 | 5.32 | $5.30 | 103008 |
| 2025-09-24 | 5.31 | $5.32 | 105800 |
| 2025-09-23 | 5.31 | $5.36 | 159200 |
| 2025-09-22 | 5.30 | $5.30 | 123300 |
| 2025-09-19 | 5.29 | $5.36 | 26232 |
| 2025-09-18 | 5.28 | $5.36 | 83100 |
| 2025-09-17 | 5.27 | $5.38 | 189812 |
| 2025-09-16 | 5.25 | $5.33 | 150341 |
| 2025-09-15 | 5.24 | $5.36 | 101600 |
| 2025-09-12 | 5.22 | $5.33 | 72401 |
| 2025-09-11 | 5.20 | $5.37 | 103600 |
| 2025-09-10 | 5.18 | $5.34 | 204500 |
| 2025-09-09 | 5.16 | $5.26 | 217926 |
| 2025-09-08 | 5.15 | $5.26 | 203422 |
| 2025-09-05 | 5.14 | $5.17 | 143316 |
| 2025-09-04 | 5.14 | $5.14 | 259600 |
| 2025-09-03 | 5.14 | $5.15 | 67100 |
| 2025-09-02 | 5.14 | $5.15 | 132900 |
| 2025-08-29 | 5.13 | $5.19 | 208914 |
| 2025-08-28 | 5.13 | $5.18 | 77732 |
| 2025-08-27 | 5.13 | $5.13 | 181200 |
| 2025-08-26 | 5.13 | $5.16 | 132900 |
| 2025-08-25 | 5.12 | $5.14 | 40800 |
| 2025-08-22 | 5.12 | $5.13 | 94700 |
| 2025-08-21 | 5.12 | $5.05 | 211300 |
| 2025-08-20 | 5.13 | $5.08 | 140825 |
| 2025-08-19 | 5.13 | $5.06 | 215718 |
| 2025-08-18 | 5.14 | $5.11 | 143800 |
| 2025-08-15 | 5.14 | $5.13 | 80800 |
| 2025-08-14 | 5.14 | $5.13 | 128800 |
| 2025-08-13 | 5.14 | $5.14 | 158100 |
| 2025-08-12 | 5.13 | $5.13 | 138701 |
| 2025-08-11 | 5.13 | $5.13 | 121800 |
| 2025-08-08 | 5.13 | $5.15 | 145927 |
| 2025-08-07 | 5.13 | $5.20 | 156830 |
| 2025-08-06 | 5.12 | $5.20 | 120614 |
| 2025-08-05 | 5.11 | $5.22 | 81906 |
| 2025-08-04 | 5.09 | $5.18 | 127400 |
| 2025-08-01 | 5.09 | $5.12 | 131100 |
| 2025-07-31 | 5.09 | $5.13 | 112135 |
| 2025-07-30 | 5.08 | $5.10 | 111128 |
| 2025-07-29 | 5.08 | $5.09 | 116601 |
| 2025-07-28 | 5.09 | $5.08 | 57400 |
| 2025-07-25 | 5.09 | $5.07 | 95900 |
| 2025-07-24 | 5.09 | $5.04 | 86700 |
| 2025-07-23 | 5.10 | $5.05 | 137000 |
| 2025-07-22 | 5.11 | $5.06 | 160105 |
| 2025-07-21 | 5.12 | $5.07 | 170600 |
| 2025-07-18 | 5.12 | $5.05 | 215147 |
| 2025-07-17 | 5.13 | $5.06 | 310325 |
| 2025-07-16 | 5.14 | $5.10 | 289037 |
| 2025-07-15 | 5.14 | $5.09 | 195200 |
| 2025-07-14 | 5.15 | $5.08 | 272400 |
| 2025-07-11 | 5.16 | $5.07 | 534200 |
| 2025-07-10 | 5.17 | $5.15 | 318500 |
| 2025-07-09 | 5.17 | $5.21 | 161000 |
| 2025-07-08 | 5.16 | $5.16 | 95700 |
| 2025-07-07 | 5.16 | $5.18 | 258807 |
| 2025-07-03 | 5.16 | $5.19 | 94916 |
| 2025-07-02 | 5.15 | $5.18 | 113800 |
| 2025-07-01 | 5.15 | $5.15 | 374000 |
| 2025-06-30 | 5.15 | $5.17 | 127700 |
| 2025-06-27 | 5.14 | $5.16 | 115702 |
| 2025-06-26 | 5.14 | $5.14 | 48100 |
| 2025-06-25 | 5.14 | $5.13 | 145725 |
| 2025-06-24 | 5.14 | $5.15 | 169400 |
| 2025-06-23 | 5.14 | $5.17 | 61846 |
| 2025-06-20 | 5.13 | $5.17 | 111400 |
| 2025-06-18 | 5.13 | $5.15 | 175900 |
| 2025-06-17 | 5.12 | $5.17 | 160900 |
| 2025-06-16 | 5.12 | $5.17 | 81900 |
| 2025-06-13 | 5.11 | $5.16 | 114240 |
| 2025-06-12 | 5.11 | $5.18 | 264500 |
| 2025-06-11 | 5.10 | $5.13 | 239000 |
| 2025-06-10 | 5.10 | $5.10 | 183500 |
| 2025-06-09 | 5.10 | $5.08 | 147534 |
| 2025-06-06 | 5.11 | $5.05 | 211300 |
| 2025-06-05 | 5.12 | $5.09 | 153737 |
| 2025-06-04 | 5.12 | $5.09 | 161608 |
| 2025-06-03 | 5.13 | $5.09 | 101513 |
| 2025-06-02 | 5.13 | $5.09 | 245935 |
| 2025-05-30 | 5.14 | $5.12 | 138448 |
| 2025-05-29 | 5.15 | $5.12 | 147313 |
| 2025-05-28 | 5.15 | $5.09 | 361800 |
| 2025-05-27 | 5.16 | $5.16 | 150200 |
| 2025-05-23 | 5.16 | $5.08 | 191507 |
| 2025-05-22 | 5.17 | $5.09 | 97400 |
| 2025-05-21 | 5.18 | $5.09 | 150844 |
| 2025-05-20 | 5.18 | $5.15 | 117000 |
| 2025-05-19 | 5.18 | $5.17 | 131202 |
| 2025-05-16 | 5.18 | $5.20 | 53900 |
| 2025-05-15 | 5.18 | $5.18 | 115523 |
| 2025-05-14 | 5.17 | $5.16 | 164900 |
| 2025-05-13 | 5.17 | $5.19 | 138100 |
| 2025-05-12 | 5.16 | $5.22 | 97000 |
| 2025-05-09 | 5.15 | $5.20 | 112400 |
| 2025-05-08 | 5.14 | $5.21 | 84327 |
| 2025-05-07 | 5.13 | $5.21 | 85500 |
| 2025-05-06 | 5.12 | $5.18 | 132644 |
| 2025-05-05 | 5.11 | $5.18 | 92800 |
| 2025-05-02 | 5.11 | $5.21 | 136200 |
| 2025-05-01 | 5.10 | $5.21 | 125200 |
| 2025-04-30 | 5.09 | $5.18 | 184620 |
| 2025-04-29 | 5.08 | $5.15 | 155100 |
| 2025-04-28 | 5.08 | $5.13 | 56303 |
| 2025-04-25 | 5.08 | $5.15 | 203500 |
| 2025-04-24 | 5.08 | $5.07 | 118000 |
| 2025-04-23 | 5.09 | $5.03 | 148147 |
| 2025-04-22 | 5.11 | $5.01 | 152042 |
| 2025-04-21 | 5.12 | $5.00 | 294206 |
| 2025-04-17 | 5.14 | $5.02 | 141300 |
| 2025-04-16 | 5.17 | $5.03 | 347900 |
| 2025-04-15 | 5.19 | $5.02 | 264261 |
| 2025-04-14 | 5.21 | $5.01 | 320800 |
| 2025-04-11 | 5.24 | $4.98 | 238137 |
| 2025-04-10 | 5.27 | $5.02 | 191600 |
| 2025-04-09 | 5.30 | $5.13 | 335900 |
| 2025-04-08 | 5.32 | $5.11 | 192427 |
| 2025-04-07 | 5.34 | $5.30 | 270110 |
| 2025-04-04 | 5.35 | $5.30 | 231827 |
| 2025-04-03 | 5.36 | $5.37 | 117300 |
| 2025-04-02 | 5.36 | $5.36 | 148648 |
| 2025-04-01 | 5.37 | $5.35 | 230500 |
| 2025-03-31 | 5.37 | $5.30 | 106100 |
| 2025-03-28 | 5.38 | $5.30 | 118643 |
| 2025-03-27 | 5.39 | $5.30 | 89635 |
| 2025-03-26 | 5.41 | $5.33 | 309400 |
| 2025-03-25 | 5.42 | $5.35 | 133800 |
| 2025-03-24 | 5.43 | $5.39 | 144700 |
| 2025-03-21 | 5.44 | $5.41 | 64100 |
| 2025-03-20 | 5.44 | $5.39 | 156800 |
| 2025-03-19 | 5.45 | $5.36 | 55900 |
| 2025-03-18 | 5.46 | $5.37 | 48200 |
| 2025-03-17 | 5.48 | $5.41 | 67410 |
| 2025-03-14 | 5.48 | $5.38 | 106343 |
| 2025-03-13 | 5.49 | $5.45 | 115800 |
| 2025-03-12 | 5.50 | $5.48 | 63920 |
| 2025-03-11 | 5.50 | $5.47 | 54144 |
| 2025-03-10 | 5.50 | $5.47 | 48700 |
| 2025-03-07 | 5.50 | $5.45 | 54534 |
| 2025-03-06 | 5.51 | $5.46 | 200400 |
| 2025-03-05 | 5.51 | $5.56 | 94800 |
| 2025-03-04 | 5.50 | $5.51 | 127800 |
| 2025-03-03 | 5.50 | $5.59 | 62500 |
| 2025-02-28 | 5.49 | $5.55 | 94838 |
| 2025-02-27 | 5.48 | $5.54 | 57217 |
| 2025-02-26 | 5.48 | $5.50 | 165843 |
| 2025-02-25 | 5.47 | $5.49 | 87146 |
| 2025-02-24 | 5.47 | $5.47 | 75300 |
| 2025-02-21 | 5.47 | $5.51 | 43200 |
| 2025-02-20 | 5.46 | $5.50 | 249306 |
| 2025-02-19 | 5.46 | $5.46 | 82200 |
| 2025-02-18 | 5.46 | $5.46 | 40807 |
| 2025-02-14 | 5.46 | $5.51 | 68743 |
| 2025-02-13 | 5.45 | $5.44 | 46208 |
| 2025-02-12 | 5.45 | $5.38 | 176600 |
| 2025-02-11 | 5.45 | $5.49 | 64600 |
| 2025-02-10 | 5.45 | $5.50 | 73722 |
| 2025-02-07 | 5.44 | $5.48 | 145900 |
| 2025-02-06 | 5.43 | $5.52 | 76900 |
| 2025-02-05 | 5.42 | $5.52 | 147915 |
| 2025-02-04 | 5.41 | $5.44 | 91300 |
| 2025-02-03 | 5.40 | $5.40 | 201500 |
| 2025-01-31 | 5.40 | $5.43 | 196500 |
| 2025-01-30 | 5.40 | $5.42 | 138000 |
| 2025-01-29 | 5.39 | $5.42 | 69100 |
| 2025-01-28 | 5.39 | $5.43 | 79416 |
| 2025-01-27 | 5.38 | $5.41 | 84309 |
| 2025-01-24 | 5.38 | $5.41 | 39300 |
| 2025-01-23 | 5.38 | $5.41 | 72016 |
| 2025-01-22 | 5.37 | $5.44 | 103000 |
| 2025-01-21 | 5.36 | $5.40 | 65600 |
| 2025-01-17 | 5.36 | $5.38 | 77825 |
| 2025-01-16 | 5.36 | $5.37 | 63926 |
| 2025-01-15 | 5.36 | $5.35 | 115900 |
| 2025-01-14 | 5.36 | $5.32 | 52800 |
| 2025-01-13 | 5.37 | $5.31 | 72000 |
| 2025-01-10 | 5.38 | $5.35 | 43600 |
| 2025-01-08 | 5.39 | $5.41 | 139530 |
| 2025-01-07 | 5.39 | $5.37 | 76100 |
| 2025-01-06 | 5.40 | $5.38 | 45924 |
| 2025-01-03 | 5.40 | $5.40 | 72100 |
| 2025-01-02 | 5.41 | $5.38 | 82132 |
| 2024-12-31 | 5.42 | $5.35 | 171601 |
| 2024-12-30 | 5.44 | $5.33 | 170935 |
| 2024-12-27 | 5.46 | $5.33 | 81200 |
| 2024-12-26 | 5.48 | $5.41 | 269311 |
| 2024-12-24 | 5.49 | $5.32 | 205749 |
| 2024-12-23 | 5.51 | $5.30 | 174419 |
| 2024-12-20 | 5.54 | $5.31 | 238037 |
| 2024-12-19 | 5.57 | $5.41 | 184539 |
| 2024-12-18 | 5.58 | $5.39 | 256700 |
| 2024-12-17 | 5.60 | $5.45 | 96900 |
| 2024-12-16 | 5.62 | $5.53 | 155937 |
| 2024-12-13 | 5.63 | $5.58 | 76700 |
| 2024-12-12 | 5.63 | $5.64 | 77700 |
| 2024-12-11 | 5.63 | $5.66 | 71035 |
| 2024-12-10 | 5.62 | $5.63 | 49900 |
| 2024-12-09 | 5.62 | $5.63 | 91700 |
| 2024-12-06 | 5.61 | $5.63 | 70900 |
| 2024-12-05 | 5.61 | $5.63 | 65419 |
| 2024-12-04 | 5.61 | $5.65 | 93511 |
| 2024-12-03 | 5.60 | $5.66 | 136900 |
| 2024-12-02 | 5.59 | $5.68 | 109800 |
| 2024-11-29 | 5.58 | $5.70 | 75300 |
| 2024-11-27 | 5.57 | $5.66 | 181400 |
| 2024-11-26 | 5.56 | $5.58 | 95000 |
| 2024-11-25 | 5.56 | $5.56 | 79200 |
| 2024-11-22 | 5.56 | $5.54 | 37400 |
| 2024-11-21 | 5.56 | $5.53 | 132600 |
| 2024-11-20 | 5.56 | $5.53 | 81202 |
| 2024-11-19 | 5.57 | $5.54 | 93622 |
| 2024-11-18 | 5.57 | $5.58 | 88247 |
| 2024-11-15 | 5.57 | $5.59 | 122627 |
| 2024-11-14 | 5.56 | $5.57 | 58918 |
| 2024-11-13 | 5.56 | $5.58 | 74303 |
| 2024-11-12 | 5.56 | $5.54 | 64111 |
| 2024-11-11 | 5.57 | $5.58 | 84814 |
| 2024-11-08 | 5.57 | $5.57 | 115811 |
| 2024-11-07 | 5.57 | $5.58 | 78315 |
| 2024-11-06 | 5.57 | $5.53 | 95400 |
| 2024-11-05 | 5.58 | $5.60 | 80200 |
| 2024-11-04 | 5.58 | $5.62 | 110846 |
| 2024-11-01 | 5.58 | $5.56 | 56600 |
| 2024-10-31 | 5.58 | $5.60 | 107100 |
| 2024-10-30 | 5.59 | $5.52 | 83824 |
| 2024-10-29 | 5.60 | $5.49 | 70631 |
| 2024-10-28 | 5.61 | $5.50 | 122134 |
| 2024-10-25 | 5.63 | $5.51 | 113217 |
| 2024-10-24 | 5.64 | $5.52 | 93034 |
| 2024-10-23 | 5.66 | $5.54 | 108900 |
| 2024-10-22 | 5.67 | $5.62 | 34800 |
| 2024-10-21 | 5.68 | $5.64 | 111026 |
| 2024-10-18 | 5.68 | $5.69 | 63106 |
| 2024-10-17 | 5.68 | $5.67 | 55330 |
| 2024-10-16 | 5.69 | $5.67 | 165700 |
| 2024-10-15 | 5.69 | $5.66 | 78000 |
| 2024-10-14 | 5.69 | $5.64 | 94538 |
| 2024-10-11 | 5.70 | $5.70 | 85100 |
| 2024-10-10 | 5.70 | $5.66 | 127436 |
| 2024-10-09 | 5.71 | $5.67 | 327039 |
| 2024-10-08 | 5.71 | $5.68 | 83900 |
| 2024-10-07 | 5.72 | $5.69 | 78533 |
| 2024-10-04 | 5.72 | $5.67 | 102706 |
| 2024-10-03 | 5.72 | $5.73 | 68537 |
| 2024-10-02 | 5.72 | $5.75 | 88900 |
| 2024-10-01 | 5.72 | $5.74 | 149900 |
| 2024-09-30 | 5.71 | $5.72 | 101300 |
| 2024-09-27 | 5.71 | $5.71 | 64400 |
| 2024-09-26 | 5.71 | $5.69 | 107800 |
| 2024-09-25 | 5.71 | $5.71 | 130245 |
| 2024-09-24 | 5.70 | $5.72 | 204400 |
| 2024-09-23 | 5.70 | $5.69 | 118649 |
| 2024-09-20 | 5.69 | $5.71 | 43700 |
| 2024-09-19 | 5.69 | $5.70 | 176218 |
| 2024-09-18 | 5.69 | $5.78 | 62200 |
| 2024-09-17 | 5.67 | $5.74 | 55446 |
| 2024-09-16 | 5.66 | $5.73 | 90614 |
| 2024-09-13 | 5.65 | $5.73 | 92225 |
| 2024-09-12 | 5.64 | $5.76 | 28200 |
| 2024-09-11 | 5.63 | $5.71 | 49800 |
| 2024-09-10 | 5.62 | $5.68 | 69600 |
| 2024-09-09 | 5.61 | $5.64 | 52000 |
| 2024-09-06 | 5.61 | $5.64 | 46100 |
| 2024-09-05 | 5.60 | $5.64 | 55243 |
| 2024-09-04 | 5.60 | $5.66 | 180400 |
| 2024-09-03 | 5.59 | $5.59 | 63000 |
| 2024-08-30 | 5.58 | $5.58 | 72002 |
| 2024-08-29 | 5.58 | $5.58 | 63600 |
| 2024-08-28 | 5.58 | $5.58 | 53241 |
| 2024-08-27 | 5.57 | $5.61 | 37806 |
| 2024-08-26 | 5.57 | $5.62 | 74800 |
| 2024-08-23 | 5.56 | $5.61 | 41201 |
| 2024-08-22 | 5.55 | $5.60 | 136000 |
| 2024-08-21 | 5.54 | $5.64 | 145929 |
| 2024-08-20 | 5.52 | $5.60 | 42500 |
| 2024-08-19 | 5.51 | $5.58 | 73110 |
| 2024-08-16 | 5.50 | $5.57 | 79200 |
| 2024-08-15 | 5.49 | $5.55 | 123400 |
| 2024-08-14 | 5.48 | $5.56 | 79304 |
| 2024-08-13 | 5.46 | $5.59 | 142200 |
| 2024-08-12 | 5.45 | $5.51 | 55700 |
| 2024-08-09 | 5.44 | $5.50 | 83100 |
| 2024-08-08 | 5.43 | $5.48 | 64700 |
| 2024-08-07 | 5.42 | $5.51 | 210200 |
| 2024-08-06 | 5.41 | $5.49 | 169112 |
| 2024-08-05 | 5.40 | $5.44 | 98300 |
| 2024-08-02 | 5.40 | $5.50 | 173909 |
| 2024-08-01 | 5.39 | $5.45 | 85546 |
| 2024-07-31 | 5.38 | $5.42 | 138107 |
| 2024-07-30 | 5.38 | $5.40 | 75900 |
| 2024-07-29 | 5.38 | $5.39 | 113900 |
| 2024-07-26 | 5.37 | $5.37 | 62411 |
| 2024-07-25 | 5.38 | $5.37 | 180742 |
| 2024-07-24 | 5.38 | $5.33 | 135724 |
| 2024-07-23 | 5.38 | $5.37 | 39100 |
| 2024-07-22 | 5.38 | $5.36 | 111803 |
| 2024-07-19 | 5.38 | $5.35 | 33400 |
| 2024-07-18 | 5.38 | $5.36 | 74020 |
| 2024-07-17 | 5.38 | $5.38 | 87418 |
| 2024-07-16 | 5.38 | $5.43 | 110914 |
| 2024-07-15 | 5.38 | $5.43 | 115414 |
| 2024-07-12 | 5.37 | $5.43 | 41600 |
| 2024-07-11 | 5.36 | $5.42 | 90900 |
| 2024-07-10 | 5.35 | $5.37 | 176842 |
| 2024-07-09 | 5.35 | $5.35 | 55612 |
| 2024-07-08 | 5.35 | $5.34 | 169700 |
| 2024-07-05 | 5.34 | $5.37 | 47400 |
| 2024-07-03 | 5.34 | $5.39 | 40400 |
| 2024-07-02 | 5.33 | $5.36 | 45317 |
| 2024-07-01 | 5.33 | $5.33 | 87538 |
| 2024-06-28 | 5.32 | $5.46 | 138234 |
| 2024-06-27 | 5.30 | $5.35 | 136900 |
| 2024-06-26 | 5.30 | $5.32 | 46600 |
| 2024-06-25 | 5.29 | $5.33 | 47239 |
| 2024-06-24 | 5.28 | $5.34 | 129800 |
| 2024-06-21 | 5.27 | $5.28 | 96623 |
| 2024-06-20 | 5.27 | $5.31 | 31422 |
| 2024-06-18 | 5.26 | $5.33 | 127200 |
| 2024-06-17 | 5.25 | $5.33 | 73213 |
| 2024-06-14 | 5.24 | $5.33 | 46500 |
| 2024-06-13 | 5.23 | $5.33 | 77111 |
| 2024-06-12 | 5.22 | $5.26 | 79200 |
| 2024-06-11 | 5.22 | $5.25 | 94101 |
| 2024-06-10 | 5.22 | $5.24 | 75100 |
| 2024-06-07 | 5.22 | $5.26 | 116427 |
| 2024-06-06 | 5.21 | $5.25 | 116200 |
| 2024-06-05 | 5.21 | $5.25 | 90300 |
| 2024-06-04 | 5.21 | $5.22 | 59614 |
| 2024-06-03 | 5.21 | $5.21 | 40904 |
| 2024-05-31 | 5.21 | $5.18 | 53543 |
| 2024-05-30 | 5.21 | $5.12 | 54000 |
| 2024-05-29 | 5.22 | $5.12 | 74800 |
| 2024-05-28 | 5.23 | $5.16 | 92730 |
| 2024-05-24 | 5.24 | $5.21 | 57021 |
| 2024-05-23 | 5.24 | $5.19 | 79100 |
| 2024-05-22 | 5.24 | $5.22 | 68400 |
| 2024-05-21 | 5.24 | $5.26 | 56400 |
| 2024-05-20 | 5.23 | $5.27 | 41239 |
| 2024-05-17 | 5.22 | $5.28 | 41814 |
| 2024-05-16 | 5.21 | $5.30 | 51000 |
| 2024-05-15 | 5.20 | $5.26 | 43100 |
| 2024-05-14 | 5.19 | $5.24 | 38000 |
| 2024-05-13 | 5.18 | $5.26 | 53500 |
| 2024-05-10 | 5.17 | $5.26 | 54900 |
| 2024-05-09 | 5.15 | $5.29 | 55900 |
| 2024-05-08 | 5.14 | $5.31 | 95633 |
| 2024-05-07 | 5.12 | $5.22 | 116600 |
| 2024-05-06 | 5.11 | $5.17 | 99907 |
| 2024-05-03 | 5.11 | $5.14 | 98100 |
| 2024-05-02 | 5.11 | $5.10 | 129300 |
| 2024-05-01 | 5.11 | $5.10 | 85500 |
| 2024-04-30 | 5.11 | $5.09 | 34330 |
| 2024-04-29 | 5.12 | $5.09 | 25600 |
| 2024-04-26 | 5.13 | $5.08 | 57100 |
| 2024-04-25 | 5.14 | $5.07 | 65248 |
| 2024-04-24 | 5.15 | $5.09 | 62947 |
| 2024-04-23 | 5.16 | $5.11 | 172901 |
| 2024-04-22 | 5.17 | $5.10 | 42740 |
| 2024-04-19 | 5.18 | $5.11 | 39000 |
| 2024-04-18 | 5.19 | $5.12 | 17811 |
| 2024-04-17 | 5.20 | $5.12 | 56117 |
| 2024-04-16 | 5.21 | $5.10 | 79200 |
| 2024-04-15 | 5.23 | $5.13 | 93901 |
| 2024-04-12 | 5.24 | $5.18 | 49549 |
| 2024-04-11 | 5.25 | $5.16 | 41600 |
| 2024-04-10 | 5.26 | $5.17 | 129900 |
| 2024-04-09 | 5.27 | $5.21 | 35800 |
| 2024-04-08 | 5.28 | $5.23 | 66619 |
| 2024-04-05 | 5.29 | $5.20 | 75400 |
| 2024-04-04 | 5.30 | $5.26 | 106525 |
| 2024-04-03 | 5.30 | $5.28 | 130800 |
| 2024-04-02 | 5.31 | $5.27 | 43400 |
| 2024-04-01 | 5.31 | $5.31 | 161200 |
| 2024-03-28 | 5.31 | $5.37 | 138323 |
| 2024-03-27 | 5.31 | $5.29 | 131917 |
| 2024-03-26 | 5.31 | $5.29 | 49100 |
| 2024-03-25 | 5.31 | $5.26 | 48800 |
| 2024-03-22 | 5.32 | $5.30 | 91600 |
| 2024-03-21 | 5.32 | $5.31 | 38700 |
| 2024-03-20 | 5.32 | $5.32 | 58500 |
| 2024-03-19 | 5.32 | $5.33 | 29337 |
| 2024-03-18 | 5.31 | $5.30 | 133600 |
| 2024-03-15 | 5.31 | $5.30 | 48200 |
| 2024-03-14 | 5.31 | $5.27 | 80326 |
| 2024-03-13 | 5.32 | $5.32 | 66600 |
| 2024-03-12 | 5.31 | $5.32 | 92218 |
| 2024-03-11 | 5.31 | $5.37 | 59600 |
| 2024-03-08 | 5.30 | $5.37 | 100130 |
| 2024-03-07 | 5.29 | $5.37 | 56017 |
| 2024-03-06 | 5.28 | $5.37 | 86639 |
| 2024-03-05 | 5.27 | $5.33 | 107100 |
| 2024-03-04 | 5.27 | $5.26 | 60300 |
| 2024-03-01 | 5.27 | $5.31 | 85133 |
| 2024-02-29 | 5.26 | $5.27 | 99700 |
| 2024-02-28 | 5.26 | $5.31 | 115844 |
| 2024-02-27 | 5.25 | $5.22 | 102600 |
| 2024-02-26 | 5.26 | $5.23 | 88300 |
| 2024-02-23 | 5.26 | $5.27 | 71713 |
| 2024-02-22 | 5.26 | $5.29 | 144344 |
| 2024-02-21 | 5.25 | $5.30 | 129400 |
| 2024-02-20 | 5.24 | $5.25 | 54945 |
| 2024-02-16 | 5.24 | $5.25 | 68700 |
| 2024-02-15 | 5.24 | $5.28 | 69147 |
| 2024-02-14 | 5.23 | $5.23 | 118502 |
| 2024-02-13 | 5.23 | $5.22 | 118600 |
| 2024-02-12 | 5.23 | $5.31 | 142200 |
| 2024-02-09 | 5.22 | $5.28 | 115148 |
| 2024-02-08 | 5.21 | $5.25 | 103500 |
| 2024-02-07 | 5.21 | $5.23 | 114500 |
| 2024-02-06 | 5.21 | $5.22 | 83904 |
| 2024-02-05 | 5.21 | $5.19 | 64800 |
| 2024-02-02 | 5.21 | $5.21 | 181000 |
| 2024-02-01 | 5.21 | $5.26 | 214847 |
| 2024-01-31 | 5.20 | $5.24 | 203600 |
| 2024-01-30 | 5.20 | $5.23 | 153612 |
| 2024-01-29 | 5.20 | $5.26 | 82929 |
| 2024-01-26 | 5.19 | $5.19 | 143231 |
| 2024-01-25 | 5.19 | $5.20 | 46015 |
| 2024-01-24 | 5.19 | $5.17 | 66600 |
| 2024-01-23 | 5.19 | $5.16 | 117900 |
| 2024-01-22 | 5.19 | $5.16 | 96000 |
| 2024-01-19 | 5.20 | $5.11 | 127100 |
| 2024-01-18 | 5.21 | $5.13 | 46500 |
| 2024-01-17 | 5.21 | $5.21 | 147900 |
| 2024-01-16 | 5.21 | $5.27 | 422530 |
| 2024-01-12 | 5.21 | $5.26 | 41100 |
| 2024-01-11 | 5.20 | $5.21 | 285217 |
| 2024-01-10 | 5.20 | $5.21 | 117738 |
| 2024-01-09 | 5.19 | $5.22 | 36500 |
| 2024-01-08 | 5.19 | $5.26 | 53422 |
| 2024-01-05 | 5.18 | $5.16 | 83400 |
| 2024-01-04 | 5.18 | $5.20 | 115700 |
| 2024-01-03 | 5.17 | $5.20 | 71423 |
| 2024-01-02 | 5.16 | $5.20 | 98000 |
| 2023-12-29 | 5.16 | $5.17 | 146400 |
| 2023-12-28 | 5.15 | $5.19 | 87309 |
| 2023-12-27 | 5.15 | $5.21 | 149400 |
| 2023-12-26 | 5.14 | $5.20 | 257900 |
| 2023-12-22 | 5.13 | $5.15 | 202427 |
| 2023-12-21 | 5.12 | $5.13 | 141700 |
| 2023-12-20 | 5.12 | $5.17 | 178400 |
| 2023-12-19 | 5.11 | $5.19 | 177510 |
| 2023-12-18 | 5.10 | $5.21 | 190900 |
| 2023-12-15 | 5.08 | $5.22 | 112100 |
| 2023-12-14 | 5.06 | $5.23 | 160919 |
| 2023-12-13 | 5.04 | $5.09 | 147907 |
| 2023-12-12 | 5.03 | $5.02 | 127200 |
| 2023-12-11 | 5.02 | $5.06 | 115800 |
| 2023-12-08 | 5.01 | $5.02 | 208500 |
| 2023-12-07 | 5.01 | $5.08 | 235428 |
| 2023-12-06 | 4.99 | $5.02 | 197100 |
| 2023-12-05 | 4.98 | $5.08 | 156500 |
| 2023-12-04 | 4.96 | $5.08 | 278100 |
| 2023-12-01 | 4.94 | $5.17 | 196207 |
| 2023-11-30 | 4.91 | $5.07 | 146742 |
| 2023-11-29 | 4.89 | $5.07 | 213334 |
| 2023-11-28 | 4.86 | $4.98 | 183900 |
| 2023-11-27 | 4.84 | $4.97 | 77507 |
| 2023-11-24 | 4.82 | $4.95 | 44233 |
| 2023-11-22 | 4.79 | $4.95 | 181500 |
| 2023-11-21 | 4.77 | $4.93 | 131000 |
| 2023-11-20 | 4.74 | $4.90 | 124109 |
| 2023-11-17 | 4.72 | $4.91 | 122400 |
| 2023-11-16 | 4.69 | $4.87 | 194800 |
| 2023-11-15 | 4.66 | $4.82 | 280610 |
| 2023-11-14 | 4.64 | $4.78 | 222603 |
| 2023-11-13 | 4.62 | $4.66 | 346400 |
| 2023-11-10 | 4.61 | $4.69 | 166700 |
| 2023-11-09 | 4.60 | $4.67 | 114700 |
| 2023-11-08 | 4.59 | $4.75 | 187420 |
| 2023-11-07 | 4.57 | $4.77 | 144800 |
| 2023-11-06 | 4.55 | $4.76 | 187001 |
| 2023-11-03 | 4.53 | $4.68 | 115300 |
| 2023-11-02 | 4.52 | $4.64 | 202900 |
| 2023-11-01 | 4.51 | $4.70 | 415225 |
| 2023-10-31 | 4.49 | $4.43 | 109935 |
| 2023-10-30 | 4.50 | $4.41 | 60036 |
| 2023-10-27 | 4.52 | $4.40 | 116835 |
| 2023-10-26 | 4.53 | $4.43 | 41800 |
| 2023-10-25 | 4.54 | $4.42 | 115900 |
| 2023-10-24 | 4.56 | $4.48 | 76512 |
| 2023-10-23 | 4.57 | $4.44 | 57500 |
| 2023-10-20 | 4.58 | $4.47 | 86400 |
| 2023-10-19 | 4.59 | $4.47 | 86100 |
| 2023-10-18 | 4.61 | $4.52 | 110402 |
| 2023-10-17 | 4.62 | $4.56 | 116310 |
| 2023-10-16 | 4.62 | $4.62 | 124500 |
| 2023-10-13 | 4.63 | $4.70 | 52500 |
| 2023-10-12 | 4.62 | $4.76 | 124800 |
| 2023-10-11 | 4.61 | $4.75 | 176600 |
| 2023-10-10 | 4.60 | $4.63 | 204900 |
| 2023-10-09 | 4.61 | $4.57 | 132300 |
| 2023-10-06 | 4.62 | $4.52 | 126700 |
| 2023-10-05 | 4.64 | $4.54 | 64600 |
| 2023-10-04 | 4.65 | $4.54 | 120900 |
| 2023-10-03 | 4.67 | $4.52 | 112724 |
| 2023-10-02 | 4.69 | $4.58 | 202608 |
| 2023-09-29 | 4.71 | $4.55 | 199600 |
| 2023-09-28 | 4.74 | $4.56 | 64812 |
| 2023-09-27 | 4.76 | $4.59 | 97708 |
| 2023-09-26 | 4.78 | $4.60 | 135600 |
| 2023-09-25 | 4.81 | $4.67 | 85527 |
| 2023-09-22 | 4.83 | $4.75 | 171717 |
| 2023-09-21 | 4.84 | $4.74 | 66244 |
| 2023-09-20 | 4.86 | $4.81 | 103700 |
| 2023-09-19 | 4.87 | $4.78 | 83900 |
| 2023-09-18 | 4.88 | $4.78 | 108300 |
| 2023-09-15 | 4.90 | $4.79 | 71100 |
| 2023-09-14 | 4.92 | $4.80 | 80231 |
| 2023-09-13 | 4.94 | $4.83 | 105921 |
| 2023-09-12 | 4.95 | $4.82 | 215733 |
| 2023-09-11 | 4.97 | $4.87 | 71422 |
| 2023-09-08 | 4.99 | $4.87 | 68400 |
| 2023-09-07 | 5.00 | $4.88 | 111300 |
| 2023-09-06 | 5.02 | $4.93 | 151200 |
| 2023-09-05 | 5.03 | $4.94 | 61417 |
| 2023-09-01 | 5.04 | $5.00 | 75346 |
| 2023-08-31 | 5.05 | $4.95 | 120438 |
| 2023-08-30 | 5.06 | $5.01 | 56949 |
| 2023-08-29 | 5.07 | $4.99 | 94133 |
| 2023-08-28 | 5.08 | $4.98 | 105200 |
| 2023-08-25 | 5.10 | $5.00 | 73727 |
| 2023-08-24 | 5.11 | $5.02 | 99714 |
| 2023-08-23 | 5.12 | $5.14 | 224600 |
| 2023-08-22 | 5.12 | $5.08 | 79945 |
| 2023-08-21 | 5.13 | $5.08 | 85800 |
| 2023-08-18 | 5.14 | $5.16 | 78719 |
| 2023-08-17 | 5.14 | $5.08 | 43107 |
| 2023-08-16 | 5.15 | $5.08 | 38500 |
| 2023-08-15 | 5.16 | $5.14 | 68600 |
| 2023-08-14 | 5.16 | $5.07 | 43600 |
| 2023-08-11 | 5.17 | $5.08 | 83700 |
| 2023-08-10 | 5.19 | $5.06 | 81133 |
| 2023-08-09 | 5.20 | $5.11 | 93100 |
| 2023-08-08 | 5.21 | $5.14 | 95222 |
| 2023-08-07 | 5.21 | $5.16 | 95500 |
| 2023-08-04 | 5.21 | $5.23 | 76600 |
| 2023-08-03 | 5.21 | $5.12 | 58400 |
| 2023-08-02 | 5.22 | $5.27 | 123330 |
| 2023-08-01 | 5.21 | $5.27 | 105735 |
| 2023-07-31 | 5.20 | $5.36 | 179000 |
| 2023-07-28 | 5.18 | $5.30 | 106700 |
| 2023-07-27 | 5.16 | $5.16 | 36400 |
| 2023-07-26 | 5.16 | $5.19 | 45313 |
| 2023-07-25 | 5.16 | $5.20 | 42512 |
| 2023-07-24 | 5.15 | $5.19 | 40410 |
| 2023-07-21 | 5.15 | $5.15 | 54200 |
| 2023-07-20 | 5.15 | $5.21 | 44700 |
| 2023-07-19 | 5.14 | $5.18 | 31300 |
| 2023-07-18 | 5.13 | $5.18 | 43400 |
| 2023-07-17 | 5.13 | $5.15 | 50919 |
| 2023-07-14 | 5.12 | $5.18 | 30836 |
| 2023-07-13 | 5.12 | $5.17 | 29200 |
| 2023-07-12 | 5.11 | $5.12 | 50000 |
| 2023-07-11 | 5.11 | $5.14 | 64401 |
| 2023-07-10 | 5.10 | $5.07 | 29937 |
| 2023-07-07 | 5.10 | $5.09 | 50503 |
| 2023-07-06 | 5.10 | $5.06 | 97316 |
| 2023-07-05 | 5.11 | $5.11 | 79800 |
| 2023-07-03 | 5.11 | $5.15 | 24532 |
| 2023-06-30 | 5.10 | $5.10 | 76907 |
| 2023-06-29 | 5.10 | $5.14 | 92304 |
| 2023-06-28 | 5.09 | $5.25 | 239035 |
| 2023-06-27 | 5.08 | $5.17 | 123149 |
| 2023-06-26 | 5.07 | $5.14 | 113300 |
| 2023-06-23 | 5.06 | $5.08 | 535800 |
| 2023-06-22 | 5.05 | $5.02 | 69100 |
| 2023-06-21 | 5.06 | $5.02 | 72500 |
| 2023-06-20 | 5.06 | $5.03 | 115718 |
| 2023-06-16 | 5.06 | $5.02 | 125300 |
| 2023-06-15 | 5.06 | $5.07 | 61900 |
| 2023-06-14 | 5.06 | $5.04 | 50143 |
| 2023-06-13 | 5.06 | $5.06 | 62123 |
| 2023-06-12 | 5.06 | $5.11 | 25540 |
| 2023-06-09 | 5.06 | $5.09 | 47840 |
| 2023-06-08 | 5.05 | $5.14 | 203231 |
| 2023-06-07 | 5.04 | $5.11 | 123100 |
| 2023-06-06 | 5.04 | $5.10 | 133441 |
| 2023-06-05 | 5.03 | $5.06 | 66624 |
| 2023-06-02 | 5.03 | $5.06 | 77325 |
| 2023-06-01 | 5.03 | $5.04 | 111000 |
| 2023-05-31 | 5.03 | $5.11 | 168200 |
| 2023-05-30 | 5.03 | $4.98 | 36739 |
| 2023-05-26 | 5.04 | $4.94 | 60600 |
| 2023-05-25 | 5.05 | $4.95 | 53100 |
| 2023-05-24 | 5.06 | $4.92 | 128900 |
| 2023-05-23 | 5.08 | $5.00 | 120200 |
| 2023-05-22 | 5.09 | $5.04 | 66043 |
| 2023-05-19 | 5.10 | $5.05 | 67800 |
| 2023-05-18 | 5.11 | $5.08 | 123625 |
| 2023-05-17 | 5.11 | $5.07 | 85000 |
| 2023-05-16 | 5.12 | $5.07 | 81400 |
| 2023-05-15 | 5.12 | $5.18 | 140833 |
| 2023-05-12 | 5.12 | $5.11 | 42636 |
| 2023-05-11 | 5.12 | $5.10 | 68815 |
| 2023-05-10 | 5.13 | $5.09 | 59100 |
| 2023-05-09 | 5.13 | $5.07 | 126400 |
| 2023-05-08 | 5.14 | $5.08 | 104001 |
| 2023-05-05 | 5.15 | $5.13 | 57000 |
| 2023-05-04 | 5.15 | $5.09 | 111922 |
| 2023-05-03 | 5.16 | $5.10 | 71401 |
| 2023-05-02 | 5.17 | $5.12 | 75740 |
| 2023-05-01 | 5.18 | $5.12 | 111400 |
| 2023-04-28 | 5.19 | $5.22 | 99100 |
| 2023-04-27 | 5.19 | $5.19 | 50045 |
| 2023-04-26 | 5.19 | $5.14 | 68200 |
| 2023-04-25 | 5.19 | $5.13 | 41708 |
| 2023-04-24 | 5.20 | $5.19 | 30407 |
| 2023-04-21 | 5.20 | $5.15 | 59328 |
| 2023-04-20 | 5.21 | $5.15 | 19800 |
| 2023-04-19 | 5.21 | $5.13 | 30700 |
| 2023-04-18 | 5.21 | $5.13 | 39707 |
| 2023-04-17 | 5.22 | $5.19 | 26137 |
| 2023-04-14 | 5.22 | $5.26 | 38000 |
| 2023-04-13 | 5.21 | $5.25 | 41101 |
| 2023-04-12 | 5.20 | $5.25 | 55800 |
| 2023-04-11 | 5.19 | $5.26 | 61046 |
| 2023-04-10 | 5.18 | $5.20 | 81804 |
| 2023-04-06 | 5.17 | $5.21 | 151439 |
| 2023-04-05 | 5.16 | $5.28 | 72300 |
| 2023-04-04 | 5.14 | $5.23 | 180032 |
| 2023-04-03 | 5.13 | $5.40 | 172400 |
| 2023-03-31 | 5.10 | $5.34 | 145245 |
| 2023-03-30 | 5.07 | $5.22 | 94400 |
| 2023-03-29 | 5.05 | $5.05 | 104621 |
| 2023-03-28 | 5.05 | $5.05 | 68900 |
| 2023-03-27 | 5.05 | $5.07 | 67000 |
| 2023-03-24 | 5.04 | $5.05 | 75339 |
| 2023-03-23 | 5.04 | $5.09 | 92200 |
| 2023-03-22 | 5.04 | $5.13 | 296720 |
| 2023-03-21 | 5.03 | $5.02 | 112448 |
| 2023-03-20 | 5.03 | $5.03 | 64600 |
| 2023-03-17 | 5.03 | $5.08 | 87428 |
| 2023-03-16 | 5.02 | $5.06 | 47421 |
| 2023-03-15 | 5.02 | $5.05 | 92307 |
| 2023-03-14 | 5.02 | $5.01 | 45622 |
| 2023-03-13 | 5.03 | $5.03 | 66806 |
| 2023-03-10 | 5.04 | $5.04 | 75200 |
| 2023-03-09 | 5.04 | $4.99 | 44347 |
| 2023-03-08 | 5.06 | $5.01 | 65122 |
| 2023-03-07 | 5.07 | $4.97 | 79633 |
| 2023-03-06 | 5.09 | $4.99 | 51317 |
| 2023-03-03 | 5.11 | $5.00 | 46700 |
| 2023-03-02 | 5.13 | $4.98 | 71300 |
| 2023-03-01 | 5.15 | $5.05 | 68900 |
| 2023-02-28 | 5.17 | $5.04 | 112643 |
| 2023-02-27 | 5.19 | $4.99 | 84723 |
| 2023-02-24 | 5.22 | $5.05 | 39827 |
| 2023-02-23 | 5.24 | $5.07 | 61000 |
| 2023-02-22 | 5.27 | $5.05 | 99700 |
| 2023-02-21 | 5.29 | $5.08 | 92630 |
| 2023-02-17 | 5.32 | $5.14 | 162522 |
| 2023-02-16 | 5.34 | $5.19 | 30600 |
| 2023-02-15 | 5.35 | $5.26 | 53934 |
| 2023-02-14 | 5.36 | $5.28 | 95600 |
| 2023-02-13 | 5.37 | $5.34 | 25100 |
| 2023-02-10 | 5.37 | $5.34 | 16800 |
| 2023-02-09 | 5.37 | $5.35 | 23909 |
| 2023-02-08 | 5.37 | $5.43 | 93000 |
| 2023-02-07 | 5.36 | $5.40 | 46600 |
| 2023-02-06 | 5.36 | $5.31 | 120000 |
| 2023-02-03 | 5.36 | $5.42 | 121700 |
| 2023-02-02 | 5.35 | $5.49 | 113900 |
| 2023-02-01 | 5.33 | $5.42 | 144700 |
| 2023-01-31 | 5.32 | $5.35 | 96900 |
| 2023-01-30 | 5.31 | $5.37 | 148300 |
| 2023-01-27 | 5.30 | $5.31 | 101300 |
| 2023-01-26 | 5.30 | $5.28 | 106932 |
| 2023-01-25 | 5.29 | $5.32 | 99100 |
| 2023-01-24 | 5.28 | $5.40 | 45100 |
| 2023-01-23 | 5.26 | $5.41 | 37328 |
| 2023-01-20 | 5.24 | $5.44 | 127000 |
| 2023-01-19 | 5.22 | $5.32 | 114000 |
| 2023-01-18 | 5.20 | $5.27 | 92900 |
| 2023-01-17 | 5.19 | $5.22 | 130705 |
| 2023-01-13 | 5.18 | $5.27 | 115733 |
| 2023-01-12 | 5.17 | $5.27 | 90444 |
| 2023-01-11 | 5.16 | $5.25 | 62400 |
| 2023-01-10 | 5.15 | $5.22 | 60500 |
| 2023-01-09 | 5.14 | $5.27 | 47944 |
| 2023-01-06 | 5.13 | $5.28 | 50300 |
| 2023-01-05 | 5.12 | $5.18 | 212213 |
| 2023-01-04 | 5.11 | $5.16 | 76000 |
| 2023-01-03 | 5.11 | $5.16 | 86646 |
| 2022-12-30 | 5.11 | $5.18 | 345100 |
| 2022-12-29 | 5.11 | $5.10 | 376246 |
| 2022-12-28 | 5.12 | $4.99 | 220500 |
| 2022-12-27 | 5.13 | $5.00 | 277300 |
| 2022-12-23 | 5.15 | $5.01 | 110512 |
| 2022-12-22 | 5.17 | $5.01 | 240100 |
| 2022-12-21 | 5.18 | $5.04 | 177400 |
| 2022-12-20 | 5.20 | $5.08 | 219335 |
| 2022-12-19 | 5.21 | $5.11 | 182447 |
| 2022-12-16 | 5.21 | $5.13 | 77815 |
| 2022-12-15 | 5.22 | $5.17 | 106735 |
| 2022-12-14 | 5.21 | $5.26 | 129100 |
| 2022-12-13 | 5.20 | $5.32 | 284309 |
| 2022-12-12 | 5.18 | $5.26 | 112120 |
| 2022-12-09 | 5.16 | $5.22 | 158001 |
| 2022-12-08 | 5.15 | $5.31 | 152941 |
| 2022-12-07 | 5.13 | $5.31 | 223600 |
| 2022-12-06 | 5.10 | $5.23 | 186900 |
| 2022-12-05 | 5.08 | $5.17 | 101429 |
| 2022-12-02 | 5.06 | $5.21 | 119027 |
| 2022-12-01 | 5.03 | $5.23 | 127800 |
| 2022-11-30 | 5.00 | $5.20 | 132305 |
| 2022-11-29 | 4.98 | $5.13 | 243013 |
| 2022-11-28 | 4.95 | $5.10 | 224647 |
| 2022-11-25 | 4.93 | $5.10 | 40200 |
| 2022-11-23 | 4.91 | $5.07 | 159345 |
| 2022-11-22 | 4.89 | $5.04 | 147346 |
| 2022-11-21 | 4.87 | $4.99 | 609500 |
| 2022-11-18 | 4.85 | $4.97 | 626000 |
| 2022-11-17 | 4.84 | $4.93 | 195512 |
| 2022-11-16 | 4.82 | $4.94 | 103430 |
| 2022-11-15 | 4.81 | $4.90 | 138020 |
| 2022-11-14 | 4.80 | $4.87 | 79806 |
| 2022-11-11 | 4.79 | $4.91 | 108106 |
| 2022-11-10 | 4.78 | $4.86 | 174331 |
| 2022-11-09 | 4.78 | $4.77 | 119748 |
| 2022-11-08 | 4.78 | $4.73 | 198142 |
| 2022-11-07 | 4.79 | $4.76 | 77400 |
| 2022-11-04 | 4.79 | $4.76 | 36347 |
| 2022-11-03 | 4.80 | $4.73 | 142900 |
| 2022-11-02 | 4.81 | $4.79 | 94526 |
| 2022-11-01 | 4.81 | $4.88 | 138700 |
| 2022-10-31 | 4.81 | $4.77 | 69600 |
| 2022-10-28 | 4.81 | $4.73 | 119528 |
| 2022-10-27 | 4.82 | $4.79 | 89340 |
| 2022-10-26 | 4.83 | $4.81 | 193200 |
| 2022-10-25 | 4.83 | $4.70 | 86800 |
| 2022-10-24 | 4.85 | $4.71 | 204900 |
| 2022-10-21 | 4.86 | $4.80 | 101200 |
| 2022-10-20 | 4.87 | $4.86 | 165200 |
| 2022-10-19 | 4.87 | $4.80 | 70735 |
| 2022-10-18 | 4.89 | $4.90 | 162300 |
| 2022-10-17 | 4.89 | $4.84 | 69432 |
| 2022-10-14 | 4.90 | $4.87 | 164400 |
| 2022-10-13 | 4.91 | $4.88 | 194230 |
| 2022-10-12 | 4.92 | $4.89 | 254300 |
| 2022-10-11 | 4.93 | $4.92 | 133800 |
| 2022-10-10 | 4.94 | $4.87 | 72100 |
| 2022-10-07 | 4.96 | $4.90 | 99500 |
| 2022-10-06 | 4.97 | $4.89 | 142500 |
| 2022-10-05 | 4.99 | $4.87 | 269170 |
| 2022-10-04 | 5.02 | $4.87 | 316747 |
| 2022-10-03 | 5.05 | $4.84 | 243100 |
| 2022-09-30 | 5.08 | $4.84 | 145211 |
| 2022-09-29 | 5.12 | $4.86 | 177208 |
| 2022-09-28 | 5.16 | $4.91 | 113500 |
| 2022-09-27 | 5.20 | $4.87 | 221925 |
| 2022-09-26 | 5.24 | $4.95 | 88900 |
| 2022-09-23 | 5.28 | $5.06 | 113122 |
| 2022-09-22 | 5.31 | $5.11 | 88300 |
| 2022-09-21 | 5.34 | $5.15 | 50800 |
| 2022-09-20 | 5.37 | $5.14 | 103049 |
| 2022-09-19 | 5.40 | $5.19 | 66400 |
| 2022-09-16 | 5.43 | $5.23 | 58500 |
| 2022-09-15 | 5.45 | $5.27 | 126900 |
| 2022-09-14 | 5.47 | $5.40 | 93400 |
| 2022-09-13 | 5.49 | $5.40 | 139815 |
| 2022-09-12 | 5.50 | $5.42 | 51043 |
| 2022-09-09 | 5.52 | $5.41 | 12127 |
| 2022-09-08 | 5.54 | $5.43 | 49400 |
| 2022-09-07 | 5.56 | $5.48 | 63202 |
| 2022-09-06 | 5.57 | $5.48 | 68700 |
| 2022-09-02 | 5.59 | $5.50 | 241024 |
| 2022-09-01 | 5.61 | $5.42 | 110838 |
| 2022-08-31 | 5.63 | $5.49 | 73500 |
| 2022-08-30 | 5.66 | $5.52 | 209200 |
| 2022-08-29 | 5.68 | $5.53 | 110232 |
| 2022-08-26 | 5.70 | $5.59 | 51344 |
| 2022-08-25 | 5.71 | $5.64 | 171117 |
| 2022-08-24 | 5.72 | $5.59 | 56300 |
| 2022-08-23 | 5.74 | $5.58 | 59629 |
| 2022-08-22 | 5.75 | $5.59 | 79112 |
| 2022-08-19 | 5.77 | $5.62 | 67836 |
| 2022-08-18 | 5.78 | $5.67 | 120733 |
| 2022-08-17 | 5.79 | $5.70 | 57800 |
| 2022-08-16 | 5.80 | $5.76 | 96438 |
| 2022-08-15 | 5.79 | $5.86 | 74500 |
| 2022-08-12 | 5.78 | $5.85 | 52400 |
| 2022-08-11 | 5.77 | $5.82 | 48127 |
| 2022-08-10 | 5.76 | $5.84 | 74303 |
| 2022-08-09 | 5.75 | $5.83 | 79200 |
| 2022-08-08 | 5.73 | $5.86 | 105300 |
| 2022-08-05 | 5.72 | $5.82 | 52500 |
| 2022-08-04 | 5.71 | $5.86 | 127800 |
| 2022-08-03 | 5.69 | $5.82 | 44519 |
| 2022-08-02 | 5.67 | $5.77 | 131225 |
| 2022-08-01 | 5.66 | $5.78 | 174935 |
| 2022-07-29 | 5.65 | $5.78 | 189900 |
| 2022-07-28 | 5.63 | $5.69 | 112100 |
| 2022-07-27 | 5.62 | $5.59 | 111830 |
| 2022-07-26 | 5.62 | $5.57 | 145520 |
| 2022-07-25 | 5.62 | $5.61 | 119315 |
| 2022-07-22 | 5.62 | $5.64 | 142200 |
| 2022-07-21 | 5.61 | $5.67 | 107100 |
| 2022-07-20 | 5.59 | $5.64 | 132700 |
| 2022-07-19 | 5.57 | $5.59 | 31613 |
| 2022-07-18 | 5.56 | $5.56 | 100300 |
| 2022-07-15 | 5.55 | $5.65 | 32900 |
| 2022-07-14 | 5.52 | $5.66 | 50100 |
| 2022-07-13 | 5.50 | $5.70 | 151036 |
| 2022-07-12 | 5.46 | $5.70 | 70008 |
| 2022-07-11 | 5.43 | $5.70 | 99237 |
| 2022-07-08 | 5.40 | $5.68 | 117001 |
| 2022-07-07 | 5.37 | $5.67 | 130237 |
| 2022-07-06 | 5.34 | $5.60 | 94700 |
| 2022-07-05 | 5.32 | $5.58 | 149230 |
| 2022-07-01 | 5.30 | $5.42 | 87300 |
| 2022-06-30 | 5.30 | $5.44 | 258400 |
| 2022-06-29 | 5.30 | $5.33 | 231900 |
| 2022-06-28 | 5.31 | $5.29 | 248718 |
| 2022-06-27 | 5.33 | $5.23 | 123600 |
| 2022-06-24 | 5.36 | $5.23 | 163319 |
| 2022-06-23 | 5.39 | $5.18 | 228800 |
| 2022-06-22 | 5.43 | $5.12 | 258505 |
| 2022-06-21 | 5.47 | $5.09 | 246600 |
| 2022-06-17 | 5.52 | $5.09 | 168200 |
| 2022-06-16 | 5.57 | $5.04 | 417308 |
| 2022-06-15 | 5.62 | $5.25 | 212200 |
| 2022-06-14 | 5.66 | $5.33 | 199500 |
| 2022-06-13 | 5.69 | $5.44 | 163600 |
| 2022-06-10 | 5.71 | $5.57 | 107800 |
| 2022-06-09 | 5.72 | $5.60 | 144500 |
| 2022-06-08 | 5.72 | $5.76 | 198536 |
| 2022-06-07 | 5.72 | $5.77 | 93000 |
| 2022-06-06 | 5.70 | $5.77 | 190100 |
| 2022-06-03 | 5.69 | $5.83 | 95444 |
| 2022-06-02 | 5.67 | $5.93 | 155300 |
| 2022-06-01 | 5.64 | $5.85 | 200700 |
| 2022-05-31 | 5.62 | $5.84 | 144900 |
| 2022-05-27 | 5.60 | $5.87 | 340000 |
| 2022-05-26 | 5.57 | $5.78 | 237400 |
| 2022-05-25 | 5.55 | $5.73 | 157900 |
| 2022-05-24 | 5.53 | $5.55 | 190027 |
| 2022-05-23 | 5.53 | $5.42 | 100900 |
| 2022-05-20 | 5.55 | $5.41 | 165934 |
| 2022-05-19 | 5.56 | $5.42 | 66300 |
| 2022-05-18 | 5.58 | $5.41 | 85600 |
| 2022-05-17 | 5.60 | $5.50 | 48400 |
| 2022-05-16 | 5.61 | $5.59 | 94909 |
| 2022-05-13 | 5.61 | $5.50 | 162000 |
| 2022-05-12 | 5.63 | $5.67 | 170319 |
| 2022-05-11 | 5.62 | $5.62 | 36944 |
| 2022-05-10 | 5.63 | $5.71 | 171932 |
| 2022-05-09 | 5.62 | $5.69 | 174400 |
| 2022-05-06 | 5.62 | $5.70 | 310800 |
| 2022-05-05 | 5.62 | $5.56 | 170900 |
| 2022-05-04 | 5.63 | $5.59 | 112949 |
| 2022-05-03 | 5.65 | $5.59 | 233100 |
| 2022-05-02 | 5.66 | $5.53 | 155742 |
| 2022-04-29 | 5.69 | $5.54 | 217522 |
| 2022-04-28 | 5.71 | $5.60 | 387300 |
| 2022-04-27 | 5.73 | $5.53 | 244800 |
| 2022-04-26 | 5.77 | $5.60 | 298700 |
| 2022-04-25 | 5.79 | $5.60 | 387809 |
| 2022-04-22 | 5.82 | $5.63 | 155839 |
| 2022-04-21 | 5.85 | $5.67 | 331900 |
| 2022-04-20 | 5.88 | $5.70 | 133540 |
| 2022-04-19 | 5.90 | $5.73 | 155800 |
| 2022-04-18 | 5.93 | $5.72 | 83220 |
| 2022-04-14 | 5.96 | $5.75 | 89400 |
| 2022-04-13 | 5.99 | $5.85 | 116034 |
| 2022-04-12 | 6.01 | $5.80 | 123100 |
| 2022-04-11 | 6.03 | $5.80 | 174134 |
| 2022-04-08 | 6.06 | $5.90 | 139837 |
| 2022-04-07 | 6.08 | $5.91 | 253334 |
| 2022-04-06 | 6.10 | $6.02 | 123800 |
| 2022-04-05 | 6.11 | $6.05 | 162900 |
| 2022-04-04 | 6.12 | $6.10 | 111330 |
| 2022-04-01 | 6.13 | $6.18 | 128800 |
| 2022-03-31 | 6.13 | $6.12 | 179816 |
| 2022-03-30 | 6.14 | $6.08 | 145200 |
| 2022-03-29 | 6.15 | $6.10 | 129000 |
| 2022-03-28 | 6.17 | $6.03 | 56517 |
| 2022-03-25 | 6.19 | $6.05 | 94600 |
| 2022-03-24 | 6.22 | $6.09 | 31419 |
| 2022-03-23 | 6.24 | $6.13 | 73000 |
| 2022-03-22 | 6.26 | $6.08 | 67343 |
| 2022-03-21 | 6.29 | $6.11 | 53310 |
| 2022-03-18 | 6.31 | $6.20 | 39321 |
| 2022-03-17 | 6.33 | $6.24 | 145127 |
| 2022-03-16 | 6.35 | $6.14 | 42900 |
| 2022-03-15 | 6.37 | $6.16 | 64527 |
| 2022-03-14 | 6.40 | $6.21 | 129600 |
| 2022-03-11 | 6.42 | $6.19 | 89502 |
| 2022-03-10 | 6.44 | $6.21 | 140800 |
| 2022-03-09 | 6.46 | $6.33 | 101100 |
| 2022-03-08 | 6.48 | $6.30 | 120300 |
| 2022-03-07 | 6.50 | $6.37 | 73105 |
| 2022-03-04 | 6.51 | $6.53 | 96400 |
| 2022-03-03 | 6.51 | $6.57 | 51600 |
| 2022-03-02 | 6.50 | $6.65 | 237700 |
| 2022-03-01 | 6.48 | $6.64 | 178300 |
| 2022-02-28 | 6.46 | $6.60 | 133139 |
| 2022-02-25 | 6.45 | $6.54 | 75800 |
| 2022-02-24 | 6.44 | $6.53 | 164900 |
| 2022-02-23 | 6.44 | $6.27 | 43101 |
| 2022-02-22 | 6.45 | $6.30 | 290941 |
| 2022-02-18 | 6.47 | $6.51 | 98010 |
| 2022-02-17 | 6.47 | $6.59 | 186500 |
| 2022-02-16 | 6.46 | $6.46 | 197700 |
| 2022-02-15 | 6.47 | $6.30 | 67722 |
| 2022-02-14 | 6.49 | $6.30 | 87700 |
| 2022-02-11 | 6.51 | $6.33 | 308532 |
| 2022-02-10 | 6.53 | $6.51 | 87600 |
| 2022-02-09 | 6.54 | $6.63 | 54623 |
| 2022-02-08 | 6.54 | $6.62 | 100500 |
| 2022-02-07 | 6.54 | $6.59 | 151709 |
| 2022-02-04 | 6.54 | $6.42 | 75300 |
| 2022-02-03 | 6.57 | $6.43 | 119500 |
| 2022-02-02 | 6.59 | $6.48 | 80400 |
| 2022-02-01 | 6.61 | $6.49 | 129500 |
| 2022-01-31 | 6.63 | $6.45 | 119400 |
| 2022-01-28 | 6.66 | $6.43 | 830245 |
| 2022-01-27 | 6.69 | $6.48 | 82400 |
| 2022-01-26 | 6.72 | $6.55 | 87528 |
| 2022-01-25 | 6.75 | $6.54 | 138100 |
| 2022-01-24 | 6.77 | $6.55 | 93406 |
| 2022-01-21 | 6.80 | $6.62 | 59101 |
| 2022-01-20 | 6.82 | $6.66 | 113800 |
| 2022-01-19 | 6.84 | $6.66 | 164700 |
| 2022-01-18 | 6.86 | $6.68 | 102400 |
| 2022-01-14 | 6.89 | $6.82 | 78000 |
| 2022-01-13 | 6.89 | $6.90 | 90518 |
| 2022-01-12 | 6.89 | $6.92 | 129500 |
| 2022-01-11 | 6.89 | $6.90 | 122606 |
| 2022-01-10 | 6.89 | $6.91 | 185738 |
| 2022-01-07 | 6.89 | $6.84 | 135900 |
| 2022-01-06 | 6.89 | $6.82 | 85748 |
| 2022-01-05 | 6.90 | $6.83 | 80326 |
| 2022-01-04 | 6.91 | $6.88 | 102600 |
| 2022-01-03 | 6.91 | $6.93 | 102639 |
| 2021-12-31 | 6.91 | $7.00 | 78016 |
| 2021-12-30 | 6.90 | $6.91 | 139849 |
| 2021-12-29 | 6.89 | $6.86 | 96600 |
| 2021-12-28 | 6.90 | $6.90 | 124132 |
| 2021-12-27 | 6.90 | $6.89 | 124402 |
| 2021-12-23 | 6.90 | $6.89 | 57900 |
| 2021-12-22 | 6.90 | $6.92 | 43000 |
| 2021-12-21 | 6.90 | $6.90 | 75016 |
| 2021-12-20 | 6.90 | $6.89 | 68414 |
| 2021-12-17 | 6.90 | $6.95 | 20500 |
| 2021-12-16 | 6.90 | $6.92 | 113700 |
| 2021-12-15 | 6.90 | $6.87 | 48340 |
| 2021-12-14 | 6.90 | $6.88 | 74100 |
| 2021-12-13 | 6.91 | $6.92 | 104600 |
| 2021-12-10 | 6.92 | $6.91 | 48300 |
| 2021-12-09 | 6.92 | $6.89 | 66629 |
| 2021-12-08 | 6.93 | $6.87 | 91900 |
| 2021-12-07 | 6.95 | $6.85 | 57000 |
| 2021-12-06 | 6.97 | $6.82 | 59448 |
| 2021-12-03 | 6.99 | $6.86 | 44411 |
| 2021-12-02 | 7.01 | $6.87 | 66500 |
| 2021-12-01 | 7.03 | $6.91 | 82700 |
| 2021-11-30 | 7.04 | $6.99 | 48926 |
| 2021-11-29 | 7.05 | $6.95 | 37735 |
| 2021-11-26 | 7.06 | $6.93 | 17008 |
| 2021-11-24 | 7.08 | $6.95 | 26333 |
| 2021-11-23 | 7.09 | $6.90 | 42146 |
| 2021-11-22 | 7.10 | $6.97 | 58200 |
| 2021-11-19 | 7.11 | $7.00 | 47723 |
| 2021-11-18 | 7.11 | $7.00 | 119100 |
| 2021-11-17 | 7.12 | $7.14 | 26500 |
| 2021-11-16 | 7.11 | $7.21 | 47316 |
| 2021-11-15 | 7.09 | $7.19 | 60600 |
| 2021-11-12 | 7.07 | $7.24 | 26333 |
| 2021-11-11 | 7.05 | $7.21 | 63606 |
| 2021-11-10 | 7.03 | $7.20 | 91404 |
| 2021-11-09 | 7.00 | $7.18 | 103212 |
| 2021-11-08 | 6.98 | $7.19 | 52529 |
| 2021-11-05 | 6.96 | $7.18 | 117002 |
| 2021-11-04 | 6.94 | $7.12 | 86614 |
| 2021-11-03 | 6.92 | $7.02 | 59143 |
| 2021-11-02 | 6.91 | $7.02 | 92700 |
| 2021-11-01 | 6.90 | $6.98 | 111133 |
| 2021-10-29 | 6.90 | $6.90 | 97317 |
| 2021-10-28 | 6.90 | $6.83 | 101515 |
| 2021-10-27 | 6.91 | $6.80 | 67800 |
| 2021-10-26 | 6.92 | $6.78 | 89000 |
| 2021-10-25 | 6.94 | $6.81 | 103528 |
| 2021-10-22 | 6.96 | $6.83 | 53500 |
| 2021-10-21 | 6.97 | $6.87 | 55800 |
| 2021-10-20 | 6.99 | $6.94 | 76523 |
| 2021-10-19 | 7.00 | $6.95 | 54307 |
| 2021-10-18 | 7.00 | $7.02 | 63933 |
| 2021-10-15 | 7.01 | $7.05 | 43131 |
| 2021-10-14 | 7.01 | $7.08 | 57800 |
| 2021-10-13 | 7.01 | $7.00 | 77200 |
| 2021-10-12 | 7.01 | $6.91 | 27600 |
| 2021-10-11 | 7.03 | $6.92 | 23700 |
| 2021-10-08 | 7.05 | $6.93 | 43700 |
| 2021-10-07 | 7.06 | $6.93 | 94049 |
| 2021-10-06 | 7.08 | $6.94 | 74500 |
| 2021-10-05 | 7.09 | $6.99 | 36907 |
| 2021-10-04 | 7.11 | $6.99 | 64200 |
| 2021-10-01 | 7.12 | $7.03 | 47800 |
| 2021-09-30 | 7.13 | $6.99 | 91900 |
| 2021-09-29 | 7.14 | $6.98 | 40000 |
| 2021-09-28 | 7.16 | $7.06 | 64103 |
| 2021-09-27 | 7.17 | $7.16 | 71900 |
| 2021-09-24 | 7.17 | $7.21 | 30725 |
| 2021-09-23 | 7.17 | $7.25 | 60913 |
| 2021-09-22 | 7.16 | $7.25 | 47900 |
| 2021-09-21 | 7.15 | $7.24 | 90230 |
| 2021-09-20 | 7.15 | $7.20 | 106716 |
| 2021-09-17 | 7.15 | $7.16 | 31124 |
| 2021-09-16 | 7.15 | $7.14 | 69400 |
| 2021-09-15 | 7.15 | $7.13 | 79930 |
| 2021-09-14 | 7.16 | $7.08 | 44200 |
| 2021-09-13 | 7.17 | $7.08 | 61800 |
| 2021-09-10 | 7.19 | $7.08 | 49700 |
| 2021-09-09 | 7.20 | $7.11 | 64900 |
| 2021-09-08 | 7.21 | $7.10 | 55400 |
| 2021-09-07 | 7.23 | $7.11 | 72547 |
| 2021-09-03 | 7.24 | $7.14 | 94100 |
| 2021-09-02 | 7.25 | $7.17 | 84738 |
| 2021-09-01 | 7.26 | $7.24 | 39600 |
| 2021-08-31 | 7.26 | $7.22 | 58602 |
| 2021-08-30 | 7.26 | $7.21 | 106508 |
| 2021-08-27 | 7.27 | $7.29 | 33509 |
| 2021-08-26 | 7.27 | $7.30 | 49011 |
| 2021-08-25 | 7.26 | $7.29 | 27504 |
| 2021-08-24 | 7.26 | $7.30 | 70431 |
| 2021-08-23 | 7.26 | $7.25 | 18739 |
| 2021-08-20 | 7.26 | $7.23 | 28303 |
| 2021-08-19 | 7.26 | $7.25 | 46900 |
| 2021-08-18 | 7.26 | $7.26 | 71000 |
| 2021-08-17 | 7.26 | $7.27 | 43300 |
| 2021-08-16 | 7.26 | $7.28 | 37300 |
| 2021-08-13 | 7.25 | $7.24 | 28942 |
| 2021-08-12 | 7.25 | $7.25 | 48000 |
| 2021-08-11 | 7.25 | $7.27 | 25100 |
| 2021-08-10 | 7.25 | $7.24 | 64000 |
| 2021-08-09 | 7.25 | $7.25 | 49600 |
| 2021-08-06 | 7.24 | $7.26 | 62828 |
| 2021-08-05 | 7.24 | $7.26 | 45000 |
| 2021-08-04 | 7.24 | $7.27 | 41400 |
| 2021-08-03 | 7.24 | $7.27 | 93618 |
| 2021-08-02 | 7.23 | $7.24 | 46712 |
| 2021-07-30 | 7.23 | $7.29 | 65419 |
| 2021-07-29 | 7.23 | $7.39 | 49900 |
| 2021-07-28 | 7.21 | $7.32 | 57228 |
| 2021-07-27 | 7.20 | $7.23 | 44831 |
| 2021-07-26 | 7.20 | $7.18 | 90922 |
| 2021-07-23 | 7.20 | $7.15 | 32908 |
| 2021-07-22 | 7.21 | $7.13 | 39820 |
| 2021-07-21 | 7.22 | $7.16 | 73100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.59
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.41
Average
5.51
Maximum
7.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.59 | $5.58 | 162500 |
| 2026-07-16 | 5.59 | $5.57 | 179200 |
| 2026-07-15 | 5.59 | $5.58 | 302140 |
| 2026-07-14 | 5.58 | $5.58 | 338200 |
| 2026-07-13 | 5.58 | $5.54 | 254200 |
| 2026-07-10 | 5.59 | $5.53 | 128722 |
| 2026-07-09 | 5.59 | $5.58 | 255200 |
| 2026-07-08 | 5.59 | $5.54 | 205200 |
| 2026-07-07 | 5.59 | $5.55 | 250717 |
| 2026-07-06 | 5.60 | $5.59 | 152734 |
| 2026-07-02 | 5.59 | $5.61 | 132400 |
| 2026-07-01 | 5.58 | $5.61 | 273001 |
| 2026-06-30 | 5.57 | $5.62 | 365800 |
| 2026-06-29 | 5.55 | $5.62 | 448900 |
| 2026-06-26 | 5.53 | $5.55 | 235621 |
| 2026-06-25 | 5.52 | $5.53 | 236142 |
| 2026-06-24 | 5.51 | $5.54 | 341609 |
| 2026-06-23 | 5.50 | $5.53 | 186906 |
| 2026-06-22 | 5.49 | $5.53 | 186400 |
| 2026-06-18 | 5.48 | $5.54 | 136607 |
| 2026-06-17 | 5.46 | $5.50 | 273800 |
| 2026-06-16 | 5.45 | $5.50 | 158800 |
| 2026-06-15 | 5.44 | $5.51 | 215742 |
| 2026-06-12 | 5.42 | $5.50 | 262037 |
| 2026-06-11 | 5.41 | $5.49 | 408400 |
| 2026-06-10 | 5.39 | $5.44 | 917000 |
| 2026-06-09 | 5.38 | $5.38 | 132212 |
| 2026-06-08 | 5.38 | $5.38 | 141600 |
| 2026-06-05 | 5.38 | $5.37 | 120038 |
| 2026-06-04 | 5.38 | $5.40 | 90700 |
| 2026-06-03 | 5.38 | $5.37 | 132900 |
| 2026-06-02 | 5.38 | $5.40 | 55946 |
| 2026-06-01 | 5.38 | $5.39 | 124513 |
| 2026-05-29 | 5.38 | $5.42 | 247600 |
| 2026-05-28 | 5.38 | $5.40 | 212400 |
| 2026-05-27 | 5.37 | $5.36 | 229921 |
| 2026-05-26 | 5.38 | $5.35 | 277900 |
| 2026-05-22 | 5.38 | $5.33 | 100946 |
| 2026-05-21 | 5.40 | $5.33 | 116800 |
| 2026-05-20 | 5.41 | $5.34 | 139528 |
| 2026-05-19 | 5.43 | $5.31 | 125900 |
| 2026-05-18 | 5.45 | $5.35 | 101500 |
| 2026-05-15 | 5.47 | $5.42 | 69600 |
| 2026-05-14 | 5.48 | $5.45 | 59802 |
| 2026-05-13 | 5.48 | $5.47 | 84800 |
| 2026-05-12 | 5.48 | $5.49 | 68947 |
| 2026-05-11 | 5.47 | $5.53 | 106300 |
| 2026-05-08 | 5.46 | $5.55 | 88605 |
| 2026-05-07 | 5.44 | $5.54 | 157808 |
| 2026-05-06 | 5.41 | $5.50 | 387409 |
| 2026-05-05 | 5.39 | $5.44 | 175300 |
| 2026-05-04 | 5.38 | $5.38 | 152300 |
| 2026-05-01 | 5.38 | $5.38 | 162736 |
| 2026-04-30 | 5.39 | $5.39 | 161218 |
| 2026-04-29 | 5.38 | $5.35 | 158600 |
| 2026-04-28 | 5.39 | $5.37 | 125324 |
| 2026-04-27 | 5.40 | $5.39 | 113300 |
| 2026-04-24 | 5.40 | $5.38 | 70300 |
| 2026-04-23 | 5.40 | $5.39 | 64303 |
| 2026-04-22 | 5.40 | $5.42 | 111339 |
| 2026-04-21 | 5.40 | $5.43 | 37600 |
| 2026-04-20 | 5.39 | $5.42 | 101900 |
| 2026-04-17 | 5.39 | $5.43 | 66141 |
| 2026-04-16 | 5.38 | $5.40 | 176723 |
| 2026-04-15 | 5.38 | $5.43 | 45437 |
| 2026-04-14 | 5.37 | $5.47 | 98200 |
| 2026-04-13 | 5.35 | $5.45 | 37317 |
| 2026-04-10 | 5.33 | $5.43 | 102300 |
| 2026-04-09 | 5.31 | $5.45 | 163700 |
| 2026-04-08 | 5.28 | $5.39 | 82419 |
| 2026-04-07 | 5.27 | $5.28 | 127827 |
| 2026-04-06 | 5.27 | $5.27 | 99735 |
| 2026-04-02 | 5.28 | $5.27 | 115600 |
| 2026-04-01 | 5.29 | $5.32 | 162903 |
| 2026-03-31 | 5.29 | $5.39 | 135915 |
| 2026-03-30 | 5.28 | $5.22 | 109512 |
| 2026-03-27 | 5.30 | $5.25 | 200000 |
| 2026-03-26 | 5.32 | $5.25 | 74312 |
| 2026-03-25 | 5.34 | $5.29 | 107606 |
| 2026-03-24 | 5.36 | $5.25 | 167500 |
| 2026-03-23 | 5.39 | $5.30 | 98400 |
| 2026-03-20 | 5.41 | $5.30 | 90145 |
| 2026-03-19 | 5.44 | $5.40 | 80200 |
| 2026-03-18 | 5.45 | $5.42 | 55503 |
| 2026-03-17 | 5.46 | $5.42 | 40944 |
| 2026-03-16 | 5.47 | $5.44 | 48900 |
| 2026-03-13 | 5.48 | $5.39 | 168100 |
| 2026-03-12 | 5.50 | $5.41 | 74700 |
| 2026-03-11 | 5.52 | $5.47 | 95900 |
| 2026-03-10 | 5.53 | $5.49 | 22421 |
| 2026-03-09 | 5.54 | $5.47 | 41300 |
| 2026-03-06 | 5.56 | $5.49 | 40600 |
| 2026-03-05 | 5.57 | $5.52 | 56430 |
| 2026-03-04 | 5.58 | $5.54 | 84600 |
| 2026-03-03 | 5.58 | $5.58 | 153700 |
| 2026-03-02 | 5.57 | $5.58 | 145100 |
| 2026-02-27 | 5.57 | $5.59 | 98449 |
| 2026-02-26 | 5.56 | $5.56 | 52243 |
| 2026-02-25 | 5.56 | $5.53 | 169200 |
| 2026-02-24 | 5.56 | $5.55 | 81400 |
| 2026-02-23 | 5.56 | $5.58 | 83300 |
| 2026-02-20 | 5.55 | $5.52 | 23800 |
| 2026-02-19 | 5.55 | $5.54 | 56510 |
| 2026-02-18 | 5.55 | $5.55 | 31600 |
| 2026-02-17 | 5.54 | $5.56 | 57700 |
| 2026-02-13 | 5.54 | $5.55 | 42800 |
| 2026-02-12 | 5.53 | $5.54 | 48600 |
| 2026-02-11 | 5.52 | $5.53 | 28423 |
| 2026-02-10 | 5.52 | $5.53 | 70000 |
| 2026-02-09 | 5.51 | $5.53 | 39907 |
| 2026-02-06 | 5.50 | $5.50 | 91400 |
| 2026-02-05 | 5.50 | $5.50 | 93642 |
| 2026-02-04 | 5.49 | $5.48 | 104800 |
| 2026-02-03 | 5.49 | $5.52 | 65900 |
| 2026-02-02 | 5.48 | $5.47 | 155400 |
| 2026-01-30 | 5.48 | $5.53 | 68108 |
| 2026-01-29 | 5.47 | $5.54 | 159048 |
| 2026-01-28 | 5.45 | $5.50 | 123714 |
| 2026-01-27 | 5.44 | $5.48 | 91817 |
| 2026-01-26 | 5.43 | $5.36 | 110002 |
| 2026-01-23 | 5.45 | $5.40 | 99436 |
| 2026-01-22 | 5.45 | $5.39 | 108235 |
| 2026-01-21 | 5.46 | $5.47 | 93730 |
| 2026-01-20 | 5.46 | $5.42 | 127400 |
| 2026-01-16 | 5.47 | $5.50 | 147314 |
| 2026-01-15 | 5.45 | $5.52 | 123100 |
| 2026-01-14 | 5.44 | $5.49 | 117000 |
| 2026-01-13 | 5.42 | $5.49 | 80500 |
| 2026-01-12 | 5.41 | $5.44 | 82000 |
| 2026-01-09 | 5.40 | $5.45 | 83100 |
| 2026-01-08 | 5.39 | $5.42 | 119419 |
| 2026-01-07 | 5.38 | $5.42 | 145716 |
| 2026-01-06 | 5.37 | $5.37 | 78400 |
| 2026-01-05 | 5.37 | $5.35 | 145100 |
| 2026-01-02 | 5.38 | $5.37 | 102108 |
| 2025-12-31 | 5.38 | $5.43 | 83521 |
| 2025-12-30 | 5.37 | $5.38 | 184527 |
| 2025-12-29 | 5.37 | $5.35 | 185313 |
| 2025-12-26 | 5.37 | $5.36 | 146100 |
| 2025-12-24 | 5.38 | $5.36 | 89300 |
| 2025-12-23 | 5.38 | $5.35 | 157614 |
| 2025-12-22 | 5.39 | $5.36 | 141437 |
| 2025-12-19 | 5.39 | $5.37 | 176400 |
| 2025-12-18 | 5.40 | $5.40 | 127900 |
| 2025-12-17 | 5.40 | $5.38 | 219945 |
| 2025-12-16 | 5.40 | $5.35 | 217502 |
| 2025-12-15 | 5.41 | $5.41 | 53500 |
| 2025-12-12 | 5.41 | $5.40 | 168300 |
| 2025-12-11 | 5.41 | $5.43 | 127344 |
| 2025-12-10 | 5.41 | $5.45 | 118000 |
| 2025-12-09 | 5.39 | $5.43 | 147523 |
| 2025-12-08 | 5.39 | $5.42 | 82500 |
| 2025-12-05 | 5.38 | $5.43 | 141807 |
| 2025-12-04 | 5.37 | $5.44 | 326600 |
| 2025-12-03 | 5.35 | $5.42 | 371100 |
| 2025-12-02 | 5.34 | $5.33 | 199100 |
| 2025-12-01 | 5.34 | $5.35 | 176405 |
| 2025-11-28 | 5.34 | $5.34 | 114844 |
| 2025-11-26 | 5.35 | $5.32 | 116600 |
| 2025-11-25 | 5.35 | $5.33 | 128700 |
| 2025-11-24 | 5.36 | $5.32 | 152800 |
| 2025-11-21 | 5.37 | $5.30 | 180700 |
| 2025-11-20 | 5.39 | $5.32 | 118300 |
| 2025-11-19 | 5.40 | $5.38 | 128117 |
| 2025-11-18 | 5.41 | $5.36 | 58942 |
| 2025-11-17 | 5.41 | $5.42 | 154500 |
| 2025-11-14 | 5.41 | $5.41 | 62006 |
| 2025-11-13 | 5.41 | $5.41 | 70000 |
| 2025-11-12 | 5.41 | $5.41 | 63828 |
| 2025-11-11 | 5.41 | $5.41 | 85005 |
| 2025-11-10 | 5.41 | $5.39 | 60100 |
| 2025-11-07 | 5.41 | $5.36 | 94205 |
| 2025-11-06 | 5.42 | $5.38 | 92942 |
| 2025-11-05 | 5.42 | $5.37 | 176300 |
| 2025-11-04 | 5.43 | $5.41 | 163100 |
| 2025-11-03 | 5.43 | $5.39 | 167430 |
| 2025-10-31 | 5.44 | $5.41 | 97100 |
| 2025-10-30 | 5.44 | $5.38 | 145133 |
| 2025-10-29 | 5.44 | $5.42 | 95800 |
| 2025-10-28 | 5.44 | $5.43 | 149600 |
| 2025-10-27 | 5.44 | $5.45 | 83000 |
| 2025-10-24 | 5.44 | $5.42 | 91600 |
| 2025-10-23 | 5.44 | $5.41 | 88231 |
| 2025-10-22 | 5.44 | $5.44 | 83927 |
| 2025-10-21 | 5.43 | $5.42 | 72700 |
| 2025-10-20 | 5.43 | $5.42 | 113206 |
| 2025-10-17 | 5.42 | $5.38 | 92722 |
| 2025-10-16 | 5.42 | $5.39 | 95832 |
| 2025-10-15 | 5.42 | $5.48 | 76718 |
| 2025-10-14 | 5.41 | $5.40 | 33140 |
| 2025-10-13 | 5.40 | $5.40 | 51100 |
| 2025-10-10 | 5.40 | $5.41 | 80216 |
| 2025-10-09 | 5.39 | $5.40 | 186119 |
| 2025-10-08 | 5.38 | $5.42 | 102400 |
| 2025-10-07 | 5.37 | $5.35 | 128800 |
| 2025-10-06 | 5.36 | $5.33 | 71110 |
| 2025-10-03 | 5.37 | $5.31 | 120028 |
| 2025-10-02 | 5.37 | $5.34 | 132236 |
| 2025-10-01 | 5.37 | $5.37 | 196700 |
| 2025-09-30 | 5.37 | $5.39 | 119700 |
| 2025-09-29 | 5.36 | $5.34 | 82416 |
| 2025-09-26 | 5.35 | $5.33 | 77309 |
| 2025-09-25 | 5.35 | $5.30 | 103008 |
| 2025-09-24 | 5.36 | $5.32 | 105800 |
| 2025-09-23 | 5.36 | $5.36 | 159200 |
| 2025-09-22 | 5.35 | $5.30 | 123300 |
| 2025-09-19 | 5.35 | $5.36 | 26232 |
| 2025-09-18 | 5.34 | $5.36 | 83100 |
| 2025-09-17 | 5.32 | $5.38 | 189812 |
| 2025-09-16 | 5.30 | $5.33 | 150341 |
| 2025-09-15 | 5.29 | $5.36 | 101600 |
| 2025-09-12 | 5.27 | $5.33 | 72401 |
| 2025-09-11 | 5.25 | $5.37 | 103600 |
| 2025-09-10 | 5.22 | $5.34 | 204500 |
| 2025-09-09 | 5.19 | $5.26 | 217926 |
| 2025-09-08 | 5.17 | $5.26 | 203422 |
| 2025-09-05 | 5.15 | $5.17 | 143316 |
| 2025-09-04 | 5.15 | $5.14 | 259600 |
| 2025-09-03 | 5.15 | $5.15 | 67100 |
| 2025-09-02 | 5.15 | $5.15 | 132900 |
| 2025-08-29 | 5.14 | $5.19 | 208914 |
| 2025-08-28 | 5.13 | $5.18 | 77732 |
| 2025-08-27 | 5.12 | $5.13 | 181200 |
| 2025-08-26 | 5.12 | $5.16 | 132900 |
| 2025-08-25 | 5.11 | $5.14 | 40800 |
| 2025-08-22 | 5.11 | $5.13 | 94700 |
| 2025-08-21 | 5.10 | $5.05 | 211300 |
| 2025-08-20 | 5.12 | $5.08 | 140825 |
| 2025-08-19 | 5.12 | $5.06 | 215718 |
| 2025-08-18 | 5.14 | $5.11 | 143800 |
| 2025-08-15 | 5.14 | $5.13 | 80800 |
| 2025-08-14 | 5.14 | $5.13 | 128800 |
| 2025-08-13 | 5.15 | $5.14 | 158100 |
| 2025-08-12 | 5.15 | $5.13 | 138701 |
| 2025-08-11 | 5.15 | $5.13 | 121800 |
| 2025-08-08 | 5.15 | $5.15 | 145927 |
| 2025-08-07 | 5.15 | $5.20 | 156830 |
| 2025-08-06 | 5.14 | $5.20 | 120614 |
| 2025-08-05 | 5.12 | $5.22 | 81906 |
| 2025-08-04 | 5.10 | $5.18 | 127400 |
| 2025-08-01 | 5.09 | $5.12 | 131100 |
| 2025-07-31 | 5.08 | $5.13 | 112135 |
| 2025-07-30 | 5.07 | $5.10 | 111128 |
| 2025-07-29 | 5.07 | $5.09 | 116601 |
| 2025-07-28 | 5.07 | $5.08 | 57400 |
| 2025-07-25 | 5.07 | $5.07 | 95900 |
| 2025-07-24 | 5.07 | $5.04 | 86700 |
| 2025-07-23 | 5.08 | $5.05 | 137000 |
| 2025-07-22 | 5.09 | $5.06 | 160105 |
| 2025-07-21 | 5.09 | $5.07 | 170600 |
| 2025-07-18 | 5.10 | $5.05 | 215147 |
| 2025-07-17 | 5.11 | $5.06 | 310325 |
| 2025-07-16 | 5.13 | $5.10 | 289037 |
| 2025-07-15 | 5.13 | $5.09 | 195200 |
| 2025-07-14 | 5.14 | $5.08 | 272400 |
| 2025-07-11 | 5.16 | $5.07 | 534200 |
| 2025-07-10 | 5.17 | $5.15 | 318500 |
| 2025-07-09 | 5.18 | $5.21 | 161000 |
| 2025-07-08 | 5.17 | $5.16 | 95700 |
| 2025-07-07 | 5.17 | $5.18 | 258807 |
| 2025-07-03 | 5.16 | $5.19 | 94916 |
| 2025-07-02 | 5.16 | $5.18 | 113800 |
| 2025-07-01 | 5.15 | $5.15 | 374000 |
| 2025-06-30 | 5.15 | $5.17 | 127700 |
| 2025-06-27 | 5.15 | $5.16 | 115702 |
| 2025-06-26 | 5.14 | $5.14 | 48100 |
| 2025-06-25 | 5.14 | $5.13 | 145725 |
| 2025-06-24 | 5.15 | $5.15 | 169400 |
| 2025-06-23 | 5.14 | $5.17 | 61846 |
| 2025-06-20 | 5.14 | $5.17 | 111400 |
| 2025-06-18 | 5.13 | $5.15 | 175900 |
| 2025-06-17 | 5.13 | $5.17 | 160900 |
| 2025-06-16 | 5.12 | $5.17 | 81900 |
| 2025-06-13 | 5.11 | $5.16 | 114240 |
| 2025-06-12 | 5.10 | $5.18 | 264500 |
| 2025-06-11 | 5.09 | $5.13 | 239000 |
| 2025-06-10 | 5.08 | $5.10 | 183500 |
| 2025-06-09 | 5.08 | $5.08 | 147534 |
| 2025-06-06 | 5.08 | $5.05 | 211300 |
| 2025-06-05 | 5.09 | $5.09 | 153737 |
| 2025-06-04 | 5.10 | $5.09 | 161608 |
| 2025-06-03 | 5.10 | $5.09 | 101513 |
| 2025-06-02 | 5.11 | $5.09 | 245935 |
| 2025-05-30 | 5.12 | $5.12 | 138448 |
| 2025-05-29 | 5.12 | $5.12 | 147313 |
| 2025-05-28 | 5.12 | $5.09 | 361800 |
| 2025-05-27 | 5.13 | $5.16 | 150200 |
| 2025-05-23 | 5.13 | $5.08 | 191507 |
| 2025-05-22 | 5.14 | $5.09 | 97400 |
| 2025-05-21 | 5.15 | $5.09 | 150844 |
| 2025-05-20 | 5.17 | $5.15 | 117000 |
| 2025-05-19 | 5.17 | $5.17 | 131202 |
| 2025-05-16 | 5.17 | $5.20 | 53900 |
| 2025-05-15 | 5.17 | $5.18 | 115523 |
| 2025-05-14 | 5.16 | $5.16 | 164900 |
| 2025-05-13 | 5.16 | $5.19 | 138100 |
| 2025-05-12 | 5.16 | $5.22 | 97000 |
| 2025-05-09 | 5.15 | $5.20 | 112400 |
| 2025-05-08 | 5.14 | $5.21 | 84327 |
| 2025-05-07 | 5.13 | $5.21 | 85500 |
| 2025-05-06 | 5.12 | $5.18 | 132644 |
| 2025-05-05 | 5.11 | $5.18 | 92800 |
| 2025-05-02 | 5.10 | $5.21 | 136200 |
| 2025-05-01 | 5.08 | $5.21 | 125200 |
| 2025-04-30 | 5.06 | $5.18 | 184620 |
| 2025-04-29 | 5.04 | $5.15 | 155100 |
| 2025-04-28 | 5.03 | $5.13 | 56303 |
| 2025-04-25 | 5.02 | $5.15 | 203500 |
| 2025-04-24 | 5.00 | $5.07 | 118000 |
| 2025-04-23 | 5.00 | $5.03 | 148147 |
| 2025-04-22 | 5.01 | $5.01 | 152042 |
| 2025-04-21 | 5.02 | $5.00 | 294206 |
| 2025-04-17 | 5.04 | $5.02 | 141300 |
| 2025-04-16 | 5.06 | $5.03 | 347900 |
| 2025-04-15 | 5.09 | $5.02 | 264261 |
| 2025-04-14 | 5.11 | $5.01 | 320800 |
| 2025-04-11 | 5.15 | $4.98 | 238137 |
| 2025-04-10 | 5.20 | $5.02 | 191600 |
| 2025-04-09 | 5.24 | $5.13 | 335900 |
| 2025-04-08 | 5.28 | $5.11 | 192427 |
| 2025-04-07 | 5.32 | $5.30 | 270110 |
| 2025-04-04 | 5.33 | $5.30 | 231827 |
| 2025-04-03 | 5.34 | $5.37 | 117300 |
| 2025-04-02 | 5.33 | $5.36 | 148648 |
| 2025-04-01 | 5.33 | $5.35 | 230500 |
| 2025-03-31 | 5.34 | $5.30 | 106100 |
| 2025-03-28 | 5.35 | $5.30 | 118643 |
| 2025-03-27 | 5.36 | $5.30 | 89635 |
| 2025-03-26 | 5.38 | $5.33 | 309400 |
| 2025-03-25 | 5.40 | $5.35 | 133800 |
| 2025-03-24 | 5.41 | $5.39 | 144700 |
| 2025-03-21 | 5.42 | $5.41 | 64100 |
| 2025-03-20 | 5.42 | $5.39 | 156800 |
| 2025-03-19 | 5.43 | $5.36 | 55900 |
| 2025-03-18 | 5.44 | $5.37 | 48200 |
| 2025-03-17 | 5.46 | $5.41 | 67410 |
| 2025-03-14 | 5.47 | $5.38 | 106343 |
| 2025-03-13 | 5.49 | $5.45 | 115800 |
| 2025-03-12 | 5.50 | $5.48 | 63920 |
| 2025-03-11 | 5.50 | $5.47 | 54144 |
| 2025-03-10 | 5.51 | $5.47 | 48700 |
| 2025-03-07 | 5.51 | $5.45 | 54534 |
| 2025-03-06 | 5.53 | $5.46 | 200400 |
| 2025-03-05 | 5.54 | $5.56 | 94800 |
| 2025-03-04 | 5.53 | $5.51 | 127800 |
| 2025-03-03 | 5.53 | $5.59 | 62500 |
| 2025-02-28 | 5.51 | $5.55 | 94838 |
| 2025-02-27 | 5.50 | $5.54 | 57217 |
| 2025-02-26 | 5.49 | $5.50 | 165843 |
| 2025-02-25 | 5.48 | $5.49 | 87146 |
| 2025-02-24 | 5.48 | $5.47 | 75300 |
| 2025-02-21 | 5.48 | $5.51 | 43200 |
| 2025-02-20 | 5.47 | $5.50 | 249306 |
| 2025-02-19 | 5.46 | $5.46 | 82200 |
| 2025-02-18 | 5.46 | $5.46 | 40807 |
| 2025-02-14 | 5.46 | $5.51 | 68743 |
| 2025-02-13 | 5.45 | $5.44 | 46208 |
| 2025-02-12 | 5.45 | $5.38 | 176600 |
| 2025-02-11 | 5.47 | $5.49 | 64600 |
| 2025-02-10 | 5.46 | $5.50 | 73722 |
| 2025-02-07 | 5.45 | $5.48 | 145900 |
| 2025-02-06 | 5.44 | $5.52 | 76900 |
| 2025-02-05 | 5.42 | $5.52 | 147915 |
| 2025-02-04 | 5.40 | $5.44 | 91300 |
| 2025-02-03 | 5.39 | $5.40 | 201500 |
| 2025-01-31 | 5.39 | $5.43 | 196500 |
| 2025-01-30 | 5.39 | $5.42 | 138000 |
| 2025-01-29 | 5.38 | $5.42 | 69100 |
| 2025-01-28 | 5.38 | $5.43 | 79416 |
| 2025-01-27 | 5.37 | $5.41 | 84309 |
| 2025-01-24 | 5.36 | $5.41 | 39300 |
| 2025-01-23 | 5.36 | $5.41 | 72016 |
| 2025-01-22 | 5.35 | $5.44 | 103000 |
| 2025-01-21 | 5.34 | $5.40 | 65600 |
| 2025-01-17 | 5.33 | $5.38 | 77825 |
| 2025-01-16 | 5.33 | $5.37 | 63926 |
| 2025-01-15 | 5.32 | $5.35 | 115900 |
| 2025-01-14 | 5.32 | $5.32 | 52800 |
| 2025-01-13 | 5.33 | $5.31 | 72000 |
| 2025-01-10 | 5.35 | $5.35 | 43600 |
| 2025-01-08 | 5.35 | $5.41 | 139530 |
| 2025-01-07 | 5.35 | $5.37 | 76100 |
| 2025-01-06 | 5.35 | $5.38 | 45924 |
| 2025-01-03 | 5.35 | $5.40 | 72100 |
| 2025-01-02 | 5.35 | $5.38 | 82132 |
| 2024-12-31 | 5.36 | $5.35 | 171601 |
| 2024-12-30 | 5.37 | $5.33 | 170935 |
| 2024-12-27 | 5.39 | $5.33 | 81200 |
| 2024-12-26 | 5.41 | $5.41 | 269311 |
| 2024-12-24 | 5.41 | $5.32 | 205749 |
| 2024-12-23 | 5.44 | $5.30 | 174419 |
| 2024-12-20 | 5.48 | $5.31 | 238037 |
| 2024-12-19 | 5.52 | $5.41 | 184539 |
| 2024-12-18 | 5.55 | $5.39 | 256700 |
| 2024-12-17 | 5.58 | $5.45 | 96900 |
| 2024-12-16 | 5.61 | $5.53 | 155937 |
| 2024-12-13 | 5.63 | $5.58 | 76700 |
| 2024-12-12 | 5.64 | $5.64 | 77700 |
| 2024-12-11 | 5.64 | $5.66 | 71035 |
| 2024-12-10 | 5.63 | $5.63 | 49900 |
| 2024-12-09 | 5.63 | $5.63 | 91700 |
| 2024-12-06 | 5.63 | $5.63 | 70900 |
| 2024-12-05 | 5.63 | $5.63 | 65419 |
| 2024-12-04 | 5.62 | $5.65 | 93511 |
| 2024-12-03 | 5.62 | $5.66 | 136900 |
| 2024-12-02 | 5.60 | $5.68 | 109800 |
| 2024-11-29 | 5.59 | $5.70 | 75300 |
| 2024-11-27 | 5.56 | $5.66 | 181400 |
| 2024-11-26 | 5.55 | $5.58 | 95000 |
| 2024-11-25 | 5.54 | $5.56 | 79200 |
| 2024-11-22 | 5.54 | $5.54 | 37400 |
| 2024-11-21 | 5.54 | $5.53 | 132600 |
| 2024-11-20 | 5.55 | $5.53 | 81202 |
| 2024-11-19 | 5.55 | $5.54 | 93622 |
| 2024-11-18 | 5.56 | $5.58 | 88247 |
| 2024-11-15 | 5.56 | $5.59 | 122627 |
| 2024-11-14 | 5.55 | $5.57 | 58918 |
| 2024-11-13 | 5.55 | $5.58 | 74303 |
| 2024-11-12 | 5.55 | $5.54 | 64111 |
| 2024-11-11 | 5.56 | $5.58 | 84814 |
| 2024-11-08 | 5.55 | $5.57 | 115811 |
| 2024-11-07 | 5.56 | $5.58 | 78315 |
| 2024-11-06 | 5.55 | $5.53 | 95400 |
| 2024-11-05 | 5.56 | $5.60 | 80200 |
| 2024-11-04 | 5.56 | $5.62 | 110846 |
| 2024-11-01 | 5.55 | $5.56 | 56600 |
| 2024-10-31 | 5.55 | $5.60 | 107100 |
| 2024-10-30 | 5.55 | $5.52 | 83824 |
| 2024-10-29 | 5.56 | $5.49 | 70631 |
| 2024-10-28 | 5.58 | $5.50 | 122134 |
| 2024-10-25 | 5.60 | $5.51 | 113217 |
| 2024-10-24 | 5.62 | $5.52 | 93034 |
| 2024-10-23 | 5.65 | $5.54 | 108900 |
| 2024-10-22 | 5.67 | $5.62 | 34800 |
| 2024-10-21 | 5.68 | $5.64 | 111026 |
| 2024-10-18 | 5.69 | $5.69 | 63106 |
| 2024-10-17 | 5.69 | $5.67 | 55330 |
| 2024-10-16 | 5.69 | $5.67 | 165700 |
| 2024-10-15 | 5.69 | $5.66 | 78000 |
| 2024-10-14 | 5.70 | $5.64 | 94538 |
| 2024-10-11 | 5.71 | $5.70 | 85100 |
| 2024-10-10 | 5.71 | $5.66 | 127436 |
| 2024-10-09 | 5.72 | $5.67 | 327039 |
| 2024-10-08 | 5.73 | $5.68 | 83900 |
| 2024-10-07 | 5.74 | $5.69 | 78533 |
| 2024-10-04 | 5.74 | $5.67 | 102706 |
| 2024-10-03 | 5.75 | $5.73 | 68537 |
| 2024-10-02 | 5.75 | $5.75 | 88900 |
| 2024-10-01 | 5.74 | $5.74 | 149900 |
| 2024-09-30 | 5.74 | $5.72 | 101300 |
| 2024-09-27 | 5.74 | $5.71 | 64400 |
| 2024-09-26 | 5.74 | $5.69 | 107800 |
| 2024-09-25 | 5.74 | $5.71 | 130245 |
| 2024-09-24 | 5.74 | $5.72 | 204400 |
| 2024-09-23 | 5.74 | $5.69 | 118649 |
| 2024-09-20 | 5.75 | $5.71 | 43700 |
| 2024-09-19 | 5.74 | $5.70 | 176218 |
| 2024-09-18 | 5.75 | $5.78 | 62200 |
| 2024-09-17 | 5.73 | $5.74 | 55446 |
| 2024-09-16 | 5.72 | $5.73 | 90614 |
| 2024-09-13 | 5.71 | $5.73 | 92225 |
| 2024-09-12 | 5.70 | $5.76 | 28200 |
| 2024-09-11 | 5.68 | $5.71 | 49800 |
| 2024-09-10 | 5.66 | $5.68 | 69600 |
| 2024-09-09 | 5.65 | $5.64 | 52000 |
| 2024-09-06 | 5.64 | $5.64 | 46100 |
| 2024-09-05 | 5.64 | $5.64 | 55243 |
| 2024-09-04 | 5.63 | $5.66 | 180400 |
| 2024-09-03 | 5.62 | $5.59 | 63000 |
| 2024-08-30 | 5.62 | $5.58 | 72002 |
| 2024-08-29 | 5.62 | $5.58 | 63600 |
| 2024-08-28 | 5.62 | $5.58 | 53241 |
| 2024-08-27 | 5.62 | $5.61 | 37806 |
| 2024-08-26 | 5.62 | $5.62 | 74800 |
| 2024-08-23 | 5.61 | $5.61 | 41201 |
| 2024-08-22 | 5.60 | $5.60 | 136000 |
| 2024-08-21 | 5.59 | $5.64 | 145929 |
| 2024-08-20 | 5.57 | $5.60 | 42500 |
| 2024-08-19 | 5.56 | $5.58 | 73110 |
| 2024-08-16 | 5.55 | $5.57 | 79200 |
| 2024-08-15 | 5.54 | $5.55 | 123400 |
| 2024-08-14 | 5.53 | $5.56 | 79304 |
| 2024-08-13 | 5.51 | $5.59 | 142200 |
| 2024-08-12 | 5.49 | $5.51 | 55700 |
| 2024-08-09 | 5.48 | $5.50 | 83100 |
| 2024-08-08 | 5.47 | $5.48 | 64700 |
| 2024-08-07 | 5.46 | $5.51 | 210200 |
| 2024-08-06 | 5.45 | $5.49 | 169112 |
| 2024-08-05 | 5.44 | $5.44 | 98300 |
| 2024-08-02 | 5.43 | $5.50 | 173909 |
| 2024-08-01 | 5.41 | $5.45 | 85546 |
| 2024-07-31 | 5.40 | $5.42 | 138107 |
| 2024-07-30 | 5.39 | $5.40 | 75900 |
| 2024-07-29 | 5.39 | $5.39 | 113900 |
| 2024-07-26 | 5.39 | $5.37 | 62411 |
| 2024-07-25 | 5.39 | $5.37 | 180742 |
| 2024-07-24 | 5.39 | $5.33 | 135724 |
| 2024-07-23 | 5.40 | $5.37 | 39100 |
| 2024-07-22 | 5.40 | $5.36 | 111803 |
| 2024-07-19 | 5.40 | $5.35 | 33400 |
| 2024-07-18 | 5.41 | $5.36 | 74020 |
| 2024-07-17 | 5.42 | $5.38 | 87418 |
| 2024-07-16 | 5.42 | $5.43 | 110914 |
| 2024-07-15 | 5.41 | $5.43 | 115414 |
| 2024-07-12 | 5.40 | $5.43 | 41600 |
| 2024-07-11 | 5.39 | $5.42 | 90900 |
| 2024-07-10 | 5.38 | $5.37 | 176842 |
| 2024-07-09 | 5.37 | $5.35 | 55612 |
| 2024-07-08 | 5.37 | $5.34 | 169700 |
| 2024-07-05 | 5.38 | $5.37 | 47400 |
| 2024-07-03 | 5.37 | $5.39 | 40400 |
| 2024-07-02 | 5.36 | $5.36 | 45317 |
| 2024-07-01 | 5.36 | $5.33 | 87538 |
| 2024-06-28 | 5.36 | $5.46 | 138234 |
| 2024-06-27 | 5.33 | $5.35 | 136900 |
| 2024-06-26 | 5.32 | $5.32 | 46600 |
| 2024-06-25 | 5.32 | $5.33 | 47239 |
| 2024-06-24 | 5.31 | $5.34 | 129800 |
| 2024-06-21 | 5.30 | $5.28 | 96623 |
| 2024-06-20 | 5.30 | $5.31 | 31422 |
| 2024-06-18 | 5.30 | $5.33 | 127200 |
| 2024-06-17 | 5.28 | $5.33 | 73213 |
| 2024-06-14 | 5.27 | $5.33 | 46500 |
| 2024-06-13 | 5.26 | $5.33 | 77111 |
| 2024-06-12 | 5.24 | $5.26 | 79200 |
| 2024-06-11 | 5.23 | $5.25 | 94101 |
| 2024-06-10 | 5.23 | $5.24 | 75100 |
| 2024-06-07 | 5.22 | $5.26 | 116427 |
| 2024-06-06 | 5.21 | $5.25 | 116200 |
| 2024-06-05 | 5.21 | $5.25 | 90300 |
| 2024-06-04 | 5.20 | $5.22 | 59614 |
| 2024-06-03 | 5.19 | $5.21 | 40904 |
| 2024-05-31 | 5.19 | $5.18 | 53543 |
| 2024-05-30 | 5.19 | $5.12 | 54000 |
| 2024-05-29 | 5.21 | $5.12 | 74800 |
| 2024-05-28 | 5.23 | $5.16 | 92730 |
| 2024-05-24 | 5.24 | $5.21 | 57021 |
| 2024-05-23 | 5.24 | $5.19 | 79100 |
| 2024-05-22 | 5.25 | $5.22 | 68400 |
| 2024-05-21 | 5.26 | $5.26 | 56400 |
| 2024-05-20 | 5.25 | $5.27 | 41239 |
| 2024-05-17 | 5.25 | $5.28 | 41814 |
| 2024-05-16 | 5.23 | $5.30 | 51000 |
| 2024-05-15 | 5.22 | $5.26 | 43100 |
| 2024-05-14 | 5.21 | $5.24 | 38000 |
| 2024-05-13 | 5.20 | $5.26 | 53500 |
| 2024-05-10 | 5.19 | $5.26 | 54900 |
| 2024-05-09 | 5.17 | $5.29 | 55900 |
| 2024-05-08 | 5.15 | $5.31 | 95633 |
| 2024-05-07 | 5.11 | $5.22 | 116600 |
| 2024-05-06 | 5.09 | $5.17 | 99907 |
| 2024-05-03 | 5.08 | $5.14 | 98100 |
| 2024-05-02 | 5.07 | $5.10 | 129300 |
| 2024-05-01 | 5.08 | $5.10 | 85500 |
| 2024-04-30 | 5.08 | $5.09 | 34330 |
| 2024-04-29 | 5.08 | $5.09 | 25600 |
| 2024-04-26 | 5.09 | $5.08 | 57100 |
| 2024-04-25 | 5.10 | $5.07 | 65248 |
| 2024-04-24 | 5.11 | $5.09 | 62947 |
| 2024-04-23 | 5.12 | $5.11 | 172901 |
| 2024-04-22 | 5.13 | $5.10 | 42740 |
| 2024-04-19 | 5.14 | $5.11 | 39000 |
| 2024-04-18 | 5.15 | $5.12 | 17811 |
| 2024-04-17 | 5.16 | $5.12 | 56117 |
| 2024-04-16 | 5.18 | $5.10 | 79200 |
| 2024-04-15 | 5.20 | $5.13 | 93901 |
| 2024-04-12 | 5.22 | $5.18 | 49549 |
| 2024-04-11 | 5.23 | $5.16 | 41600 |
| 2024-04-10 | 5.24 | $5.17 | 129900 |
| 2024-04-09 | 5.26 | $5.21 | 35800 |
| 2024-04-08 | 5.27 | $5.23 | 66619 |
| 2024-04-05 | 5.28 | $5.20 | 75400 |
| 2024-04-04 | 5.30 | $5.26 | 106525 |
| 2024-04-03 | 5.31 | $5.28 | 130800 |
| 2024-04-02 | 5.31 | $5.27 | 43400 |
| 2024-04-01 | 5.32 | $5.31 | 161200 |
| 2024-03-28 | 5.32 | $5.37 | 138323 |
| 2024-03-27 | 5.31 | $5.29 | 131917 |
| 2024-03-26 | 5.31 | $5.29 | 49100 |
| 2024-03-25 | 5.32 | $5.26 | 48800 |
| 2024-03-22 | 5.33 | $5.30 | 91600 |
| 2024-03-21 | 5.33 | $5.31 | 38700 |
| 2024-03-20 | 5.33 | $5.32 | 58500 |
| 2024-03-19 | 5.33 | $5.33 | 29337 |
| 2024-03-18 | 5.33 | $5.30 | 133600 |
| 2024-03-15 | 5.33 | $5.30 | 48200 |
| 2024-03-14 | 5.34 | $5.27 | 80326 |
| 2024-03-13 | 5.35 | $5.32 | 66600 |
| 2024-03-12 | 5.35 | $5.32 | 92218 |
| 2024-03-11 | 5.35 | $5.37 | 59600 |
| 2024-03-08 | 5.34 | $5.37 | 100130 |
| 2024-03-07 | 5.32 | $5.37 | 56017 |
| 2024-03-06 | 5.31 | $5.37 | 86639 |
| 2024-03-05 | 5.29 | $5.33 | 107100 |
| 2024-03-04 | 5.28 | $5.26 | 60300 |
| 2024-03-01 | 5.29 | $5.31 | 85133 |
| 2024-02-29 | 5.28 | $5.27 | 99700 |
| 2024-02-28 | 5.28 | $5.31 | 115844 |
| 2024-02-27 | 5.27 | $5.22 | 102600 |
| 2024-02-26 | 5.27 | $5.23 | 88300 |
| 2024-02-23 | 5.28 | $5.27 | 71713 |
| 2024-02-22 | 5.28 | $5.29 | 144344 |
| 2024-02-21 | 5.27 | $5.30 | 129400 |
| 2024-02-20 | 5.26 | $5.25 | 54945 |
| 2024-02-16 | 5.26 | $5.25 | 68700 |
| 2024-02-15 | 5.26 | $5.28 | 69147 |
| 2024-02-14 | 5.26 | $5.23 | 118502 |
| 2024-02-13 | 5.26 | $5.22 | 118600 |
| 2024-02-12 | 5.26 | $5.31 | 142200 |
| 2024-02-09 | 5.25 | $5.28 | 115148 |
| 2024-02-08 | 5.24 | $5.25 | 103500 |
| 2024-02-07 | 5.24 | $5.23 | 114500 |
| 2024-02-06 | 5.23 | $5.22 | 83904 |
| 2024-02-05 | 5.23 | $5.19 | 64800 |
| 2024-02-02 | 5.24 | $5.21 | 181000 |
| 2024-02-01 | 5.24 | $5.26 | 214847 |
| 2024-01-31 | 5.23 | $5.24 | 203600 |
| 2024-01-30 | 5.23 | $5.23 | 153612 |
| 2024-01-29 | 5.22 | $5.26 | 82929 |
| 2024-01-26 | 5.21 | $5.19 | 143231 |
| 2024-01-25 | 5.21 | $5.20 | 46015 |
| 2024-01-24 | 5.21 | $5.17 | 66600 |
| 2024-01-23 | 5.21 | $5.16 | 117900 |
| 2024-01-22 | 5.22 | $5.16 | 96000 |
| 2024-01-19 | 5.23 | $5.11 | 127100 |
| 2024-01-18 | 5.25 | $5.13 | 46500 |
| 2024-01-17 | 5.26 | $5.21 | 147900 |
| 2024-01-16 | 5.27 | $5.27 | 422530 |
| 2024-01-12 | 5.26 | $5.26 | 41100 |
| 2024-01-11 | 5.25 | $5.21 | 285217 |
| 2024-01-10 | 5.25 | $5.21 | 117738 |
| 2024-01-09 | 5.25 | $5.22 | 36500 |
| 2024-01-08 | 5.25 | $5.26 | 53422 |
| 2024-01-05 | 5.23 | $5.16 | 83400 |
| 2024-01-04 | 5.24 | $5.20 | 115700 |
| 2024-01-03 | 5.24 | $5.20 | 71423 |
| 2024-01-02 | 5.23 | $5.20 | 98000 |
| 2023-12-29 | 5.23 | $5.17 | 146400 |
| 2023-12-28 | 5.23 | $5.19 | 87309 |
| 2023-12-27 | 5.22 | $5.21 | 149400 |
| 2023-12-26 | 5.21 | $5.20 | 257900 |
| 2023-12-22 | 5.20 | $5.15 | 202427 |
| 2023-12-21 | 5.20 | $5.13 | 141700 |
| 2023-12-20 | 5.21 | $5.17 | 178400 |
| 2023-12-19 | 5.20 | $5.19 | 177510 |
| 2023-12-18 | 5.18 | $5.21 | 190900 |
| 2023-12-15 | 5.16 | $5.22 | 112100 |
| 2023-12-14 | 5.14 | $5.23 | 160919 |
| 2023-12-13 | 5.11 | $5.09 | 147907 |
| 2023-12-12 | 5.10 | $5.02 | 127200 |
| 2023-12-11 | 5.10 | $5.06 | 115800 |
| 2023-12-08 | 5.09 | $5.02 | 208500 |
| 2023-12-07 | 5.09 | $5.08 | 235428 |
| 2023-12-06 | 5.08 | $5.02 | 197100 |
| 2023-12-05 | 5.08 | $5.08 | 156500 |
| 2023-12-04 | 5.06 | $5.08 | 278100 |
| 2023-12-01 | 5.04 | $5.17 | 196207 |
| 2023-11-30 | 5.00 | $5.07 | 146742 |
| 2023-11-29 | 4.97 | $5.07 | 213334 |
| 2023-11-28 | 4.93 | $4.98 | 183900 |
| 2023-11-27 | 4.91 | $4.97 | 77507 |
| 2023-11-24 | 4.88 | $4.95 | 44233 |
| 2023-11-22 | 4.86 | $4.95 | 181500 |
| 2023-11-21 | 4.83 | $4.93 | 131000 |
| 2023-11-20 | 4.80 | $4.90 | 124109 |
| 2023-11-17 | 4.77 | $4.91 | 122400 |
| 2023-11-16 | 4.73 | $4.87 | 194800 |
| 2023-11-15 | 4.70 | $4.82 | 280610 |
| 2023-11-14 | 4.67 | $4.78 | 222603 |
| 2023-11-13 | 4.64 | $4.66 | 346400 |
| 2023-11-10 | 4.64 | $4.69 | 166700 |
| 2023-11-09 | 4.63 | $4.67 | 114700 |
| 2023-11-08 | 4.62 | $4.75 | 187420 |
| 2023-11-07 | 4.59 | $4.77 | 144800 |
| 2023-11-06 | 4.55 | $4.76 | 187001 |
| 2023-11-03 | 4.51 | $4.68 | 115300 |
| 2023-11-02 | 4.48 | $4.64 | 202900 |
| 2023-11-01 | 4.45 | $4.70 | 415225 |
| 2023-10-31 | 4.41 | $4.43 | 109935 |
| 2023-10-30 | 4.41 | $4.41 | 60036 |
| 2023-10-27 | 4.43 | $4.40 | 116835 |
| 2023-10-26 | 4.45 | $4.43 | 41800 |
| 2023-10-25 | 4.46 | $4.42 | 115900 |
| 2023-10-24 | 4.48 | $4.48 | 76512 |
| 2023-10-23 | 4.49 | $4.44 | 57500 |
| 2023-10-20 | 4.52 | $4.47 | 86400 |
| 2023-10-19 | 4.54 | $4.47 | 86100 |
| 2023-10-18 | 4.56 | $4.52 | 110402 |
| 2023-10-17 | 4.58 | $4.56 | 116310 |
| 2023-10-16 | 4.59 | $4.62 | 124500 |
| 2023-10-13 | 4.59 | $4.70 | 52500 |
| 2023-10-12 | 4.58 | $4.76 | 124800 |
| 2023-10-11 | 4.55 | $4.75 | 176600 |
| 2023-10-10 | 4.52 | $4.63 | 204900 |
| 2023-10-09 | 4.51 | $4.57 | 132300 |
| 2023-10-06 | 4.52 | $4.52 | 126700 |
| 2023-10-05 | 4.53 | $4.54 | 64600 |
| 2023-10-04 | 4.55 | $4.54 | 120900 |
| 2023-10-03 | 4.56 | $4.52 | 112724 |
| 2023-10-02 | 4.59 | $4.58 | 202608 |
| 2023-09-29 | 4.61 | $4.55 | 199600 |
| 2023-09-28 | 4.64 | $4.56 | 64812 |
| 2023-09-27 | 4.67 | $4.59 | 97708 |
| 2023-09-26 | 4.70 | $4.60 | 135600 |
| 2023-09-25 | 4.73 | $4.67 | 85527 |
| 2023-09-22 | 4.76 | $4.75 | 171717 |
| 2023-09-21 | 4.77 | $4.74 | 66244 |
| 2023-09-20 | 4.79 | $4.81 | 103700 |
| 2023-09-19 | 4.80 | $4.78 | 83900 |
| 2023-09-18 | 4.81 | $4.78 | 108300 |
| 2023-09-15 | 4.83 | $4.79 | 71100 |
| 2023-09-14 | 4.85 | $4.80 | 80231 |
| 2023-09-13 | 4.87 | $4.83 | 105921 |
| 2023-09-12 | 4.89 | $4.82 | 215733 |
| 2023-09-11 | 4.91 | $4.87 | 71422 |
| 2023-09-08 | 4.93 | $4.87 | 68400 |
| 2023-09-07 | 4.95 | $4.88 | 111300 |
| 2023-09-06 | 4.97 | $4.93 | 151200 |
| 2023-09-05 | 4.99 | $4.94 | 61417 |
| 2023-09-01 | 5.00 | $5.00 | 75346 |
| 2023-08-31 | 5.01 | $4.95 | 120438 |
| 2023-08-30 | 5.03 | $5.01 | 56949 |
| 2023-08-29 | 5.04 | $4.99 | 94133 |
| 2023-08-28 | 5.05 | $4.98 | 105200 |
| 2023-08-25 | 5.07 | $5.00 | 73727 |
| 2023-08-24 | 5.09 | $5.02 | 99714 |
| 2023-08-23 | 5.11 | $5.14 | 224600 |
| 2023-08-22 | 5.11 | $5.08 | 79945 |
| 2023-08-21 | 5.12 | $5.08 | 85800 |
| 2023-08-18 | 5.13 | $5.16 | 78719 |
| 2023-08-17 | 5.12 | $5.08 | 43107 |
| 2023-08-16 | 5.13 | $5.08 | 38500 |
| 2023-08-15 | 5.14 | $5.14 | 68600 |
| 2023-08-14 | 5.14 | $5.07 | 43600 |
| 2023-08-11 | 5.16 | $5.08 | 83700 |
| 2023-08-10 | 5.18 | $5.06 | 81133 |
| 2023-08-09 | 5.20 | $5.11 | 93100 |
| 2023-08-08 | 5.22 | $5.14 | 95222 |
| 2023-08-07 | 5.23 | $5.16 | 95500 |
| 2023-08-04 | 5.24 | $5.23 | 76600 |
| 2023-08-03 | 5.24 | $5.12 | 58400 |
| 2023-08-02 | 5.26 | $5.27 | 123330 |
| 2023-08-01 | 5.25 | $5.27 | 105735 |
| 2023-07-31 | 5.24 | $5.36 | 179000 |
| 2023-07-28 | 5.21 | $5.30 | 106700 |
| 2023-07-27 | 5.19 | $5.16 | 36400 |
| 2023-07-26 | 5.19 | $5.19 | 45313 |
| 2023-07-25 | 5.18 | $5.20 | 42512 |
| 2023-07-24 | 5.18 | $5.19 | 40410 |
| 2023-07-21 | 5.17 | $5.15 | 54200 |
| 2023-07-20 | 5.17 | $5.21 | 44700 |
| 2023-07-19 | 5.16 | $5.18 | 31300 |
| 2023-07-18 | 5.15 | $5.18 | 43400 |
| 2023-07-17 | 5.14 | $5.15 | 50919 |
| 2023-07-14 | 5.14 | $5.18 | 30836 |
| 2023-07-13 | 5.13 | $5.17 | 29200 |
| 2023-07-12 | 5.11 | $5.12 | 50000 |
| 2023-07-11 | 5.11 | $5.14 | 64401 |
| 2023-07-10 | 5.10 | $5.07 | 29937 |
| 2023-07-07 | 5.11 | $5.09 | 50503 |
| 2023-07-06 | 5.11 | $5.06 | 97316 |
| 2023-07-05 | 5.12 | $5.11 | 79800 |
| 2023-07-03 | 5.12 | $5.15 | 24532 |
| 2023-06-30 | 5.12 | $5.10 | 76907 |
| 2023-06-29 | 5.12 | $5.14 | 92304 |
| 2023-06-28 | 5.11 | $5.25 | 239035 |
| 2023-06-27 | 5.08 | $5.17 | 123149 |
| 2023-06-26 | 5.06 | $5.14 | 113300 |
| 2023-06-23 | 5.04 | $5.08 | 535800 |
| 2023-06-22 | 5.04 | $5.02 | 69100 |
| 2023-06-21 | 5.04 | $5.02 | 72500 |
| 2023-06-20 | 5.05 | $5.03 | 115718 |
| 2023-06-16 | 5.05 | $5.02 | 125300 |
| 2023-06-15 | 5.06 | $5.07 | 61900 |
| 2023-06-14 | 5.06 | $5.04 | 50143 |
| 2023-06-13 | 5.07 | $5.06 | 62123 |
| 2023-06-12 | 5.07 | $5.11 | 25540 |
| 2023-06-09 | 5.06 | $5.09 | 47840 |
| 2023-06-08 | 5.06 | $5.14 | 203231 |
| 2023-06-07 | 5.04 | $5.11 | 123100 |
| 2023-06-06 | 5.03 | $5.10 | 133441 |
| 2023-06-05 | 5.02 | $5.06 | 66624 |
| 2023-06-02 | 5.01 | $5.06 | 77325 |
| 2023-06-01 | 5.01 | $5.04 | 111000 |
| 2023-05-31 | 5.00 | $5.11 | 168200 |
| 2023-05-30 | 4.99 | $4.98 | 36739 |
| 2023-05-26 | 4.99 | $4.94 | 60600 |
| 2023-05-25 | 5.01 | $4.95 | 53100 |
| 2023-05-24 | 5.03 | $4.92 | 128900 |
| 2023-05-23 | 5.06 | $5.00 | 120200 |
| 2023-05-22 | 5.07 | $5.04 | 66043 |
| 2023-05-19 | 5.08 | $5.05 | 67800 |
| 2023-05-18 | 5.09 | $5.08 | 123625 |
| 2023-05-17 | 5.10 | $5.07 | 85000 |
| 2023-05-16 | 5.11 | $5.07 | 81400 |
| 2023-05-15 | 5.12 | $5.18 | 140833 |
| 2023-05-12 | 5.10 | $5.11 | 42636 |
| 2023-05-11 | 5.11 | $5.10 | 68815 |
| 2023-05-10 | 5.11 | $5.09 | 59100 |
| 2023-05-09 | 5.12 | $5.07 | 126400 |
| 2023-05-08 | 5.13 | $5.08 | 104001 |
| 2023-05-05 | 5.14 | $5.13 | 57000 |
| 2023-05-04 | 5.14 | $5.09 | 111922 |
| 2023-05-03 | 5.16 | $5.10 | 71401 |
| 2023-05-02 | 5.17 | $5.12 | 75740 |
| 2023-05-01 | 5.18 | $5.12 | 111400 |
| 2023-04-28 | 5.19 | $5.22 | 99100 |
| 2023-04-27 | 5.18 | $5.19 | 50045 |
| 2023-04-26 | 5.18 | $5.14 | 68200 |
| 2023-04-25 | 5.19 | $5.13 | 41708 |
| 2023-04-24 | 5.20 | $5.19 | 30407 |
| 2023-04-21 | 5.20 | $5.15 | 59328 |
| 2023-04-20 | 5.20 | $5.15 | 19800 |
| 2023-04-19 | 5.21 | $5.13 | 30700 |
| 2023-04-18 | 5.23 | $5.13 | 39707 |
| 2023-04-17 | 5.24 | $5.19 | 26137 |
| 2023-04-14 | 5.25 | $5.26 | 38000 |
| 2023-04-13 | 5.24 | $5.25 | 41101 |
| 2023-04-12 | 5.23 | $5.25 | 55800 |
| 2023-04-11 | 5.22 | $5.26 | 61046 |
| 2023-04-10 | 5.21 | $5.20 | 81804 |
| 2023-04-06 | 5.21 | $5.21 | 151439 |
| 2023-04-05 | 5.20 | $5.28 | 72300 |
| 2023-04-04 | 5.18 | $5.23 | 180032 |
| 2023-04-03 | 5.16 | $5.40 | 172400 |
| 2023-03-31 | 5.11 | $5.34 | 145245 |
| 2023-03-30 | 5.06 | $5.22 | 94400 |
| 2023-03-29 | 5.03 | $5.05 | 104621 |
| 2023-03-28 | 5.03 | $5.05 | 68900 |
| 2023-03-27 | 5.03 | $5.07 | 67000 |
| 2023-03-24 | 5.03 | $5.05 | 75339 |
| 2023-03-23 | 5.03 | $5.09 | 92200 |
| 2023-03-22 | 5.02 | $5.13 | 296720 |
| 2023-03-21 | 5.00 | $5.02 | 112448 |
| 2023-03-20 | 5.00 | $5.03 | 64600 |
| 2023-03-17 | 5.00 | $5.08 | 87428 |
| 2023-03-16 | 4.99 | $5.06 | 47421 |
| 2023-03-15 | 4.99 | $5.05 | 92307 |
| 2023-03-14 | 4.98 | $5.01 | 45622 |
| 2023-03-13 | 4.99 | $5.03 | 66806 |
| 2023-03-10 | 4.99 | $5.04 | 75200 |
| 2023-03-09 | 4.99 | $4.99 | 44347 |
| 2023-03-08 | 5.00 | $5.01 | 65122 |
| 2023-03-07 | 5.01 | $4.97 | 79633 |
| 2023-03-06 | 5.02 | $4.99 | 51317 |
| 2023-03-03 | 5.04 | $5.00 | 46700 |
| 2023-03-02 | 5.06 | $4.98 | 71300 |
| 2023-03-01 | 5.09 | $5.05 | 68900 |
| 2023-02-28 | 5.10 | $5.04 | 112643 |
| 2023-02-27 | 5.13 | $4.99 | 84723 |
| 2023-02-24 | 5.16 | $5.05 | 39827 |
| 2023-02-23 | 5.19 | $5.07 | 61000 |
| 2023-02-22 | 5.22 | $5.05 | 99700 |
| 2023-02-21 | 5.26 | $5.08 | 92630 |
| 2023-02-17 | 5.30 | $5.14 | 162522 |
| 2023-02-16 | 5.34 | $5.19 | 30600 |
| 2023-02-15 | 5.37 | $5.26 | 53934 |
| 2023-02-14 | 5.38 | $5.28 | 95600 |
| 2023-02-13 | 5.40 | $5.34 | 25100 |
| 2023-02-10 | 5.41 | $5.34 | 16800 |
| 2023-02-09 | 5.42 | $5.35 | 23909 |
| 2023-02-08 | 5.42 | $5.43 | 93000 |
| 2023-02-07 | 5.41 | $5.40 | 46600 |
| 2023-02-06 | 5.41 | $5.31 | 120000 |
| 2023-02-03 | 5.42 | $5.42 | 121700 |
| 2023-02-02 | 5.41 | $5.49 | 113900 |
| 2023-02-01 | 5.38 | $5.42 | 144700 |
| 2023-01-31 | 5.36 | $5.35 | 96900 |
| 2023-01-30 | 5.36 | $5.37 | 148300 |
| 2023-01-27 | 5.35 | $5.31 | 101300 |
| 2023-01-26 | 5.35 | $5.28 | 106932 |
| 2023-01-25 | 5.35 | $5.32 | 99100 |
| 2023-01-24 | 5.35 | $5.40 | 45100 |
| 2023-01-23 | 5.33 | $5.41 | 37328 |
| 2023-01-20 | 5.31 | $5.44 | 127000 |
| 2023-01-19 | 5.27 | $5.32 | 114000 |
| 2023-01-18 | 5.25 | $5.27 | 92900 |
| 2023-01-17 | 5.24 | $5.22 | 130705 |
| 2023-01-13 | 5.24 | $5.27 | 115733 |
| 2023-01-12 | 5.23 | $5.27 | 90444 |
| 2023-01-11 | 5.21 | $5.25 | 62400 |
| 2023-01-10 | 5.20 | $5.22 | 60500 |
| 2023-01-09 | 5.19 | $5.27 | 47944 |
| 2023-01-06 | 5.17 | $5.28 | 50300 |
| 2023-01-05 | 5.14 | $5.18 | 212213 |
| 2023-01-04 | 5.13 | $5.16 | 76000 |
| 2023-01-03 | 5.12 | $5.16 | 86646 |
| 2022-12-30 | 5.11 | $5.18 | 345100 |
| 2022-12-29 | 5.10 | $5.10 | 376246 |
| 2022-12-28 | 5.10 | $4.99 | 220500 |
| 2022-12-27 | 5.12 | $5.00 | 277300 |
| 2022-12-23 | 5.14 | $5.01 | 110512 |
| 2022-12-22 | 5.17 | $5.01 | 240100 |
| 2022-12-21 | 5.19 | $5.04 | 177400 |
| 2022-12-20 | 5.22 | $5.08 | 219335 |
| 2022-12-19 | 5.24 | $5.11 | 182447 |
| 2022-12-16 | 5.26 | $5.13 | 77815 |
| 2022-12-15 | 5.28 | $5.17 | 106735 |
| 2022-12-14 | 5.29 | $5.26 | 129100 |
| 2022-12-13 | 5.28 | $5.32 | 284309 |
| 2022-12-12 | 5.26 | $5.26 | 112120 |
| 2022-12-09 | 5.24 | $5.22 | 158001 |
| 2022-12-08 | 5.23 | $5.31 | 152941 |
| 2022-12-07 | 5.20 | $5.31 | 223600 |
| 2022-12-06 | 5.17 | $5.23 | 186900 |
| 2022-12-05 | 5.15 | $5.17 | 101429 |
| 2022-12-02 | 5.13 | $5.21 | 119027 |
| 2022-12-01 | 5.10 | $5.23 | 127800 |
| 2022-11-30 | 5.06 | $5.20 | 132305 |
| 2022-11-29 | 5.03 | $5.13 | 243013 |
| 2022-11-28 | 5.00 | $5.10 | 224647 |
| 2022-11-25 | 4.97 | $5.10 | 40200 |
| 2022-11-23 | 4.94 | $5.07 | 159345 |
| 2022-11-22 | 4.91 | $5.04 | 147346 |
| 2022-11-21 | 4.88 | $4.99 | 609500 |
| 2022-11-18 | 4.85 | $4.97 | 626000 |
| 2022-11-17 | 4.83 | $4.93 | 195512 |
| 2022-11-16 | 4.81 | $4.94 | 103430 |
| 2022-11-15 | 4.79 | $4.90 | 138020 |
| 2022-11-14 | 4.77 | $4.87 | 79806 |
| 2022-11-11 | 4.76 | $4.91 | 108106 |
| 2022-11-10 | 4.73 | $4.86 | 174331 |
| 2022-11-09 | 4.71 | $4.77 | 119748 |
| 2022-11-08 | 4.71 | $4.73 | 198142 |
| 2022-11-07 | 4.72 | $4.76 | 77400 |
| 2022-11-04 | 4.72 | $4.76 | 36347 |
| 2022-11-03 | 4.72 | $4.73 | 142900 |
| 2022-11-02 | 4.73 | $4.79 | 94526 |
| 2022-11-01 | 4.73 | $4.88 | 138700 |
| 2022-10-31 | 4.71 | $4.77 | 69600 |
| 2022-10-28 | 4.71 | $4.73 | 119528 |
| 2022-10-27 | 4.73 | $4.79 | 89340 |
| 2022-10-26 | 4.73 | $4.81 | 193200 |
| 2022-10-25 | 4.73 | $4.70 | 86800 |
| 2022-10-24 | 4.75 | $4.71 | 204900 |
| 2022-10-21 | 4.77 | $4.80 | 101200 |
| 2022-10-20 | 4.78 | $4.86 | 165200 |
| 2022-10-19 | 4.78 | $4.80 | 70735 |
| 2022-10-18 | 4.80 | $4.90 | 162300 |
| 2022-10-17 | 4.79 | $4.84 | 69432 |
| 2022-10-14 | 4.80 | $4.87 | 164400 |
| 2022-10-13 | 4.81 | $4.88 | 194230 |
| 2022-10-12 | 4.81 | $4.89 | 254300 |
| 2022-10-11 | 4.81 | $4.92 | 133800 |
| 2022-10-10 | 4.81 | $4.87 | 72100 |
| 2022-10-07 | 4.82 | $4.90 | 99500 |
| 2022-10-06 | 4.83 | $4.89 | 142500 |
| 2022-10-05 | 4.84 | $4.87 | 269170 |
| 2022-10-04 | 4.86 | $4.87 | 316747 |
| 2022-10-03 | 4.88 | $4.84 | 243100 |
| 2022-09-30 | 4.92 | $4.84 | 145211 |
| 2022-09-29 | 4.96 | $4.86 | 177208 |
| 2022-09-28 | 5.00 | $4.91 | 113500 |
| 2022-09-27 | 5.05 | $4.87 | 221925 |
| 2022-09-26 | 5.11 | $4.95 | 88900 |
| 2022-09-23 | 5.16 | $5.06 | 113122 |
| 2022-09-22 | 5.20 | $5.11 | 88300 |
| 2022-09-21 | 5.23 | $5.15 | 50800 |
| 2022-09-20 | 5.27 | $5.14 | 103049 |
| 2022-09-19 | 5.31 | $5.19 | 66400 |
| 2022-09-16 | 5.35 | $5.23 | 58500 |
| 2022-09-15 | 5.39 | $5.27 | 126900 |
| 2022-09-14 | 5.42 | $5.40 | 93400 |
| 2022-09-13 | 5.44 | $5.40 | 139815 |
| 2022-09-12 | 5.45 | $5.42 | 51043 |
| 2022-09-09 | 5.47 | $5.41 | 12127 |
| 2022-09-08 | 5.49 | $5.43 | 49400 |
| 2022-09-07 | 5.51 | $5.48 | 63202 |
| 2022-09-06 | 5.53 | $5.48 | 68700 |
| 2022-09-02 | 5.54 | $5.50 | 241024 |
| 2022-09-01 | 5.56 | $5.42 | 110838 |
| 2022-08-31 | 5.59 | $5.49 | 73500 |
| 2022-08-30 | 5.62 | $5.52 | 209200 |
| 2022-08-29 | 5.64 | $5.53 | 110232 |
| 2022-08-26 | 5.67 | $5.59 | 51344 |
| 2022-08-25 | 5.69 | $5.64 | 171117 |
| 2022-08-24 | 5.70 | $5.59 | 56300 |
| 2022-08-23 | 5.72 | $5.58 | 59629 |
| 2022-08-22 | 5.75 | $5.59 | 79112 |
| 2022-08-19 | 5.78 | $5.62 | 67836 |
| 2022-08-18 | 5.81 | $5.67 | 120733 |
| 2022-08-17 | 5.83 | $5.70 | 57800 |
| 2022-08-16 | 5.85 | $5.76 | 96438 |
| 2022-08-15 | 5.86 | $5.86 | 74500 |
| 2022-08-12 | 5.85 | $5.85 | 52400 |
| 2022-08-11 | 5.84 | $5.82 | 48127 |
| 2022-08-10 | 5.83 | $5.84 | 74303 |
| 2022-08-09 | 5.82 | $5.83 | 79200 |
| 2022-08-08 | 5.81 | $5.86 | 105300 |
| 2022-08-05 | 5.79 | $5.82 | 52500 |
| 2022-08-04 | 5.77 | $5.86 | 127800 |
| 2022-08-03 | 5.74 | $5.82 | 44519 |
| 2022-08-02 | 5.72 | $5.77 | 131225 |
| 2022-08-01 | 5.70 | $5.78 | 174935 |
| 2022-07-29 | 5.67 | $5.78 | 189900 |
| 2022-07-28 | 5.64 | $5.69 | 112100 |
| 2022-07-27 | 5.63 | $5.59 | 111830 |
| 2022-07-26 | 5.63 | $5.57 | 145520 |
| 2022-07-25 | 5.64 | $5.61 | 119315 |
| 2022-07-22 | 5.64 | $5.64 | 142200 |
| 2022-07-21 | 5.63 | $5.67 | 107100 |
| 2022-07-20 | 5.61 | $5.64 | 132700 |
| 2022-07-19 | 5.60 | $5.59 | 31613 |
| 2022-07-18 | 5.60 | $5.56 | 100300 |
| 2022-07-15 | 5.60 | $5.65 | 32900 |
| 2022-07-14 | 5.59 | $5.66 | 50100 |
| 2022-07-13 | 5.57 | $5.70 | 151036 |
| 2022-07-12 | 5.53 | $5.70 | 70008 |
| 2022-07-11 | 5.50 | $5.70 | 99237 |
| 2022-07-08 | 5.45 | $5.68 | 117001 |
| 2022-07-07 | 5.40 | $5.67 | 130237 |
| 2022-07-06 | 5.35 | $5.60 | 94700 |
| 2022-07-05 | 5.31 | $5.58 | 149230 |
| 2022-07-01 | 5.26 | $5.42 | 87300 |
| 2022-06-30 | 5.24 | $5.44 | 258400 |
| 2022-06-29 | 5.21 | $5.33 | 231900 |
| 2022-06-28 | 5.20 | $5.29 | 248718 |
| 2022-06-27 | 5.20 | $5.23 | 123600 |
| 2022-06-24 | 5.21 | $5.23 | 163319 |
| 2022-06-23 | 5.22 | $5.18 | 228800 |
| 2022-06-22 | 5.25 | $5.12 | 258505 |
| 2022-06-21 | 5.30 | $5.09 | 246600 |
| 2022-06-17 | 5.36 | $5.09 | 168200 |
| 2022-06-16 | 5.43 | $5.04 | 417308 |
| 2022-06-15 | 5.53 | $5.25 | 212200 |
| 2022-06-14 | 5.60 | $5.33 | 199500 |
| 2022-06-13 | 5.66 | $5.44 | 163600 |
| 2022-06-10 | 5.70 | $5.57 | 107800 |
| 2022-06-09 | 5.73 | $5.60 | 144500 |
| 2022-06-08 | 5.76 | $5.76 | 198536 |
| 2022-06-07 | 5.75 | $5.77 | 93000 |
| 2022-06-06 | 5.74 | $5.77 | 190100 |
| 2022-06-03 | 5.73 | $5.83 | 95444 |
| 2022-06-02 | 5.71 | $5.93 | 155300 |
| 2022-06-01 | 5.66 | $5.85 | 200700 |
| 2022-05-31 | 5.62 | $5.84 | 144900 |
| 2022-05-27 | 5.58 | $5.87 | 340000 |
| 2022-05-26 | 5.53 | $5.78 | 237400 |
| 2022-05-25 | 5.48 | $5.73 | 157900 |
| 2022-05-24 | 5.44 | $5.55 | 190027 |
| 2022-05-23 | 5.43 | $5.42 | 100900 |
| 2022-05-20 | 5.45 | $5.41 | 165934 |
| 2022-05-19 | 5.47 | $5.42 | 66300 |
| 2022-05-18 | 5.49 | $5.41 | 85600 |
| 2022-05-17 | 5.52 | $5.50 | 48400 |
| 2022-05-16 | 5.54 | $5.59 | 94909 |
| 2022-05-13 | 5.54 | $5.50 | 162000 |
| 2022-05-12 | 5.57 | $5.67 | 170319 |
| 2022-05-11 | 5.56 | $5.62 | 36944 |
| 2022-05-10 | 5.56 | $5.71 | 171932 |
| 2022-05-09 | 5.54 | $5.69 | 174400 |
| 2022-05-06 | 5.53 | $5.70 | 310800 |
| 2022-05-05 | 5.51 | $5.56 | 170900 |
| 2022-05-04 | 5.52 | $5.59 | 112949 |
| 2022-05-03 | 5.52 | $5.59 | 233100 |
| 2022-05-02 | 5.53 | $5.53 | 155742 |
| 2022-04-29 | 5.55 | $5.54 | 217522 |
| 2022-04-28 | 5.57 | $5.60 | 387300 |
| 2022-04-27 | 5.59 | $5.53 | 244800 |
| 2022-04-26 | 5.62 | $5.60 | 298700 |
| 2022-04-25 | 5.65 | $5.60 | 387809 |
| 2022-04-22 | 5.68 | $5.63 | 155839 |
| 2022-04-21 | 5.71 | $5.67 | 331900 |
| 2022-04-20 | 5.74 | $5.70 | 133540 |
| 2022-04-19 | 5.77 | $5.73 | 155800 |
| 2022-04-18 | 5.80 | $5.72 | 83220 |
| 2022-04-14 | 5.83 | $5.75 | 89400 |
| 2022-04-13 | 5.87 | $5.85 | 116034 |
| 2022-04-12 | 5.89 | $5.80 | 123100 |
| 2022-04-11 | 5.93 | $5.80 | 174134 |
| 2022-04-08 | 5.97 | $5.90 | 139837 |
| 2022-04-07 | 6.00 | $5.91 | 253334 |
| 2022-04-06 | 6.03 | $6.02 | 123800 |
| 2022-04-05 | 6.05 | $6.05 | 162900 |
| 2022-04-04 | 6.06 | $6.10 | 111330 |
| 2022-04-01 | 6.06 | $6.18 | 128800 |
| 2022-03-31 | 6.05 | $6.12 | 179816 |
| 2022-03-30 | 6.05 | $6.08 | 145200 |
| 2022-03-29 | 6.06 | $6.10 | 129000 |
| 2022-03-28 | 6.07 | $6.03 | 56517 |
| 2022-03-25 | 6.09 | $6.05 | 94600 |
| 2022-03-24 | 6.12 | $6.09 | 31419 |
| 2022-03-23 | 6.14 | $6.13 | 73000 |
| 2022-03-22 | 6.15 | $6.08 | 67343 |
| 2022-03-21 | 6.18 | $6.11 | 53310 |
| 2022-03-18 | 6.21 | $6.20 | 39321 |
| 2022-03-17 | 6.23 | $6.24 | 145127 |
| 2022-03-16 | 6.24 | $6.14 | 42900 |
| 2022-03-15 | 6.27 | $6.16 | 64527 |
| 2022-03-14 | 6.30 | $6.21 | 129600 |
| 2022-03-11 | 6.33 | $6.19 | 89502 |
| 2022-03-10 | 6.37 | $6.21 | 140800 |
| 2022-03-09 | 6.42 | $6.33 | 101100 |
| 2022-03-08 | 6.44 | $6.30 | 120300 |
| 2022-03-07 | 6.48 | $6.37 | 73105 |
| 2022-03-04 | 6.50 | $6.53 | 96400 |
| 2022-03-03 | 6.50 | $6.57 | 51600 |
| 2022-03-02 | 6.49 | $6.65 | 237700 |
| 2022-03-01 | 6.46 | $6.64 | 178300 |
| 2022-02-28 | 6.43 | $6.60 | 133139 |
| 2022-02-25 | 6.40 | $6.54 | 75800 |
| 2022-02-24 | 6.38 | $6.53 | 164900 |
| 2022-02-23 | 6.36 | $6.27 | 43101 |
| 2022-02-22 | 6.39 | $6.30 | 290941 |
| 2022-02-18 | 6.42 | $6.51 | 98010 |
| 2022-02-17 | 6.41 | $6.59 | 186500 |
| 2022-02-16 | 6.38 | $6.46 | 197700 |
| 2022-02-15 | 6.38 | $6.30 | 67722 |
| 2022-02-14 | 6.41 | $6.30 | 87700 |
| 2022-02-11 | 6.45 | $6.33 | 308532 |
| 2022-02-10 | 6.49 | $6.51 | 87600 |
| 2022-02-09 | 6.49 | $6.63 | 54623 |
| 2022-02-08 | 6.47 | $6.62 | 100500 |
| 2022-02-07 | 6.46 | $6.59 | 151709 |
| 2022-02-04 | 6.44 | $6.42 | 75300 |
| 2022-02-03 | 6.46 | $6.43 | 119500 |
| 2022-02-02 | 6.49 | $6.48 | 80400 |
| 2022-02-01 | 6.50 | $6.49 | 129500 |
| 2022-01-31 | 6.52 | $6.45 | 119400 |
| 2022-01-28 | 6.55 | $6.43 | 830245 |
| 2022-01-27 | 6.59 | $6.48 | 82400 |
| 2022-01-26 | 6.63 | $6.55 | 87528 |
| 2022-01-25 | 6.66 | $6.54 | 138100 |
| 2022-01-24 | 6.70 | $6.55 | 93406 |
| 2022-01-21 | 6.74 | $6.62 | 59101 |
| 2022-01-20 | 6.77 | $6.66 | 113800 |
| 2022-01-19 | 6.80 | $6.66 | 164700 |
| 2022-01-18 | 6.83 | $6.68 | 102400 |
| 2022-01-14 | 6.87 | $6.82 | 78000 |
| 2022-01-13 | 6.88 | $6.90 | 90518 |
| 2022-01-12 | 6.88 | $6.92 | 129500 |
| 2022-01-11 | 6.87 | $6.90 | 122606 |
| 2022-01-10 | 6.87 | $6.91 | 185738 |
| 2022-01-07 | 6.86 | $6.84 | 135900 |
| 2022-01-06 | 6.87 | $6.82 | 85748 |
| 2022-01-05 | 6.88 | $6.83 | 80326 |
| 2022-01-04 | 6.90 | $6.88 | 102600 |
| 2022-01-03 | 6.90 | $6.93 | 102639 |
| 2021-12-31 | 6.90 | $7.00 | 78016 |
| 2021-12-30 | 6.88 | $6.91 | 139849 |
| 2021-12-29 | 6.87 | $6.86 | 96600 |
| 2021-12-28 | 6.88 | $6.90 | 124132 |
| 2021-12-27 | 6.88 | $6.89 | 124402 |
| 2021-12-23 | 6.88 | $6.89 | 57900 |
| 2021-12-22 | 6.89 | $6.92 | 43000 |
| 2021-12-21 | 6.88 | $6.90 | 75016 |
| 2021-12-20 | 6.88 | $6.89 | 68414 |
| 2021-12-17 | 6.89 | $6.95 | 20500 |
| 2021-12-16 | 6.88 | $6.92 | 113700 |
| 2021-12-15 | 6.87 | $6.87 | 48340 |
| 2021-12-14 | 6.88 | $6.88 | 74100 |
| 2021-12-13 | 6.88 | $6.92 | 104600 |
| 2021-12-10 | 6.88 | $6.91 | 48300 |
| 2021-12-09 | 6.88 | $6.89 | 66629 |
| 2021-12-08 | 6.89 | $6.87 | 91900 |
| 2021-12-07 | 6.90 | $6.85 | 57000 |
| 2021-12-06 | 6.91 | $6.82 | 59448 |
| 2021-12-03 | 6.94 | $6.86 | 44411 |
| 2021-12-02 | 6.96 | $6.87 | 66500 |
| 2021-12-01 | 6.99 | $6.91 | 82700 |
| 2021-11-30 | 7.00 | $6.99 | 48926 |
| 2021-11-29 | 7.01 | $6.95 | 37735 |
| 2021-11-26 | 7.02 | $6.93 | 17008 |
| 2021-11-24 | 7.04 | $6.95 | 26333 |
| 2021-11-23 | 7.06 | $6.90 | 42146 |
| 2021-11-22 | 7.10 | $6.97 | 58200 |
| 2021-11-19 | 7.12 | $7.00 | 47723 |
| 2021-11-18 | 7.14 | $7.00 | 119100 |
| 2021-11-17 | 7.17 | $7.14 | 26500 |
| 2021-11-16 | 7.16 | $7.21 | 47316 |
| 2021-11-15 | 7.15 | $7.19 | 60600 |
| 2021-11-12 | 7.13 | $7.24 | 26333 |
| 2021-11-11 | 7.10 | $7.21 | 63606 |
| 2021-11-10 | 7.07 | $7.20 | 91404 |
| 2021-11-09 | 7.04 | $7.18 | 103212 |
| 2021-11-08 | 7.01 | $7.19 | 52529 |
| 2021-11-05 | 6.98 | $7.18 | 117002 |
| 2021-11-04 | 6.93 | $7.12 | 86614 |
| 2021-11-03 | 6.90 | $7.02 | 59143 |
| 2021-11-02 | 6.88 | $7.02 | 92700 |
| 2021-11-01 | 6.85 | $6.98 | 111133 |
| 2021-10-29 | 6.83 | $6.90 | 97317 |
| 2021-10-28 | 6.83 | $6.83 | 101515 |
| 2021-10-27 | 6.84 | $6.80 | 67800 |
| 2021-10-26 | 6.86 | $6.78 | 89000 |
| 2021-10-25 | 6.88 | $6.81 | 103528 |
| 2021-10-22 | 6.91 | $6.83 | 53500 |
| 2021-10-21 | 6.93 | $6.87 | 55800 |
| 2021-10-20 | 6.96 | $6.94 | 76523 |
| 2021-10-19 | 6.97 | $6.95 | 54307 |
| 2021-10-18 | 6.98 | $7.02 | 63933 |
| 2021-10-15 | 6.97 | $7.05 | 43131 |
| 2021-10-14 | 6.96 | $7.08 | 57800 |
| 2021-10-13 | 6.95 | $7.00 | 77200 |
| 2021-10-12 | 6.94 | $6.91 | 27600 |
| 2021-10-11 | 6.96 | $6.92 | 23700 |
| 2021-10-08 | 6.98 | $6.93 | 43700 |
| 2021-10-07 | 7.00 | $6.93 | 94049 |
| 2021-10-06 | 7.02 | $6.94 | 74500 |
| 2021-10-05 | 7.04 | $6.99 | 36907 |
| 2021-10-04 | 7.06 | $6.99 | 64200 |
| 2021-10-01 | 7.08 | $7.03 | 47800 |
| 2021-09-30 | 7.10 | $6.99 | 91900 |
| 2021-09-29 | 7.12 | $6.98 | 40000 |
| 2021-09-28 | 7.16 | $7.06 | 64103 |
| 2021-09-27 | 7.18 | $7.16 | 71900 |
| 2021-09-24 | 7.18 | $7.21 | 30725 |
| 2021-09-23 | 7.18 | $7.25 | 60913 |
| 2021-09-22 | 7.16 | $7.25 | 47900 |
| 2021-09-21 | 7.15 | $7.24 | 90230 |
| 2021-09-20 | 7.13 | $7.20 | 106716 |
| 2021-09-17 | 7.12 | $7.16 | 31124 |
| 2021-09-16 | 7.12 | $7.14 | 69400 |
| 2021-09-15 | 7.12 | $7.13 | 79930 |
| 2021-09-14 | 7.12 | $7.08 | 44200 |
| 2021-09-13 | 7.13 | $7.08 | 61800 |
| 2021-09-10 | 7.15 | $7.08 | 49700 |
| 2021-09-09 | 7.17 | $7.11 | 64900 |
| 2021-09-08 | 7.18 | $7.10 | 55400 |
| 2021-09-07 | 7.20 | $7.11 | 72547 |
| 2021-09-03 | 7.23 | $7.14 | 94100 |
| 2021-09-02 | 7.25 | $7.17 | 84738 |
| 2021-09-01 | 7.26 | $7.24 | 39600 |
| 2021-08-31 | 7.27 | $7.22 | 58602 |
| 2021-08-30 | 7.27 | $7.21 | 106508 |
| 2021-08-27 | 7.29 | $7.29 | 33509 |
| 2021-08-26 | 7.28 | $7.30 | 49011 |
| 2021-08-25 | 7.28 | $7.29 | 27504 |
| 2021-08-24 | 7.27 | $7.30 | 70431 |
| 2021-08-23 | 7.26 | $7.25 | 18739 |
| 2021-08-20 | 7.26 | $7.23 | 28303 |
| 2021-08-19 | 7.27 | $7.25 | 46900 |
| 2021-08-18 | 7.27 | $7.26 | 71000 |
| 2021-08-17 | 7.27 | $7.27 | 43300 |
| 2021-08-16 | 7.27 | $7.28 | 37300 |
| 2021-08-13 | 7.27 | $7.24 | 28942 |
| 2021-08-12 | 7.27 | $7.25 | 48000 |
| 2021-08-11 | 7.27 | $7.27 | 25100 |
| 2021-08-10 | 7.27 | $7.24 | 64000 |
| 2021-08-09 | 7.27 | $7.25 | 49600 |
| 2021-08-06 | 7.27 | $7.26 | 62828 |
| 2021-08-05 | 7.27 | $7.26 | 45000 |
| 2021-08-04 | 7.27 | $7.27 | 41400 |
| 2021-08-03 | 7.27 | $7.27 | 93618 |
| 2021-08-02 | 7.26 | $7.24 | 46712 |
| 2021-07-30 | 7.26 | $7.29 | 65419 |
| 2021-07-29 | 7.26 | $7.39 | 49900 |
| 2021-07-28 | 7.22 | $7.32 | 57228 |
| 2021-07-27 | 7.20 | $7.23 | 44831 |
| 2021-07-26 | 7.19 | $7.18 | 90922 |
| 2021-07-23 | 7.19 | $7.15 | 32908 |
| 2021-07-22 | 7.20 | $7.13 | 39820 |
| 2021-07-21 | 7.22 | $7.16 | 73100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.59
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.40
Average
5.51
Maximum
7.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.59 | $5.58 | 162500 |
| 2026-07-16 | 5.59 | $5.57 | 179200 |
| 2026-07-15 | 5.59 | $5.58 | 302140 |
| 2026-07-14 | 5.59 | $5.58 | 338200 |
| 2026-07-13 | 5.58 | $5.54 | 254200 |
| 2026-07-10 | 5.59 | $5.53 | 128722 |
| 2026-07-09 | 5.60 | $5.58 | 255200 |
| 2026-07-08 | 5.60 | $5.54 | 205200 |
| 2026-07-07 | 5.61 | $5.55 | 250717 |
| 2026-07-06 | 5.62 | $5.59 | 152734 |
| 2026-07-02 | 5.62 | $5.61 | 132400 |
| 2026-07-01 | 5.61 | $5.61 | 273001 |
| 2026-06-30 | 5.60 | $5.62 | 365800 |
| 2026-06-29 | 5.58 | $5.62 | 448900 |
| 2026-06-26 | 5.56 | $5.55 | 235621 |
| 2026-06-25 | 5.55 | $5.53 | 236142 |
| 2026-06-24 | 5.54 | $5.54 | 341609 |
| 2026-06-23 | 5.53 | $5.53 | 186906 |
| 2026-06-22 | 5.52 | $5.53 | 186400 |
| 2026-06-18 | 5.51 | $5.54 | 136607 |
| 2026-06-17 | 5.49 | $5.50 | 273800 |
| 2026-06-16 | 5.48 | $5.50 | 158800 |
| 2026-06-15 | 5.46 | $5.51 | 215742 |
| 2026-06-12 | 5.44 | $5.50 | 262037 |
| 2026-06-11 | 5.42 | $5.49 | 408400 |
| 2026-06-10 | 5.39 | $5.44 | 917000 |
| 2026-06-09 | 5.37 | $5.38 | 132212 |
| 2026-06-08 | 5.37 | $5.38 | 141600 |
| 2026-06-05 | 5.37 | $5.37 | 120038 |
| 2026-06-04 | 5.38 | $5.40 | 90700 |
| 2026-06-03 | 5.37 | $5.37 | 132900 |
| 2026-06-02 | 5.38 | $5.40 | 55946 |
| 2026-06-01 | 5.37 | $5.39 | 124513 |
| 2026-05-29 | 5.37 | $5.42 | 247600 |
| 2026-05-28 | 5.36 | $5.40 | 212400 |
| 2026-05-27 | 5.35 | $5.36 | 229921 |
| 2026-05-26 | 5.35 | $5.35 | 277900 |
| 2026-05-22 | 5.36 | $5.33 | 100946 |
| 2026-05-21 | 5.38 | $5.33 | 116800 |
| 2026-05-20 | 5.40 | $5.34 | 139528 |
| 2026-05-19 | 5.42 | $5.31 | 125900 |
| 2026-05-18 | 5.46 | $5.35 | 101500 |
| 2026-05-15 | 5.49 | $5.42 | 69600 |
| 2026-05-14 | 5.50 | $5.45 | 59802 |
| 2026-05-13 | 5.51 | $5.47 | 84800 |
| 2026-05-12 | 5.51 | $5.49 | 68947 |
| 2026-05-11 | 5.51 | $5.53 | 106300 |
| 2026-05-08 | 5.49 | $5.55 | 88605 |
| 2026-05-07 | 5.46 | $5.54 | 157808 |
| 2026-05-06 | 5.43 | $5.50 | 387409 |
| 2026-05-05 | 5.40 | $5.44 | 175300 |
| 2026-05-04 | 5.39 | $5.38 | 152300 |
| 2026-05-01 | 5.39 | $5.38 | 162736 |
| 2026-04-30 | 5.39 | $5.39 | 161218 |
| 2026-04-29 | 5.39 | $5.35 | 158600 |
| 2026-04-28 | 5.41 | $5.37 | 125324 |
| 2026-04-27 | 5.42 | $5.39 | 113300 |
| 2026-04-24 | 5.42 | $5.38 | 70300 |
| 2026-04-23 | 5.43 | $5.39 | 64303 |
| 2026-04-22 | 5.43 | $5.42 | 111339 |
| 2026-04-21 | 5.43 | $5.43 | 37600 |
| 2026-04-20 | 5.42 | $5.42 | 101900 |
| 2026-04-17 | 5.42 | $5.43 | 66141 |
| 2026-04-16 | 5.41 | $5.40 | 176723 |
| 2026-04-15 | 5.41 | $5.43 | 45437 |
| 2026-04-14 | 5.39 | $5.47 | 98200 |
| 2026-04-13 | 5.37 | $5.45 | 37317 |
| 2026-04-10 | 5.34 | $5.43 | 102300 |
| 2026-04-09 | 5.31 | $5.45 | 163700 |
| 2026-04-08 | 5.27 | $5.39 | 82419 |
| 2026-04-07 | 5.24 | $5.28 | 127827 |
| 2026-04-06 | 5.24 | $5.27 | 99735 |
| 2026-04-02 | 5.25 | $5.27 | 115600 |
| 2026-04-01 | 5.26 | $5.32 | 162903 |
| 2026-03-31 | 5.25 | $5.39 | 135915 |
| 2026-03-30 | 5.22 | $5.22 | 109512 |
| 2026-03-27 | 5.25 | $5.25 | 200000 |
| 2026-03-26 | 5.26 | $5.25 | 74312 |
| 2026-03-25 | 5.29 | $5.29 | 107606 |
| 2026-03-24 | 5.31 | $5.25 | 167500 |
| 2026-03-23 | 5.34 | $5.30 | 98400 |
| 2026-03-20 | 5.37 | $5.30 | 90145 |
| 2026-03-19 | 5.40 | $5.40 | 80200 |
| 2026-03-18 | 5.42 | $5.42 | 55503 |
| 2026-03-17 | 5.43 | $5.42 | 40944 |
| 2026-03-16 | 5.44 | $5.44 | 48900 |
| 2026-03-13 | 5.45 | $5.39 | 168100 |
| 2026-03-12 | 5.47 | $5.41 | 74700 |
| 2026-03-11 | 5.50 | $5.47 | 95900 |
| 2026-03-10 | 5.52 | $5.49 | 22421 |
| 2026-03-09 | 5.53 | $5.47 | 41300 |
| 2026-03-06 | 5.55 | $5.49 | 40600 |
| 2026-03-05 | 5.56 | $5.52 | 56430 |
| 2026-03-04 | 5.58 | $5.54 | 84600 |
| 2026-03-03 | 5.58 | $5.58 | 153700 |
| 2026-03-02 | 5.58 | $5.58 | 145100 |
| 2026-02-27 | 5.57 | $5.59 | 98449 |
| 2026-02-26 | 5.56 | $5.56 | 52243 |
| 2026-02-25 | 5.56 | $5.53 | 169200 |
| 2026-02-24 | 5.56 | $5.55 | 81400 |
| 2026-02-23 | 5.56 | $5.58 | 83300 |
| 2026-02-20 | 5.55 | $5.52 | 23800 |
| 2026-02-19 | 5.56 | $5.54 | 56510 |
| 2026-02-18 | 5.56 | $5.55 | 31600 |
| 2026-02-17 | 5.55 | $5.56 | 57700 |
| 2026-02-13 | 5.55 | $5.55 | 42800 |
| 2026-02-12 | 5.54 | $5.54 | 48600 |
| 2026-02-11 | 5.53 | $5.53 | 28423 |
| 2026-02-10 | 5.53 | $5.53 | 70000 |
| 2026-02-09 | 5.52 | $5.53 | 39907 |
| 2026-02-06 | 5.51 | $5.50 | 91400 |
| 2026-02-05 | 5.51 | $5.50 | 93642 |
| 2026-02-04 | 5.50 | $5.48 | 104800 |
| 2026-02-03 | 5.51 | $5.52 | 65900 |
| 2026-02-02 | 5.50 | $5.47 | 155400 |
| 2026-01-30 | 5.50 | $5.53 | 68108 |
| 2026-01-29 | 5.48 | $5.54 | 159048 |
| 2026-01-28 | 5.46 | $5.50 | 123714 |
| 2026-01-27 | 5.44 | $5.48 | 91817 |
| 2026-01-26 | 5.43 | $5.36 | 110002 |
| 2026-01-23 | 5.45 | $5.40 | 99436 |
| 2026-01-22 | 5.46 | $5.39 | 108235 |
| 2026-01-21 | 5.48 | $5.47 | 93730 |
| 2026-01-20 | 5.48 | $5.42 | 127400 |
| 2026-01-16 | 5.49 | $5.50 | 147314 |
| 2026-01-15 | 5.48 | $5.52 | 123100 |
| 2026-01-14 | 5.46 | $5.49 | 117000 |
| 2026-01-13 | 5.44 | $5.49 | 80500 |
| 2026-01-12 | 5.42 | $5.44 | 82000 |
| 2026-01-09 | 5.41 | $5.45 | 83100 |
| 2026-01-08 | 5.39 | $5.42 | 119419 |
| 2026-01-07 | 5.38 | $5.42 | 145716 |
| 2026-01-06 | 5.37 | $5.37 | 78400 |
| 2026-01-05 | 5.37 | $5.35 | 145100 |
| 2026-01-02 | 5.38 | $5.37 | 102108 |
| 2025-12-31 | 5.38 | $5.43 | 83521 |
| 2025-12-30 | 5.36 | $5.38 | 184527 |
| 2025-12-29 | 5.36 | $5.35 | 185313 |
| 2025-12-26 | 5.37 | $5.36 | 146100 |
| 2025-12-24 | 5.37 | $5.36 | 89300 |
| 2025-12-23 | 5.37 | $5.35 | 157614 |
| 2025-12-22 | 5.38 | $5.36 | 141437 |
| 2025-12-19 | 5.39 | $5.37 | 176400 |
| 2025-12-18 | 5.40 | $5.40 | 127900 |
| 2025-12-17 | 5.40 | $5.38 | 219945 |
| 2025-12-16 | 5.40 | $5.35 | 217502 |
| 2025-12-15 | 5.42 | $5.41 | 53500 |
| 2025-12-12 | 5.42 | $5.40 | 168300 |
| 2025-12-11 | 5.42 | $5.43 | 127344 |
| 2025-12-10 | 5.42 | $5.45 | 118000 |
| 2025-12-09 | 5.40 | $5.43 | 147523 |
| 2025-12-08 | 5.39 | $5.42 | 82500 |
| 2025-12-05 | 5.38 | $5.43 | 141807 |
| 2025-12-04 | 5.36 | $5.44 | 326600 |
| 2025-12-03 | 5.34 | $5.42 | 371100 |
| 2025-12-02 | 5.32 | $5.33 | 199100 |
| 2025-12-01 | 5.32 | $5.35 | 176405 |
| 2025-11-28 | 5.32 | $5.34 | 114844 |
| 2025-11-26 | 5.32 | $5.32 | 116600 |
| 2025-11-25 | 5.33 | $5.33 | 128700 |
| 2025-11-24 | 5.33 | $5.32 | 152800 |
| 2025-11-21 | 5.35 | $5.30 | 180700 |
| 2025-11-20 | 5.37 | $5.32 | 118300 |
| 2025-11-19 | 5.39 | $5.38 | 128117 |
| 2025-11-18 | 5.39 | $5.36 | 58942 |
| 2025-11-17 | 5.40 | $5.42 | 154500 |
| 2025-11-14 | 5.40 | $5.41 | 62006 |
| 2025-11-13 | 5.39 | $5.41 | 70000 |
| 2025-11-12 | 5.39 | $5.41 | 63828 |
| 2025-11-11 | 5.39 | $5.41 | 85005 |
| 2025-11-10 | 5.38 | $5.39 | 60100 |
| 2025-11-07 | 5.38 | $5.36 | 94205 |
| 2025-11-06 | 5.39 | $5.38 | 92942 |
| 2025-11-05 | 5.40 | $5.37 | 176300 |
| 2025-11-04 | 5.41 | $5.41 | 163100 |
| 2025-11-03 | 5.41 | $5.39 | 167430 |
| 2025-10-31 | 5.42 | $5.41 | 97100 |
| 2025-10-30 | 5.42 | $5.38 | 145133 |
| 2025-10-29 | 5.44 | $5.42 | 95800 |
| 2025-10-28 | 5.44 | $5.43 | 149600 |
| 2025-10-27 | 5.44 | $5.45 | 83000 |
| 2025-10-24 | 5.43 | $5.42 | 91600 |
| 2025-10-23 | 5.43 | $5.41 | 88231 |
| 2025-10-22 | 5.43 | $5.44 | 83927 |
| 2025-10-21 | 5.43 | $5.42 | 72700 |
| 2025-10-20 | 5.42 | $5.42 | 113206 |
| 2025-10-17 | 5.42 | $5.38 | 92722 |
| 2025-10-16 | 5.43 | $5.39 | 95832 |
| 2025-10-15 | 5.43 | $5.48 | 76718 |
| 2025-10-14 | 5.41 | $5.40 | 33140 |
| 2025-10-13 | 5.40 | $5.40 | 51100 |
| 2025-10-10 | 5.40 | $5.41 | 80216 |
| 2025-10-09 | 5.39 | $5.40 | 186119 |
| 2025-10-08 | 5.38 | $5.42 | 102400 |
| 2025-10-07 | 5.36 | $5.35 | 128800 |
| 2025-10-06 | 5.36 | $5.33 | 71110 |
| 2025-10-03 | 5.37 | $5.31 | 120028 |
| 2025-10-02 | 5.38 | $5.34 | 132236 |
| 2025-10-01 | 5.38 | $5.37 | 196700 |
| 2025-09-30 | 5.38 | $5.39 | 119700 |
| 2025-09-29 | 5.37 | $5.34 | 82416 |
| 2025-09-26 | 5.36 | $5.33 | 77309 |
| 2025-09-25 | 5.37 | $5.30 | 103008 |
| 2025-09-24 | 5.38 | $5.32 | 105800 |
| 2025-09-23 | 5.38 | $5.36 | 159200 |
| 2025-09-22 | 5.38 | $5.30 | 123300 |
| 2025-09-19 | 5.39 | $5.36 | 26232 |
| 2025-09-18 | 5.38 | $5.36 | 83100 |
| 2025-09-17 | 5.37 | $5.38 | 189812 |
| 2025-09-16 | 5.35 | $5.33 | 150341 |
| 2025-09-15 | 5.33 | $5.36 | 101600 |
| 2025-09-12 | 5.31 | $5.33 | 72401 |
| 2025-09-11 | 5.29 | $5.37 | 103600 |
| 2025-09-10 | 5.25 | $5.34 | 204500 |
| 2025-09-09 | 5.21 | $5.26 | 217926 |
| 2025-09-08 | 5.19 | $5.26 | 203422 |
| 2025-09-05 | 5.16 | $5.17 | 143316 |
| 2025-09-04 | 5.15 | $5.14 | 259600 |
| 2025-09-03 | 5.16 | $5.15 | 67100 |
| 2025-09-02 | 5.15 | $5.15 | 132900 |
| 2025-08-29 | 5.15 | $5.19 | 208914 |
| 2025-08-28 | 5.14 | $5.18 | 77732 |
| 2025-08-27 | 5.12 | $5.13 | 181200 |
| 2025-08-26 | 5.12 | $5.16 | 132900 |
| 2025-08-25 | 5.11 | $5.14 | 40800 |
| 2025-08-22 | 5.10 | $5.13 | 94700 |
| 2025-08-21 | 5.09 | $5.05 | 211300 |
| 2025-08-20 | 5.11 | $5.08 | 140825 |
| 2025-08-19 | 5.12 | $5.06 | 215718 |
| 2025-08-18 | 5.14 | $5.11 | 143800 |
| 2025-08-15 | 5.15 | $5.13 | 80800 |
| 2025-08-14 | 5.15 | $5.13 | 128800 |
| 2025-08-13 | 5.16 | $5.14 | 158100 |
| 2025-08-12 | 5.16 | $5.13 | 138701 |
| 2025-08-11 | 5.17 | $5.13 | 121800 |
| 2025-08-08 | 5.17 | $5.15 | 145927 |
| 2025-08-07 | 5.17 | $5.20 | 156830 |
| 2025-08-06 | 5.16 | $5.20 | 120614 |
| 2025-08-05 | 5.14 | $5.22 | 81906 |
| 2025-08-04 | 5.11 | $5.18 | 127400 |
| 2025-08-01 | 5.09 | $5.12 | 131100 |
| 2025-07-31 | 5.08 | $5.13 | 112135 |
| 2025-07-30 | 5.06 | $5.10 | 111128 |
| 2025-07-29 | 5.06 | $5.09 | 116601 |
| 2025-07-28 | 5.05 | $5.08 | 57400 |
| 2025-07-25 | 5.05 | $5.07 | 95900 |
| 2025-07-24 | 5.05 | $5.04 | 86700 |
| 2025-07-23 | 5.06 | $5.05 | 137000 |
| 2025-07-22 | 5.07 | $5.06 | 160105 |
| 2025-07-21 | 5.08 | $5.07 | 170600 |
| 2025-07-18 | 5.08 | $5.05 | 215147 |
| 2025-07-17 | 5.10 | $5.06 | 310325 |
| 2025-07-16 | 5.12 | $5.10 | 289037 |
| 2025-07-15 | 5.12 | $5.09 | 195200 |
| 2025-07-14 | 5.14 | $5.08 | 272400 |
| 2025-07-11 | 5.16 | $5.07 | 534200 |
| 2025-07-10 | 5.18 | $5.15 | 318500 |
| 2025-07-09 | 5.19 | $5.21 | 161000 |
| 2025-07-08 | 5.18 | $5.16 | 95700 |
| 2025-07-07 | 5.18 | $5.18 | 258807 |
| 2025-07-03 | 5.18 | $5.19 | 94916 |
| 2025-07-02 | 5.17 | $5.18 | 113800 |
| 2025-07-01 | 5.16 | $5.15 | 374000 |
| 2025-06-30 | 5.17 | $5.17 | 127700 |
| 2025-06-27 | 5.16 | $5.16 | 115702 |
| 2025-06-26 | 5.16 | $5.14 | 48100 |
| 2025-06-25 | 5.16 | $5.13 | 145725 |
| 2025-06-24 | 5.17 | $5.15 | 169400 |
| 2025-06-23 | 5.17 | $5.17 | 61846 |
| 2025-06-20 | 5.16 | $5.17 | 111400 |
| 2025-06-18 | 5.15 | $5.15 | 175900 |
| 2025-06-17 | 5.15 | $5.17 | 160900 |
| 2025-06-16 | 5.14 | $5.17 | 81900 |
| 2025-06-13 | 5.13 | $5.16 | 114240 |
| 2025-06-12 | 5.11 | $5.18 | 264500 |
| 2025-06-11 | 5.09 | $5.13 | 239000 |
| 2025-06-10 | 5.08 | $5.10 | 183500 |
| 2025-06-09 | 5.08 | $5.08 | 147534 |
| 2025-06-06 | 5.08 | $5.05 | 211300 |
| 2025-06-05 | 5.10 | $5.09 | 153737 |
| 2025-06-04 | 5.10 | $5.09 | 161608 |
| 2025-06-03 | 5.11 | $5.09 | 101513 |
| 2025-06-02 | 5.11 | $5.09 | 245935 |
| 2025-05-30 | 5.12 | $5.12 | 138448 |
| 2025-05-29 | 5.12 | $5.12 | 147313 |
| 2025-05-28 | 5.13 | $5.09 | 361800 |
| 2025-05-27 | 5.14 | $5.16 | 150200 |
| 2025-05-23 | 5.14 | $5.08 | 191507 |
| 2025-05-22 | 5.15 | $5.09 | 97400 |
| 2025-05-21 | 5.17 | $5.09 | 150844 |
| 2025-05-20 | 5.20 | $5.15 | 117000 |
| 2025-05-19 | 5.20 | $5.17 | 131202 |
| 2025-05-16 | 5.21 | $5.20 | 53900 |
| 2025-05-15 | 5.20 | $5.18 | 115523 |
| 2025-05-14 | 5.20 | $5.16 | 164900 |
| 2025-05-13 | 5.21 | $5.19 | 138100 |
| 2025-05-12 | 5.21 | $5.22 | 97000 |
| 2025-05-09 | 5.20 | $5.20 | 112400 |
| 2025-05-08 | 5.19 | $5.21 | 84327 |
| 2025-05-07 | 5.17 | $5.21 | 85500 |
| 2025-05-06 | 5.16 | $5.18 | 132644 |
| 2025-05-05 | 5.15 | $5.18 | 92800 |
| 2025-05-02 | 5.13 | $5.21 | 136200 |
| 2025-05-01 | 5.11 | $5.21 | 125200 |
| 2025-04-30 | 5.07 | $5.18 | 184620 |
| 2025-04-29 | 5.05 | $5.15 | 155100 |
| 2025-04-28 | 5.02 | $5.13 | 56303 |
| 2025-04-25 | 5.00 | $5.15 | 203500 |
| 2025-04-24 | 4.97 | $5.07 | 118000 |
| 2025-04-23 | 4.96 | $5.03 | 148147 |
| 2025-04-22 | 4.96 | $5.01 | 152042 |
| 2025-04-21 | 4.97 | $5.00 | 294206 |
| 2025-04-17 | 4.98 | $5.02 | 141300 |
| 2025-04-16 | 5.00 | $5.03 | 347900 |
| 2025-04-15 | 5.02 | $5.02 | 264261 |
| 2025-04-14 | 5.05 | $5.01 | 320800 |
| 2025-04-11 | 5.08 | $4.98 | 238137 |
| 2025-04-10 | 5.14 | $5.02 | 191600 |
| 2025-04-09 | 5.20 | $5.13 | 335900 |
| 2025-04-08 | 5.24 | $5.11 | 192427 |
| 2025-04-07 | 5.30 | $5.30 | 270110 |
| 2025-04-04 | 5.31 | $5.30 | 231827 |
| 2025-04-03 | 5.32 | $5.37 | 117300 |
| 2025-04-02 | 5.31 | $5.36 | 148648 |
| 2025-04-01 | 5.30 | $5.35 | 230500 |
| 2025-03-31 | 5.30 | $5.30 | 106100 |
| 2025-03-28 | 5.31 | $5.30 | 118643 |
| 2025-03-27 | 5.33 | $5.30 | 89635 |
| 2025-03-26 | 5.35 | $5.33 | 309400 |
| 2025-03-25 | 5.37 | $5.35 | 133800 |
| 2025-03-24 | 5.38 | $5.39 | 144700 |
| 2025-03-21 | 5.39 | $5.41 | 64100 |
| 2025-03-20 | 5.39 | $5.39 | 156800 |
| 2025-03-19 | 5.40 | $5.36 | 55900 |
| 2025-03-18 | 5.42 | $5.37 | 48200 |
| 2025-03-17 | 5.44 | $5.41 | 67410 |
| 2025-03-14 | 5.46 | $5.38 | 106343 |
| 2025-03-13 | 5.49 | $5.45 | 115800 |
| 2025-03-12 | 5.50 | $5.48 | 63920 |
| 2025-03-11 | 5.50 | $5.47 | 54144 |
| 2025-03-10 | 5.51 | $5.47 | 48700 |
| 2025-03-07 | 5.52 | $5.45 | 54534 |
| 2025-03-06 | 5.54 | $5.46 | 200400 |
| 2025-03-05 | 5.56 | $5.56 | 94800 |
| 2025-03-04 | 5.55 | $5.51 | 127800 |
| 2025-03-03 | 5.55 | $5.59 | 62500 |
| 2025-02-28 | 5.53 | $5.55 | 94838 |
| 2025-02-27 | 5.52 | $5.54 | 57217 |
| 2025-02-26 | 5.51 | $5.50 | 165843 |
| 2025-02-25 | 5.50 | $5.49 | 87146 |
| 2025-02-24 | 5.50 | $5.47 | 75300 |
| 2025-02-21 | 5.50 | $5.51 | 43200 |
| 2025-02-20 | 5.49 | $5.50 | 249306 |
| 2025-02-19 | 5.48 | $5.46 | 82200 |
| 2025-02-18 | 5.49 | $5.46 | 40807 |
| 2025-02-14 | 5.49 | $5.51 | 68743 |
| 2025-02-13 | 5.47 | $5.44 | 46208 |
| 2025-02-12 | 5.48 | $5.38 | 176600 |
| 2025-02-11 | 5.50 | $5.49 | 64600 |
| 2025-02-10 | 5.50 | $5.50 | 73722 |
| 2025-02-07 | 5.49 | $5.48 | 145900 |
| 2025-02-06 | 5.48 | $5.52 | 76900 |
| 2025-02-05 | 5.46 | $5.52 | 147915 |
| 2025-02-04 | 5.43 | $5.44 | 91300 |
| 2025-02-03 | 5.42 | $5.40 | 201500 |
| 2025-01-31 | 5.42 | $5.43 | 196500 |
| 2025-01-30 | 5.42 | $5.42 | 138000 |
| 2025-01-29 | 5.41 | $5.42 | 69100 |
| 2025-01-28 | 5.40 | $5.43 | 79416 |
| 2025-01-27 | 5.39 | $5.41 | 84309 |
| 2025-01-24 | 5.39 | $5.41 | 39300 |
| 2025-01-23 | 5.38 | $5.41 | 72016 |
| 2025-01-22 | 5.37 | $5.44 | 103000 |
| 2025-01-21 | 5.34 | $5.40 | 65600 |
| 2025-01-17 | 5.33 | $5.38 | 77825 |
| 2025-01-16 | 5.32 | $5.37 | 63926 |
| 2025-01-15 | 5.31 | $5.35 | 115900 |
| 2025-01-14 | 5.31 | $5.32 | 52800 |
| 2025-01-13 | 5.32 | $5.31 | 72000 |
| 2025-01-10 | 5.33 | $5.35 | 43600 |
| 2025-01-08 | 5.34 | $5.41 | 139530 |
| 2025-01-07 | 5.33 | $5.37 | 76100 |
| 2025-01-06 | 5.33 | $5.38 | 45924 |
| 2025-01-03 | 5.32 | $5.40 | 72100 |
| 2025-01-02 | 5.31 | $5.38 | 82132 |
| 2024-12-31 | 5.31 | $5.35 | 171601 |
| 2024-12-30 | 5.32 | $5.33 | 170935 |
| 2024-12-27 | 5.33 | $5.33 | 81200 |
| 2024-12-26 | 5.35 | $5.41 | 269311 |
| 2024-12-24 | 5.35 | $5.32 | 205749 |
| 2024-12-23 | 5.39 | $5.30 | 174419 |
| 2024-12-20 | 5.43 | $5.31 | 238037 |
| 2024-12-19 | 5.49 | $5.41 | 184539 |
| 2024-12-18 | 5.52 | $5.39 | 256700 |
| 2024-12-17 | 5.57 | $5.45 | 96900 |
| 2024-12-16 | 5.62 | $5.53 | 155937 |
| 2024-12-13 | 5.64 | $5.58 | 76700 |
| 2024-12-12 | 5.66 | $5.64 | 77700 |
| 2024-12-11 | 5.66 | $5.66 | 71035 |
| 2024-12-10 | 5.65 | $5.63 | 49900 |
| 2024-12-09 | 5.65 | $5.63 | 91700 |
| 2024-12-06 | 5.65 | $5.63 | 70900 |
| 2024-12-05 | 5.65 | $5.63 | 65419 |
| 2024-12-04 | 5.65 | $5.65 | 93511 |
| 2024-12-03 | 5.64 | $5.66 | 136900 |
| 2024-12-02 | 5.63 | $5.68 | 109800 |
| 2024-11-29 | 5.61 | $5.70 | 75300 |
| 2024-11-27 | 5.58 | $5.66 | 181400 |
| 2024-11-26 | 5.55 | $5.58 | 95000 |
| 2024-11-25 | 5.54 | $5.56 | 79200 |
| 2024-11-22 | 5.54 | $5.54 | 37400 |
| 2024-11-21 | 5.54 | $5.53 | 132600 |
| 2024-11-20 | 5.55 | $5.53 | 81202 |
| 2024-11-19 | 5.55 | $5.54 | 93622 |
| 2024-11-18 | 5.56 | $5.58 | 88247 |
| 2024-11-15 | 5.56 | $5.59 | 122627 |
| 2024-11-14 | 5.55 | $5.57 | 58918 |
| 2024-11-13 | 5.55 | $5.58 | 74303 |
| 2024-11-12 | 5.54 | $5.54 | 64111 |
| 2024-11-11 | 5.55 | $5.58 | 84814 |
| 2024-11-08 | 5.54 | $5.57 | 115811 |
| 2024-11-07 | 5.54 | $5.58 | 78315 |
| 2024-11-06 | 5.53 | $5.53 | 95400 |
| 2024-11-05 | 5.54 | $5.60 | 80200 |
| 2024-11-04 | 5.53 | $5.62 | 110846 |
| 2024-11-01 | 5.51 | $5.56 | 56600 |
| 2024-10-31 | 5.51 | $5.60 | 107100 |
| 2024-10-30 | 5.50 | $5.52 | 83824 |
| 2024-10-29 | 5.51 | $5.49 | 70631 |
| 2024-10-28 | 5.53 | $5.50 | 122134 |
| 2024-10-25 | 5.55 | $5.51 | 113217 |
| 2024-10-24 | 5.58 | $5.52 | 93034 |
| 2024-10-23 | 5.61 | $5.54 | 108900 |
| 2024-10-22 | 5.64 | $5.62 | 34800 |
| 2024-10-21 | 5.65 | $5.64 | 111026 |
| 2024-10-18 | 5.66 | $5.69 | 63106 |
| 2024-10-17 | 5.66 | $5.67 | 55330 |
| 2024-10-16 | 5.66 | $5.67 | 165700 |
| 2024-10-15 | 5.66 | $5.66 | 78000 |
| 2024-10-14 | 5.67 | $5.64 | 94538 |
| 2024-10-11 | 5.69 | $5.70 | 85100 |
| 2024-10-10 | 5.68 | $5.66 | 127436 |
| 2024-10-09 | 5.70 | $5.67 | 327039 |
| 2024-10-08 | 5.71 | $5.68 | 83900 |
| 2024-10-07 | 5.71 | $5.69 | 78533 |
| 2024-10-04 | 5.72 | $5.67 | 102706 |
| 2024-10-03 | 5.74 | $5.73 | 68537 |
| 2024-10-02 | 5.74 | $5.75 | 88900 |
| 2024-10-01 | 5.73 | $5.74 | 149900 |
| 2024-09-30 | 5.73 | $5.72 | 101300 |
| 2024-09-27 | 5.73 | $5.71 | 64400 |
| 2024-09-26 | 5.73 | $5.69 | 107800 |
| 2024-09-25 | 5.74 | $5.71 | 130245 |
| 2024-09-24 | 5.74 | $5.72 | 204400 |
| 2024-09-23 | 5.74 | $5.69 | 118649 |
| 2024-09-20 | 5.75 | $5.71 | 43700 |
| 2024-09-19 | 5.75 | $5.70 | 176218 |
| 2024-09-18 | 5.76 | $5.78 | 62200 |
| 2024-09-17 | 5.74 | $5.74 | 55446 |
| 2024-09-16 | 5.73 | $5.73 | 90614 |
| 2024-09-13 | 5.72 | $5.73 | 92225 |
| 2024-09-12 | 5.71 | $5.76 | 28200 |
| 2024-09-11 | 5.68 | $5.71 | 49800 |
| 2024-09-10 | 5.66 | $5.68 | 69600 |
| 2024-09-09 | 5.65 | $5.64 | 52000 |
| 2024-09-06 | 5.64 | $5.64 | 46100 |
| 2024-09-05 | 5.64 | $5.64 | 55243 |
| 2024-09-04 | 5.63 | $5.66 | 180400 |
| 2024-09-03 | 5.62 | $5.59 | 63000 |
| 2024-08-30 | 5.62 | $5.58 | 72002 |
| 2024-08-29 | 5.63 | $5.58 | 63600 |
| 2024-08-28 | 5.63 | $5.58 | 53241 |
| 2024-08-27 | 5.64 | $5.61 | 37806 |
| 2024-08-26 | 5.64 | $5.62 | 74800 |
| 2024-08-23 | 5.63 | $5.61 | 41201 |
| 2024-08-22 | 5.62 | $5.60 | 136000 |
| 2024-08-21 | 5.61 | $5.64 | 145929 |
| 2024-08-20 | 5.59 | $5.60 | 42500 |
| 2024-08-19 | 5.58 | $5.58 | 73110 |
| 2024-08-16 | 5.57 | $5.57 | 79200 |
| 2024-08-15 | 5.56 | $5.55 | 123400 |
| 2024-08-14 | 5.55 | $5.56 | 79304 |
| 2024-08-13 | 5.53 | $5.59 | 142200 |
| 2024-08-12 | 5.50 | $5.51 | 55700 |
| 2024-08-09 | 5.49 | $5.50 | 83100 |
| 2024-08-08 | 5.48 | $5.48 | 64700 |
| 2024-08-07 | 5.47 | $5.51 | 210200 |
| 2024-08-06 | 5.46 | $5.49 | 169112 |
| 2024-08-05 | 5.44 | $5.44 | 98300 |
| 2024-08-02 | 5.43 | $5.50 | 173909 |
| 2024-08-01 | 5.41 | $5.45 | 85546 |
| 2024-07-31 | 5.39 | $5.42 | 138107 |
| 2024-07-30 | 5.38 | $5.40 | 75900 |
| 2024-07-29 | 5.38 | $5.39 | 113900 |
| 2024-07-26 | 5.37 | $5.37 | 62411 |
| 2024-07-25 | 5.37 | $5.37 | 180742 |
| 2024-07-24 | 5.37 | $5.33 | 135724 |
| 2024-07-23 | 5.39 | $5.37 | 39100 |
| 2024-07-22 | 5.39 | $5.36 | 111803 |
| 2024-07-19 | 5.40 | $5.35 | 33400 |
| 2024-07-18 | 5.41 | $5.36 | 74020 |
| 2024-07-17 | 5.42 | $5.38 | 87418 |
| 2024-07-16 | 5.43 | $5.43 | 110914 |
| 2024-07-15 | 5.42 | $5.43 | 115414 |
| 2024-07-12 | 5.41 | $5.43 | 41600 |
| 2024-07-11 | 5.40 | $5.42 | 90900 |
| 2024-07-10 | 5.38 | $5.37 | 176842 |
| 2024-07-09 | 5.38 | $5.35 | 55612 |
| 2024-07-08 | 5.38 | $5.34 | 169700 |
| 2024-07-05 | 5.39 | $5.37 | 47400 |
| 2024-07-03 | 5.39 | $5.39 | 40400 |
| 2024-07-02 | 5.38 | $5.36 | 45317 |
| 2024-07-01 | 5.38 | $5.33 | 87538 |
| 2024-06-28 | 5.38 | $5.46 | 138234 |
| 2024-06-27 | 5.35 | $5.35 | 136900 |
| 2024-06-26 | 5.34 | $5.32 | 46600 |
| 2024-06-25 | 5.34 | $5.33 | 47239 |
| 2024-06-24 | 5.33 | $5.34 | 129800 |
| 2024-06-21 | 5.32 | $5.28 | 96623 |
| 2024-06-20 | 5.32 | $5.31 | 31422 |
| 2024-06-18 | 5.32 | $5.33 | 127200 |
| 2024-06-17 | 5.31 | $5.33 | 73213 |
| 2024-06-14 | 5.29 | $5.33 | 46500 |
| 2024-06-13 | 5.27 | $5.33 | 77111 |
| 2024-06-12 | 5.25 | $5.26 | 79200 |
| 2024-06-11 | 5.24 | $5.25 | 94101 |
| 2024-06-10 | 5.24 | $5.24 | 75100 |
| 2024-06-07 | 5.23 | $5.26 | 116427 |
| 2024-06-06 | 5.22 | $5.25 | 116200 |
| 2024-06-05 | 5.21 | $5.25 | 90300 |
| 2024-06-04 | 5.19 | $5.22 | 59614 |
| 2024-06-03 | 5.19 | $5.21 | 40904 |
| 2024-05-31 | 5.18 | $5.18 | 53543 |
| 2024-05-30 | 5.19 | $5.12 | 54000 |
| 2024-05-29 | 5.21 | $5.12 | 74800 |
| 2024-05-28 | 5.24 | $5.16 | 92730 |
| 2024-05-24 | 5.26 | $5.21 | 57021 |
| 2024-05-23 | 5.26 | $5.19 | 79100 |
| 2024-05-22 | 5.28 | $5.22 | 68400 |
| 2024-05-21 | 5.29 | $5.26 | 56400 |
| 2024-05-20 | 5.29 | $5.27 | 41239 |
| 2024-05-17 | 5.29 | $5.28 | 41814 |
| 2024-05-16 | 5.28 | $5.30 | 51000 |
| 2024-05-15 | 5.26 | $5.26 | 43100 |
| 2024-05-14 | 5.25 | $5.24 | 38000 |
| 2024-05-13 | 5.24 | $5.26 | 53500 |
| 2024-05-10 | 5.22 | $5.26 | 54900 |
| 2024-05-09 | 5.20 | $5.29 | 55900 |
| 2024-05-08 | 5.17 | $5.31 | 95633 |
| 2024-05-07 | 5.12 | $5.22 | 116600 |
| 2024-05-06 | 5.09 | $5.17 | 99907 |
| 2024-05-03 | 5.07 | $5.14 | 98100 |
| 2024-05-02 | 5.06 | $5.10 | 129300 |
| 2024-05-01 | 5.06 | $5.10 | 85500 |
| 2024-04-30 | 5.05 | $5.09 | 34330 |
| 2024-04-29 | 5.06 | $5.09 | 25600 |
| 2024-04-26 | 5.06 | $5.08 | 57100 |
| 2024-04-25 | 5.06 | $5.07 | 65248 |
| 2024-04-24 | 5.07 | $5.09 | 62947 |
| 2024-04-23 | 5.08 | $5.11 | 172901 |
| 2024-04-22 | 5.09 | $5.10 | 42740 |
| 2024-04-19 | 5.10 | $5.11 | 39000 |
| 2024-04-18 | 5.11 | $5.12 | 17811 |
| 2024-04-17 | 5.12 | $5.12 | 56117 |
| 2024-04-16 | 5.13 | $5.10 | 79200 |
| 2024-04-15 | 5.16 | $5.13 | 93901 |
| 2024-04-12 | 5.18 | $5.18 | 49549 |
| 2024-04-11 | 5.19 | $5.16 | 41600 |
| 2024-04-10 | 5.21 | $5.17 | 129900 |
| 2024-04-09 | 5.23 | $5.21 | 35800 |
| 2024-04-08 | 5.25 | $5.23 | 66619 |
| 2024-04-05 | 5.26 | $5.20 | 75400 |
| 2024-04-04 | 5.28 | $5.26 | 106525 |
| 2024-04-03 | 5.29 | $5.28 | 130800 |
| 2024-04-02 | 5.30 | $5.27 | 43400 |
| 2024-04-01 | 5.31 | $5.31 | 161200 |
| 2024-03-28 | 5.31 | $5.37 | 138323 |
| 2024-03-27 | 5.29 | $5.29 | 131917 |
| 2024-03-26 | 5.30 | $5.29 | 49100 |
| 2024-03-25 | 5.30 | $5.26 | 48800 |
| 2024-03-22 | 5.32 | $5.30 | 91600 |
| 2024-03-21 | 5.32 | $5.31 | 38700 |
| 2024-03-20 | 5.32 | $5.32 | 58500 |
| 2024-03-19 | 5.32 | $5.33 | 29337 |
| 2024-03-18 | 5.32 | $5.30 | 133600 |
| 2024-03-15 | 5.33 | $5.30 | 48200 |
| 2024-03-14 | 5.33 | $5.27 | 80326 |
| 2024-03-13 | 5.35 | $5.32 | 66600 |
| 2024-03-12 | 5.35 | $5.32 | 92218 |
| 2024-03-11 | 5.36 | $5.37 | 59600 |
| 2024-03-08 | 5.35 | $5.37 | 100130 |
| 2024-03-07 | 5.33 | $5.37 | 56017 |
| 2024-03-06 | 5.31 | $5.37 | 86639 |
| 2024-03-05 | 5.29 | $5.33 | 107100 |
| 2024-03-04 | 5.28 | $5.26 | 60300 |
| 2024-03-01 | 5.28 | $5.31 | 85133 |
| 2024-02-29 | 5.27 | $5.27 | 99700 |
| 2024-02-28 | 5.27 | $5.31 | 115844 |
| 2024-02-27 | 5.25 | $5.22 | 102600 |
| 2024-02-26 | 5.27 | $5.23 | 88300 |
| 2024-02-23 | 5.28 | $5.27 | 71713 |
| 2024-02-22 | 5.27 | $5.29 | 144344 |
| 2024-02-21 | 5.27 | $5.30 | 129400 |
| 2024-02-20 | 5.25 | $5.25 | 54945 |
| 2024-02-16 | 5.26 | $5.25 | 68700 |
| 2024-02-15 | 5.26 | $5.28 | 69147 |
| 2024-02-14 | 5.25 | $5.23 | 118502 |
| 2024-02-13 | 5.25 | $5.22 | 118600 |
| 2024-02-12 | 5.26 | $5.31 | 142200 |
| 2024-02-09 | 5.24 | $5.28 | 115148 |
| 2024-02-08 | 5.22 | $5.25 | 103500 |
| 2024-02-07 | 5.22 | $5.23 | 114500 |
| 2024-02-06 | 5.21 | $5.22 | 83904 |
| 2024-02-05 | 5.21 | $5.19 | 64800 |
| 2024-02-02 | 5.22 | $5.21 | 181000 |
| 2024-02-01 | 5.22 | $5.26 | 214847 |
| 2024-01-31 | 5.21 | $5.24 | 203600 |
| 2024-01-30 | 5.20 | $5.23 | 153612 |
| 2024-01-29 | 5.19 | $5.26 | 82929 |
| 2024-01-26 | 5.17 | $5.19 | 143231 |
| 2024-01-25 | 5.17 | $5.20 | 46015 |
| 2024-01-24 | 5.17 | $5.17 | 66600 |
| 2024-01-23 | 5.17 | $5.16 | 117900 |
| 2024-01-22 | 5.18 | $5.16 | 96000 |
| 2024-01-19 | 5.19 | $5.11 | 127100 |
| 2024-01-18 | 5.22 | $5.13 | 46500 |
| 2024-01-17 | 5.24 | $5.21 | 147900 |
| 2024-01-16 | 5.25 | $5.27 | 422530 |
| 2024-01-12 | 5.24 | $5.26 | 41100 |
| 2024-01-11 | 5.23 | $5.21 | 285217 |
| 2024-01-10 | 5.23 | $5.21 | 117738 |
| 2024-01-09 | 5.23 | $5.22 | 36500 |
| 2024-01-08 | 5.23 | $5.26 | 53422 |
| 2024-01-05 | 5.21 | $5.16 | 83400 |
| 2024-01-04 | 5.22 | $5.20 | 115700 |
| 2024-01-03 | 5.22 | $5.20 | 71423 |
| 2024-01-02 | 5.22 | $5.20 | 98000 |
| 2023-12-29 | 5.22 | $5.17 | 146400 |
| 2023-12-28 | 5.23 | $5.19 | 87309 |
| 2023-12-27 | 5.23 | $5.21 | 149400 |
| 2023-12-26 | 5.22 | $5.20 | 257900 |
| 2023-12-22 | 5.21 | $5.15 | 202427 |
| 2023-12-21 | 5.21 | $5.13 | 141700 |
| 2023-12-20 | 5.23 | $5.17 | 178400 |
| 2023-12-19 | 5.22 | $5.19 | 177510 |
| 2023-12-18 | 5.21 | $5.21 | 190900 |
| 2023-12-15 | 5.19 | $5.22 | 112100 |
| 2023-12-14 | 5.17 | $5.23 | 160919 |
| 2023-12-13 | 5.13 | $5.09 | 147907 |
| 2023-12-12 | 5.12 | $5.02 | 127200 |
| 2023-12-11 | 5.13 | $5.06 | 115800 |
| 2023-12-08 | 5.13 | $5.02 | 208500 |
| 2023-12-07 | 5.15 | $5.08 | 235428 |
| 2023-12-06 | 5.14 | $5.02 | 197100 |
| 2023-12-05 | 5.15 | $5.08 | 156500 |
| 2023-12-04 | 5.14 | $5.08 | 278100 |
| 2023-12-01 | 5.13 | $5.17 | 196207 |
| 2023-11-30 | 5.08 | $5.07 | 146742 |
| 2023-11-29 | 5.05 | $5.07 | 213334 |
| 2023-11-28 | 5.01 | $4.98 | 183900 |
| 2023-11-27 | 4.99 | $4.97 | 77507 |
| 2023-11-24 | 4.97 | $4.95 | 44233 |
| 2023-11-22 | 4.95 | $4.95 | 181500 |
| 2023-11-21 | 4.92 | $4.93 | 131000 |
| 2023-11-20 | 4.89 | $4.90 | 124109 |
| 2023-11-17 | 4.86 | $4.91 | 122400 |
| 2023-11-16 | 4.82 | $4.87 | 194800 |
| 2023-11-15 | 4.78 | $4.82 | 280610 |
| 2023-11-14 | 4.74 | $4.78 | 222603 |
| 2023-11-13 | 4.71 | $4.66 | 346400 |
| 2023-11-10 | 4.71 | $4.69 | 166700 |
| 2023-11-09 | 4.70 | $4.67 | 114700 |
| 2023-11-08 | 4.70 | $4.75 | 187420 |
| 2023-11-07 | 4.66 | $4.77 | 144800 |
| 2023-11-06 | 4.61 | $4.76 | 187001 |
| 2023-11-03 | 4.56 | $4.68 | 115300 |
| 2023-11-02 | 4.51 | $4.64 | 202900 |
| 2023-11-01 | 4.47 | $4.70 | 415225 |
| 2023-10-31 | 4.40 | $4.43 | 109935 |
| 2023-10-30 | 4.41 | $4.41 | 60036 |
| 2023-10-27 | 4.42 | $4.40 | 116835 |
| 2023-10-26 | 4.44 | $4.43 | 41800 |
| 2023-10-25 | 4.46 | $4.42 | 115900 |
| 2023-10-24 | 4.48 | $4.48 | 76512 |
| 2023-10-23 | 4.50 | $4.44 | 57500 |
| 2023-10-20 | 4.52 | $4.47 | 86400 |
| 2023-10-19 | 4.55 | $4.47 | 86100 |
| 2023-10-18 | 4.58 | $4.52 | 110402 |
| 2023-10-17 | 4.61 | $4.56 | 116310 |
| 2023-10-16 | 4.62 | $4.62 | 124500 |
| 2023-10-13 | 4.63 | $4.70 | 52500 |
| 2023-10-12 | 4.60 | $4.76 | 124800 |
| 2023-10-11 | 4.56 | $4.75 | 176600 |
| 2023-10-10 | 4.51 | $4.63 | 204900 |
| 2023-10-09 | 4.49 | $4.57 | 132300 |
| 2023-10-06 | 4.48 | $4.52 | 126700 |
| 2023-10-05 | 4.50 | $4.54 | 64600 |
| 2023-10-04 | 4.51 | $4.54 | 120900 |
| 2023-10-03 | 4.52 | $4.52 | 112724 |
| 2023-10-02 | 4.55 | $4.58 | 202608 |
| 2023-09-29 | 4.56 | $4.55 | 199600 |
| 2023-09-28 | 4.59 | $4.56 | 64812 |
| 2023-09-27 | 4.62 | $4.59 | 97708 |
| 2023-09-26 | 4.66 | $4.60 | 135600 |
| 2023-09-25 | 4.70 | $4.67 | 85527 |
| 2023-09-22 | 4.73 | $4.75 | 171717 |
| 2023-09-21 | 4.74 | $4.74 | 66244 |
| 2023-09-20 | 4.76 | $4.81 | 103700 |
| 2023-09-19 | 4.76 | $4.78 | 83900 |
| 2023-09-18 | 4.77 | $4.78 | 108300 |
| 2023-09-15 | 4.79 | $4.79 | 71100 |
| 2023-09-14 | 4.80 | $4.80 | 80231 |
| 2023-09-13 | 4.83 | $4.83 | 105921 |
| 2023-09-12 | 4.84 | $4.82 | 215733 |
| 2023-09-11 | 4.87 | $4.87 | 71422 |
| 2023-09-08 | 4.89 | $4.87 | 68400 |
| 2023-09-07 | 4.91 | $4.88 | 111300 |
| 2023-09-06 | 4.94 | $4.93 | 151200 |
| 2023-09-05 | 4.95 | $4.94 | 61417 |
| 2023-09-01 | 4.97 | $5.00 | 75346 |
| 2023-08-31 | 4.97 | $4.95 | 120438 |
| 2023-08-30 | 4.99 | $5.01 | 56949 |
| 2023-08-29 | 5.00 | $4.99 | 94133 |
| 2023-08-28 | 5.02 | $4.98 | 105200 |
| 2023-08-25 | 5.04 | $5.00 | 73727 |
| 2023-08-24 | 5.07 | $5.02 | 99714 |
| 2023-08-23 | 5.09 | $5.14 | 224600 |
| 2023-08-22 | 5.08 | $5.08 | 79945 |
| 2023-08-21 | 5.09 | $5.08 | 85800 |
| 2023-08-18 | 5.10 | $5.16 | 78719 |
| 2023-08-17 | 5.09 | $5.08 | 43107 |
| 2023-08-16 | 5.10 | $5.08 | 38500 |
| 2023-08-15 | 5.11 | $5.14 | 68600 |
| 2023-08-14 | 5.11 | $5.07 | 43600 |
| 2023-08-11 | 5.13 | $5.08 | 83700 |
| 2023-08-10 | 5.15 | $5.06 | 81133 |
| 2023-08-09 | 5.19 | $5.11 | 93100 |
| 2023-08-08 | 5.21 | $5.14 | 95222 |
| 2023-08-07 | 5.23 | $5.16 | 95500 |
| 2023-08-04 | 5.25 | $5.23 | 76600 |
| 2023-08-03 | 5.25 | $5.12 | 58400 |
| 2023-08-02 | 5.28 | $5.27 | 123330 |
| 2023-08-01 | 5.28 | $5.27 | 105735 |
| 2023-07-31 | 5.27 | $5.36 | 179000 |
| 2023-07-28 | 5.23 | $5.30 | 106700 |
| 2023-07-27 | 5.20 | $5.16 | 36400 |
| 2023-07-26 | 5.20 | $5.19 | 45313 |
| 2023-07-25 | 5.20 | $5.20 | 42512 |
| 2023-07-24 | 5.19 | $5.19 | 40410 |
| 2023-07-21 | 5.18 | $5.15 | 54200 |
| 2023-07-20 | 5.19 | $5.21 | 44700 |
| 2023-07-19 | 5.17 | $5.18 | 31300 |
| 2023-07-18 | 5.17 | $5.18 | 43400 |
| 2023-07-17 | 5.16 | $5.15 | 50919 |
| 2023-07-14 | 5.15 | $5.18 | 30836 |
| 2023-07-13 | 5.14 | $5.17 | 29200 |
| 2023-07-12 | 5.12 | $5.12 | 50000 |
| 2023-07-11 | 5.12 | $5.14 | 64401 |
| 2023-07-10 | 5.11 | $5.07 | 29937 |
| 2023-07-07 | 5.12 | $5.09 | 50503 |
| 2023-07-06 | 5.13 | $5.06 | 97316 |
| 2023-07-05 | 5.15 | $5.11 | 79800 |
| 2023-07-03 | 5.15 | $5.15 | 24532 |
| 2023-06-30 | 5.14 | $5.10 | 76907 |
| 2023-06-29 | 5.15 | $5.14 | 92304 |
| 2023-06-28 | 5.14 | $5.25 | 239035 |
| 2023-06-27 | 5.10 | $5.17 | 123149 |
| 2023-06-26 | 5.07 | $5.14 | 113300 |
| 2023-06-23 | 5.05 | $5.08 | 535800 |
| 2023-06-22 | 5.04 | $5.02 | 69100 |
| 2023-06-21 | 5.05 | $5.02 | 72500 |
| 2023-06-20 | 5.06 | $5.03 | 115718 |
| 2023-06-16 | 5.06 | $5.02 | 125300 |
| 2023-06-15 | 5.08 | $5.07 | 61900 |
| 2023-06-14 | 5.08 | $5.04 | 50143 |
| 2023-06-13 | 5.09 | $5.06 | 62123 |
| 2023-06-12 | 5.09 | $5.11 | 25540 |
| 2023-06-09 | 5.08 | $5.09 | 47840 |
| 2023-06-08 | 5.07 | $5.14 | 203231 |
| 2023-06-07 | 5.05 | $5.11 | 123100 |
| 2023-06-06 | 5.03 | $5.10 | 133441 |
| 2023-06-05 | 5.01 | $5.06 | 66624 |
| 2023-06-02 | 5.00 | $5.06 | 77325 |
| 2023-06-01 | 4.99 | $5.04 | 111000 |
| 2023-05-31 | 4.98 | $5.11 | 168200 |
| 2023-05-30 | 4.95 | $4.98 | 36739 |
| 2023-05-26 | 4.96 | $4.94 | 60600 |
| 2023-05-25 | 4.98 | $4.95 | 53100 |
| 2023-05-24 | 5.00 | $4.92 | 128900 |
| 2023-05-23 | 5.04 | $5.00 | 120200 |
| 2023-05-22 | 5.05 | $5.04 | 66043 |
| 2023-05-19 | 5.07 | $5.05 | 67800 |
| 2023-05-18 | 5.08 | $5.08 | 123625 |
| 2023-05-17 | 5.08 | $5.07 | 85000 |
| 2023-05-16 | 5.09 | $5.07 | 81400 |
| 2023-05-15 | 5.11 | $5.18 | 140833 |
| 2023-05-12 | 5.09 | $5.11 | 42636 |
| 2023-05-11 | 5.08 | $5.10 | 68815 |
| 2023-05-10 | 5.09 | $5.09 | 59100 |
| 2023-05-09 | 5.09 | $5.07 | 126400 |
| 2023-05-08 | 5.11 | $5.08 | 104001 |
| 2023-05-05 | 5.12 | $5.13 | 57000 |
| 2023-05-04 | 5.12 | $5.09 | 111922 |
| 2023-05-03 | 5.14 | $5.10 | 71401 |
| 2023-05-02 | 5.16 | $5.12 | 75740 |
| 2023-05-01 | 5.17 | $5.12 | 111400 |
| 2023-04-28 | 5.19 | $5.22 | 99100 |
| 2023-04-27 | 5.17 | $5.19 | 50045 |
| 2023-04-26 | 5.17 | $5.14 | 68200 |
| 2023-04-25 | 5.18 | $5.13 | 41708 |
| 2023-04-24 | 5.20 | $5.19 | 30407 |
| 2023-04-21 | 5.20 | $5.15 | 59328 |
| 2023-04-20 | 5.21 | $5.15 | 19800 |
| 2023-04-19 | 5.22 | $5.13 | 30700 |
| 2023-04-18 | 5.25 | $5.13 | 39707 |
| 2023-04-17 | 5.28 | $5.19 | 26137 |
| 2023-04-14 | 5.29 | $5.26 | 38000 |
| 2023-04-13 | 5.29 | $5.25 | 41101 |
| 2023-04-12 | 5.28 | $5.25 | 55800 |
| 2023-04-11 | 5.28 | $5.26 | 61046 |
| 2023-04-10 | 5.26 | $5.20 | 81804 |
| 2023-04-06 | 5.27 | $5.21 | 151439 |
| 2023-04-05 | 5.27 | $5.28 | 72300 |
| 2023-04-04 | 5.25 | $5.23 | 180032 |
| 2023-04-03 | 5.23 | $5.40 | 172400 |
| 2023-03-31 | 5.16 | $5.34 | 145245 |
| 2023-03-30 | 5.09 | $5.22 | 94400 |
| 2023-03-29 | 5.05 | $5.05 | 104621 |
| 2023-03-28 | 5.05 | $5.05 | 68900 |
| 2023-03-27 | 5.05 | $5.07 | 67000 |
| 2023-03-24 | 5.04 | $5.05 | 75339 |
| 2023-03-23 | 5.04 | $5.09 | 92200 |
| 2023-03-22 | 5.03 | $5.13 | 296720 |
| 2023-03-21 | 5.00 | $5.02 | 112448 |
| 2023-03-20 | 5.00 | $5.03 | 64600 |
| 2023-03-17 | 5.00 | $5.08 | 87428 |
| 2023-03-16 | 4.98 | $5.06 | 47421 |
| 2023-03-15 | 4.97 | $5.05 | 92307 |
| 2023-03-14 | 4.95 | $5.01 | 45622 |
| 2023-03-13 | 4.95 | $5.03 | 66806 |
| 2023-03-10 | 4.94 | $5.04 | 75200 |
| 2023-03-09 | 4.93 | $4.99 | 44347 |
| 2023-03-08 | 4.94 | $5.01 | 65122 |
| 2023-03-07 | 4.94 | $4.97 | 79633 |
| 2023-03-06 | 4.95 | $4.99 | 51317 |
| 2023-03-03 | 4.96 | $5.00 | 46700 |
| 2023-03-02 | 4.98 | $4.98 | 71300 |
| 2023-03-01 | 5.01 | $5.05 | 68900 |
| 2023-02-28 | 5.02 | $5.04 | 112643 |
| 2023-02-27 | 5.04 | $4.99 | 84723 |
| 2023-02-24 | 5.08 | $5.05 | 39827 |
| 2023-02-23 | 5.11 | $5.07 | 61000 |
| 2023-02-22 | 5.15 | $5.05 | 99700 |
| 2023-02-21 | 5.20 | $5.08 | 92630 |
| 2023-02-17 | 5.25 | $5.14 | 162522 |
| 2023-02-16 | 5.30 | $5.19 | 30600 |
| 2023-02-15 | 5.34 | $5.26 | 53934 |
| 2023-02-14 | 5.36 | $5.28 | 95600 |
| 2023-02-13 | 5.39 | $5.34 | 25100 |
| 2023-02-10 | 5.40 | $5.34 | 16800 |
| 2023-02-09 | 5.41 | $5.35 | 23909 |
| 2023-02-08 | 5.43 | $5.43 | 93000 |
| 2023-02-07 | 5.42 | $5.40 | 46600 |
| 2023-02-06 | 5.41 | $5.31 | 120000 |
| 2023-02-03 | 5.43 | $5.42 | 121700 |
| 2023-02-02 | 5.43 | $5.49 | 113900 |
| 2023-02-01 | 5.39 | $5.42 | 144700 |
| 2023-01-31 | 5.37 | $5.35 | 96900 |
| 2023-01-30 | 5.37 | $5.37 | 148300 |
| 2023-01-27 | 5.36 | $5.31 | 101300 |
| 2023-01-26 | 5.36 | $5.28 | 106932 |
| 2023-01-25 | 5.38 | $5.32 | 99100 |
| 2023-01-24 | 5.38 | $5.40 | 45100 |
| 2023-01-23 | 5.36 | $5.41 | 37328 |
| 2023-01-20 | 5.33 | $5.44 | 127000 |
| 2023-01-19 | 5.28 | $5.32 | 114000 |
| 2023-01-18 | 5.26 | $5.27 | 92900 |
| 2023-01-17 | 5.25 | $5.22 | 130705 |
| 2023-01-13 | 5.25 | $5.27 | 115733 |
| 2023-01-12 | 5.24 | $5.27 | 90444 |
| 2023-01-11 | 5.22 | $5.25 | 62400 |
| 2023-01-10 | 5.20 | $5.22 | 60500 |
| 2023-01-09 | 5.19 | $5.27 | 47944 |
| 2023-01-06 | 5.16 | $5.28 | 50300 |
| 2023-01-05 | 5.12 | $5.18 | 212213 |
| 2023-01-04 | 5.11 | $5.16 | 76000 |
| 2023-01-03 | 5.09 | $5.16 | 86646 |
| 2022-12-30 | 5.08 | $5.18 | 345100 |
| 2022-12-29 | 5.05 | $5.10 | 376246 |
| 2022-12-28 | 5.04 | $4.99 | 220500 |
| 2022-12-27 | 5.07 | $5.00 | 277300 |
| 2022-12-23 | 5.10 | $5.01 | 110512 |
| 2022-12-22 | 5.14 | $5.01 | 240100 |
| 2022-12-21 | 5.18 | $5.04 | 177400 |
| 2022-12-20 | 5.22 | $5.08 | 219335 |
| 2022-12-19 | 5.25 | $5.11 | 182447 |
| 2022-12-16 | 5.29 | $5.13 | 77815 |
| 2022-12-15 | 5.32 | $5.17 | 106735 |
| 2022-12-14 | 5.35 | $5.26 | 129100 |
| 2022-12-13 | 5.35 | $5.32 | 284309 |
| 2022-12-12 | 5.33 | $5.26 | 112120 |
| 2022-12-09 | 5.32 | $5.22 | 158001 |
| 2022-12-08 | 5.32 | $5.31 | 152941 |
| 2022-12-07 | 5.30 | $5.31 | 223600 |
| 2022-12-06 | 5.26 | $5.23 | 186900 |
| 2022-12-05 | 5.24 | $5.17 | 101429 |
| 2022-12-02 | 5.23 | $5.21 | 119027 |
| 2022-12-01 | 5.20 | $5.23 | 127800 |
| 2022-11-30 | 5.16 | $5.20 | 132305 |
| 2022-11-29 | 5.12 | $5.13 | 243013 |
| 2022-11-28 | 5.09 | $5.10 | 224647 |
| 2022-11-25 | 5.07 | $5.10 | 40200 |
| 2022-11-23 | 5.03 | $5.07 | 159345 |
| 2022-11-22 | 4.99 | $5.04 | 147346 |
| 2022-11-21 | 4.96 | $4.99 | 609500 |
| 2022-11-18 | 4.93 | $4.97 | 626000 |
| 2022-11-17 | 4.91 | $4.93 | 195512 |
| 2022-11-16 | 4.88 | $4.94 | 103430 |
| 2022-11-15 | 4.86 | $4.90 | 138020 |
| 2022-11-14 | 4.83 | $4.87 | 79806 |
| 2022-11-11 | 4.81 | $4.91 | 108106 |
| 2022-11-10 | 4.78 | $4.86 | 174331 |
| 2022-11-09 | 4.75 | $4.77 | 119748 |
| 2022-11-08 | 4.75 | $4.73 | 198142 |
| 2022-11-07 | 4.75 | $4.76 | 77400 |
| 2022-11-04 | 4.76 | $4.76 | 36347 |
| 2022-11-03 | 4.76 | $4.73 | 142900 |
| 2022-11-02 | 4.77 | $4.79 | 94526 |
| 2022-11-01 | 4.77 | $4.88 | 138700 |
| 2022-10-31 | 4.74 | $4.77 | 69600 |
| 2022-10-28 | 4.74 | $4.73 | 119528 |
| 2022-10-27 | 4.75 | $4.79 | 89340 |
| 2022-10-26 | 4.75 | $4.81 | 193200 |
| 2022-10-25 | 4.74 | $4.70 | 86800 |
| 2022-10-24 | 4.77 | $4.71 | 204900 |
| 2022-10-21 | 4.80 | $4.80 | 101200 |
| 2022-10-20 | 4.81 | $4.86 | 165200 |
| 2022-10-19 | 4.80 | $4.80 | 70735 |
| 2022-10-18 | 4.81 | $4.90 | 162300 |
| 2022-10-17 | 4.80 | $4.84 | 69432 |
| 2022-10-14 | 4.80 | $4.87 | 164400 |
| 2022-10-13 | 4.80 | $4.88 | 194230 |
| 2022-10-12 | 4.80 | $4.89 | 254300 |
| 2022-10-11 | 4.79 | $4.92 | 133800 |
| 2022-10-10 | 4.78 | $4.87 | 72100 |
| 2022-10-07 | 4.78 | $4.90 | 99500 |
| 2022-10-06 | 4.77 | $4.89 | 142500 |
| 2022-10-05 | 4.77 | $4.87 | 269170 |
| 2022-10-04 | 4.78 | $4.87 | 316747 |
| 2022-10-03 | 4.79 | $4.84 | 243100 |
| 2022-09-30 | 4.82 | $4.84 | 145211 |
| 2022-09-29 | 4.86 | $4.86 | 177208 |
| 2022-09-28 | 4.91 | $4.91 | 113500 |
| 2022-09-27 | 4.95 | $4.87 | 221925 |
| 2022-09-26 | 5.02 | $4.95 | 88900 |
| 2022-09-23 | 5.08 | $5.06 | 113122 |
| 2022-09-22 | 5.12 | $5.11 | 88300 |
| 2022-09-21 | 5.16 | $5.15 | 50800 |
| 2022-09-20 | 5.19 | $5.14 | 103049 |
| 2022-09-19 | 5.24 | $5.19 | 66400 |
| 2022-09-16 | 5.28 | $5.23 | 58500 |
| 2022-09-15 | 5.32 | $5.27 | 126900 |
| 2022-09-14 | 5.37 | $5.40 | 93400 |
| 2022-09-13 | 5.38 | $5.40 | 139815 |
| 2022-09-12 | 5.39 | $5.42 | 51043 |
| 2022-09-09 | 5.41 | $5.41 | 12127 |
| 2022-09-08 | 5.43 | $5.43 | 49400 |
| 2022-09-07 | 5.45 | $5.48 | 63202 |
| 2022-09-06 | 5.46 | $5.48 | 68700 |
| 2022-09-02 | 5.47 | $5.50 | 241024 |
| 2022-09-01 | 5.48 | $5.42 | 110838 |
| 2022-08-31 | 5.53 | $5.49 | 73500 |
| 2022-08-30 | 5.56 | $5.52 | 209200 |
| 2022-08-29 | 5.58 | $5.53 | 110232 |
| 2022-08-26 | 5.62 | $5.59 | 51344 |
| 2022-08-25 | 5.64 | $5.64 | 171117 |
| 2022-08-24 | 5.65 | $5.59 | 56300 |
| 2022-08-23 | 5.68 | $5.58 | 59629 |
| 2022-08-22 | 5.71 | $5.59 | 79112 |
| 2022-08-19 | 5.76 | $5.62 | 67836 |
| 2022-08-18 | 5.80 | $5.67 | 120733 |
| 2022-08-17 | 5.84 | $5.70 | 57800 |
| 2022-08-16 | 5.87 | $5.76 | 96438 |
| 2022-08-15 | 5.89 | $5.86 | 74500 |
| 2022-08-12 | 5.89 | $5.85 | 52400 |
| 2022-08-11 | 5.88 | $5.82 | 48127 |
| 2022-08-10 | 5.88 | $5.84 | 74303 |
| 2022-08-09 | 5.87 | $5.83 | 79200 |
| 2022-08-08 | 5.86 | $5.86 | 105300 |
| 2022-08-05 | 5.84 | $5.82 | 52500 |
| 2022-08-04 | 5.82 | $5.86 | 127800 |
| 2022-08-03 | 5.79 | $5.82 | 44519 |
| 2022-08-02 | 5.76 | $5.77 | 131225 |
| 2022-08-01 | 5.74 | $5.78 | 174935 |
| 2022-07-29 | 5.71 | $5.78 | 189900 |
| 2022-07-28 | 5.68 | $5.69 | 112100 |
| 2022-07-27 | 5.66 | $5.59 | 111830 |
| 2022-07-26 | 5.67 | $5.57 | 145520 |
| 2022-07-25 | 5.69 | $5.61 | 119315 |
| 2022-07-22 | 5.70 | $5.64 | 142200 |
| 2022-07-21 | 5.70 | $5.67 | 107100 |
| 2022-07-20 | 5.68 | $5.64 | 132700 |
| 2022-07-19 | 5.68 | $5.59 | 31613 |
| 2022-07-18 | 5.68 | $5.56 | 100300 |
| 2022-07-15 | 5.70 | $5.65 | 32900 |
| 2022-07-14 | 5.69 | $5.66 | 50100 |
| 2022-07-13 | 5.67 | $5.70 | 151036 |
| 2022-07-12 | 5.64 | $5.70 | 70008 |
| 2022-07-11 | 5.59 | $5.70 | 99237 |
| 2022-07-08 | 5.53 | $5.68 | 117001 |
| 2022-07-07 | 5.47 | $5.67 | 130237 |
| 2022-07-06 | 5.40 | $5.60 | 94700 |
| 2022-07-05 | 5.33 | $5.58 | 149230 |
| 2022-07-01 | 5.26 | $5.42 | 87300 |
| 2022-06-30 | 5.22 | $5.44 | 258400 |
| 2022-06-29 | 5.17 | $5.33 | 231900 |
| 2022-06-28 | 5.14 | $5.29 | 248718 |
| 2022-06-27 | 5.12 | $5.23 | 123600 |
| 2022-06-24 | 5.13 | $5.23 | 163319 |
| 2022-06-23 | 5.13 | $5.18 | 228800 |
| 2022-06-22 | 5.15 | $5.12 | 258505 |
| 2022-06-21 | 5.20 | $5.09 | 246600 |
| 2022-06-17 | 5.28 | $5.09 | 168200 |
| 2022-06-16 | 5.37 | $5.04 | 417308 |
| 2022-06-15 | 5.50 | $5.25 | 212200 |
| 2022-06-14 | 5.59 | $5.33 | 199500 |
| 2022-06-13 | 5.68 | $5.44 | 163600 |
| 2022-06-10 | 5.75 | $5.57 | 107800 |
| 2022-06-09 | 5.80 | $5.60 | 144500 |
| 2022-06-08 | 5.84 | $5.76 | 198536 |
| 2022-06-07 | 5.85 | $5.77 | 93000 |
| 2022-06-06 | 5.85 | $5.77 | 190100 |
| 2022-06-03 | 5.85 | $5.83 | 95444 |
| 2022-06-02 | 5.83 | $5.93 | 155300 |
| 2022-06-01 | 5.77 | $5.85 | 200700 |
| 2022-05-31 | 5.72 | $5.84 | 144900 |
| 2022-05-27 | 5.66 | $5.87 | 340000 |
| 2022-05-26 | 5.59 | $5.78 | 237400 |
| 2022-05-25 | 5.52 | $5.73 | 157900 |
| 2022-05-24 | 5.46 | $5.55 | 190027 |
| 2022-05-23 | 5.44 | $5.42 | 100900 |
| 2022-05-20 | 5.46 | $5.41 | 165934 |
| 2022-05-19 | 5.48 | $5.42 | 66300 |
| 2022-05-18 | 5.51 | $5.41 | 85600 |
| 2022-05-17 | 5.56 | $5.50 | 48400 |
| 2022-05-16 | 5.58 | $5.59 | 94909 |
| 2022-05-13 | 5.58 | $5.50 | 162000 |
| 2022-05-12 | 5.61 | $5.67 | 170319 |
| 2022-05-11 | 5.60 | $5.62 | 36944 |
| 2022-05-10 | 5.60 | $5.71 | 171932 |
| 2022-05-09 | 5.57 | $5.69 | 174400 |
| 2022-05-06 | 5.54 | $5.70 | 310800 |
| 2022-05-05 | 5.50 | $5.56 | 170900 |
| 2022-05-04 | 5.50 | $5.59 | 112949 |
| 2022-05-03 | 5.50 | $5.59 | 233100 |
| 2022-05-02 | 5.50 | $5.53 | 155742 |
| 2022-04-29 | 5.52 | $5.54 | 217522 |
| 2022-04-28 | 5.54 | $5.60 | 387300 |
| 2022-04-27 | 5.55 | $5.53 | 244800 |
| 2022-04-26 | 5.58 | $5.60 | 298700 |
| 2022-04-25 | 5.61 | $5.60 | 387809 |
| 2022-04-22 | 5.64 | $5.63 | 155839 |
| 2022-04-21 | 5.67 | $5.67 | 331900 |
| 2022-04-20 | 5.70 | $5.70 | 133540 |
| 2022-04-19 | 5.73 | $5.73 | 155800 |
| 2022-04-18 | 5.76 | $5.72 | 83220 |
| 2022-04-14 | 5.80 | $5.75 | 89400 |
| 2022-04-13 | 5.84 | $5.85 | 116034 |
| 2022-04-12 | 5.86 | $5.80 | 123100 |
| 2022-04-11 | 5.90 | $5.80 | 174134 |
| 2022-04-08 | 5.96 | $5.90 | 139837 |
| 2022-04-07 | 5.99 | $5.91 | 253334 |
| 2022-04-06 | 6.03 | $6.02 | 123800 |
| 2022-04-05 | 6.05 | $6.05 | 162900 |
| 2022-04-04 | 6.06 | $6.10 | 111330 |
| 2022-04-01 | 6.06 | $6.18 | 128800 |
| 2022-03-31 | 6.04 | $6.12 | 179816 |
| 2022-03-30 | 6.03 | $6.08 | 145200 |
| 2022-03-29 | 6.03 | $6.10 | 129000 |
| 2022-03-28 | 6.03 | $6.03 | 56517 |
| 2022-03-25 | 6.06 | $6.05 | 94600 |
| 2022-03-24 | 6.08 | $6.09 | 31419 |
| 2022-03-23 | 6.10 | $6.13 | 73000 |
| 2022-03-22 | 6.11 | $6.08 | 67343 |
| 2022-03-21 | 6.15 | $6.11 | 53310 |
| 2022-03-18 | 6.18 | $6.20 | 39321 |
| 2022-03-17 | 6.19 | $6.24 | 145127 |
| 2022-03-16 | 6.20 | $6.14 | 42900 |
| 2022-03-15 | 6.24 | $6.16 | 64527 |
| 2022-03-14 | 6.28 | $6.21 | 129600 |
| 2022-03-11 | 6.32 | $6.19 | 89502 |
| 2022-03-10 | 6.37 | $6.21 | 140800 |
| 2022-03-09 | 6.43 | $6.33 | 101100 |
| 2022-03-08 | 6.47 | $6.30 | 120300 |
| 2022-03-07 | 6.52 | $6.37 | 73105 |
| 2022-03-04 | 6.56 | $6.53 | 96400 |
| 2022-03-03 | 6.56 | $6.57 | 51600 |
| 2022-03-02 | 6.55 | $6.65 | 237700 |
| 2022-03-01 | 6.51 | $6.64 | 178300 |
| 2022-02-28 | 6.46 | $6.60 | 133139 |
| 2022-02-25 | 6.42 | $6.54 | 75800 |
| 2022-02-24 | 6.39 | $6.53 | 164900 |
| 2022-02-23 | 6.35 | $6.27 | 43101 |
| 2022-02-22 | 6.39 | $6.30 | 290941 |
| 2022-02-18 | 6.43 | $6.51 | 98010 |
| 2022-02-17 | 6.41 | $6.59 | 186500 |
| 2022-02-16 | 6.37 | $6.46 | 197700 |
| 2022-02-15 | 6.35 | $6.30 | 67722 |
| 2022-02-14 | 6.39 | $6.30 | 87700 |
| 2022-02-11 | 6.44 | $6.33 | 308532 |
| 2022-02-10 | 6.49 | $6.51 | 87600 |
| 2022-02-09 | 6.49 | $6.63 | 54623 |
| 2022-02-08 | 6.46 | $6.62 | 100500 |
| 2022-02-07 | 6.42 | $6.59 | 151709 |
| 2022-02-04 | 6.39 | $6.42 | 75300 |
| 2022-02-03 | 6.41 | $6.43 | 119500 |
| 2022-02-02 | 6.43 | $6.48 | 80400 |
| 2022-02-01 | 6.44 | $6.49 | 129500 |
| 2022-01-31 | 6.45 | $6.45 | 119400 |
| 2022-01-28 | 6.48 | $6.43 | 830245 |
| 2022-01-27 | 6.53 | $6.48 | 82400 |
| 2022-01-26 | 6.57 | $6.55 | 87528 |
| 2022-01-25 | 6.60 | $6.54 | 138100 |
| 2022-01-24 | 6.65 | $6.55 | 93406 |
| 2022-01-21 | 6.70 | $6.62 | 59101 |
| 2022-01-20 | 6.74 | $6.66 | 113800 |
| 2022-01-19 | 6.77 | $6.66 | 164700 |
| 2022-01-18 | 6.82 | $6.68 | 102400 |
| 2022-01-14 | 6.87 | $6.82 | 78000 |
| 2022-01-13 | 6.89 | $6.90 | 90518 |
| 2022-01-12 | 6.89 | $6.92 | 129500 |
| 2022-01-11 | 6.88 | $6.90 | 122606 |
| 2022-01-10 | 6.87 | $6.91 | 185738 |
| 2022-01-07 | 6.86 | $6.84 | 135900 |
| 2022-01-06 | 6.87 | $6.82 | 85748 |
| 2022-01-05 | 6.89 | $6.83 | 80326 |
| 2022-01-04 | 6.91 | $6.88 | 102600 |
| 2022-01-03 | 6.92 | $6.93 | 102639 |
| 2021-12-31 | 6.91 | $7.00 | 78016 |
| 2021-12-30 | 6.88 | $6.91 | 139849 |
| 2021-12-29 | 6.88 | $6.86 | 96600 |
| 2021-12-28 | 6.89 | $6.90 | 124132 |
| 2021-12-27 | 6.88 | $6.89 | 124402 |
| 2021-12-23 | 6.88 | $6.89 | 57900 |
| 2021-12-22 | 6.89 | $6.92 | 43000 |
| 2021-12-21 | 6.88 | $6.90 | 75016 |
| 2021-12-20 | 6.88 | $6.89 | 68414 |
| 2021-12-17 | 6.88 | $6.95 | 20500 |
| 2021-12-16 | 6.86 | $6.92 | 113700 |
| 2021-12-15 | 6.85 | $6.87 | 48340 |
| 2021-12-14 | 6.86 | $6.88 | 74100 |
| 2021-12-13 | 6.86 | $6.92 | 104600 |
| 2021-12-10 | 6.85 | $6.91 | 48300 |
| 2021-12-09 | 6.85 | $6.89 | 66629 |
| 2021-12-08 | 6.85 | $6.87 | 91900 |
| 2021-12-07 | 6.86 | $6.85 | 57000 |
| 2021-12-06 | 6.87 | $6.82 | 59448 |
| 2021-12-03 | 6.90 | $6.86 | 44411 |
| 2021-12-02 | 6.93 | $6.87 | 66500 |
| 2021-12-01 | 6.96 | $6.91 | 82700 |
| 2021-11-30 | 6.98 | $6.99 | 48926 |
| 2021-11-29 | 6.99 | $6.95 | 37735 |
| 2021-11-26 | 7.00 | $6.93 | 17008 |
| 2021-11-24 | 7.03 | $6.95 | 26333 |
| 2021-11-23 | 7.06 | $6.90 | 42146 |
| 2021-11-22 | 7.11 | $6.97 | 58200 |
| 2021-11-19 | 7.15 | $7.00 | 47723 |
| 2021-11-18 | 7.19 | $7.00 | 119100 |
| 2021-11-17 | 7.23 | $7.14 | 26500 |
| 2021-11-16 | 7.24 | $7.21 | 47316 |
| 2021-11-15 | 7.23 | $7.19 | 60600 |
| 2021-11-12 | 7.21 | $7.24 | 26333 |
| 2021-11-11 | 7.18 | $7.21 | 63606 |
| 2021-11-10 | 7.15 | $7.20 | 91404 |
| 2021-11-09 | 7.12 | $7.18 | 103212 |
| 2021-11-08 | 7.08 | $7.19 | 52529 |
| 2021-11-05 | 7.03 | $7.18 | 117002 |
| 2021-11-04 | 6.97 | $7.12 | 86614 |
| 2021-11-03 | 6.92 | $7.02 | 59143 |
| 2021-11-02 | 6.89 | $7.02 | 92700 |
| 2021-11-01 | 6.85 | $6.98 | 111133 |
| 2021-10-29 | 6.82 | $6.90 | 97317 |
| 2021-10-28 | 6.80 | $6.83 | 101515 |
| 2021-10-27 | 6.81 | $6.80 | 67800 |
| 2021-10-26 | 6.83 | $6.78 | 89000 |
| 2021-10-25 | 6.86 | $6.81 | 103528 |
| 2021-10-22 | 6.89 | $6.83 | 53500 |
| 2021-10-21 | 6.92 | $6.87 | 55800 |
| 2021-10-20 | 6.95 | $6.94 | 76523 |
| 2021-10-19 | 6.96 | $6.95 | 54307 |
| 2021-10-18 | 6.97 | $7.02 | 63933 |
| 2021-10-15 | 6.96 | $7.05 | 43131 |
| 2021-10-14 | 6.95 | $7.08 | 57800 |
| 2021-10-13 | 6.92 | $7.00 | 77200 |
| 2021-10-12 | 6.90 | $6.91 | 27600 |
| 2021-10-11 | 6.92 | $6.92 | 23700 |
| 2021-10-08 | 6.94 | $6.93 | 43700 |
| 2021-10-07 | 6.96 | $6.93 | 94049 |
| 2021-10-06 | 6.98 | $6.94 | 74500 |
| 2021-10-05 | 7.01 | $6.99 | 36907 |
| 2021-10-04 | 7.03 | $6.99 | 64200 |
| 2021-10-01 | 7.05 | $7.03 | 47800 |
| 2021-09-30 | 7.07 | $6.99 | 91900 |
| 2021-09-29 | 7.11 | $6.98 | 40000 |
| 2021-09-28 | 7.15 | $7.06 | 64103 |
| 2021-09-27 | 7.19 | $7.16 | 71900 |
| 2021-09-24 | 7.19 | $7.21 | 30725 |
| 2021-09-23 | 7.19 | $7.25 | 60913 |
| 2021-09-22 | 7.17 | $7.25 | 47900 |
| 2021-09-21 | 7.14 | $7.24 | 90230 |
| 2021-09-20 | 7.12 | $7.20 | 106716 |
| 2021-09-17 | 7.10 | $7.16 | 31124 |
| 2021-09-16 | 7.09 | $7.14 | 69400 |
| 2021-09-15 | 7.08 | $7.13 | 79930 |
| 2021-09-14 | 7.08 | $7.08 | 44200 |
| 2021-09-13 | 7.09 | $7.08 | 61800 |
| 2021-09-10 | 7.11 | $7.08 | 49700 |
| 2021-09-09 | 7.13 | $7.11 | 64900 |
| 2021-09-08 | 7.15 | $7.10 | 55400 |
| 2021-09-07 | 7.17 | $7.11 | 72547 |
| 2021-09-03 | 7.20 | $7.14 | 94100 |
| 2021-09-02 | 7.23 | $7.17 | 84738 |
| 2021-09-01 | 7.25 | $7.24 | 39600 |
| 2021-08-31 | 7.25 | $7.22 | 58602 |
| 2021-08-30 | 7.27 | $7.21 | 106508 |
| 2021-08-27 | 7.28 | $7.29 | 33509 |
| 2021-08-26 | 7.28 | $7.30 | 49011 |
| 2021-08-25 | 7.27 | $7.29 | 27504 |
| 2021-08-24 | 7.27 | $7.30 | 70431 |
| 2021-08-23 | 7.25 | $7.25 | 18739 |
| 2021-08-20 | 7.26 | $7.23 | 28303 |
| 2021-08-19 | 7.26 | $7.25 | 46900 |
| 2021-08-18 | 7.27 | $7.26 | 71000 |
| 2021-08-17 | 7.27 | $7.27 | 43300 |
| 2021-08-16 | 7.27 | $7.28 | 37300 |
| 2021-08-13 | 7.26 | $7.24 | 28942 |
| 2021-08-12 | 7.27 | $7.25 | 48000 |
| 2021-08-11 | 7.27 | $7.27 | 25100 |
| 2021-08-10 | 7.27 | $7.24 | 64000 |
| 2021-08-09 | 7.27 | $7.25 | 49600 |
| 2021-08-06 | 7.28 | $7.26 | 62828 |
| 2021-08-05 | 7.28 | $7.26 | 45000 |
| 2021-08-04 | 7.28 | $7.27 | 41400 |
| 2021-08-03 | 7.28 | $7.27 | 93618 |
| 2021-08-02 | 7.27 | $7.24 | 46712 |
| 2021-07-30 | 7.28 | $7.29 | 65419 |
| 2021-07-29 | 7.26 | $7.39 | 49900 |
| 2021-07-28 | 7.22 | $7.32 | 57228 |
| 2021-07-27 | 7.19 | $7.23 | 44831 |
| 2021-07-26 | 7.17 | $7.18 | 90922 |
| 2021-07-23 | 7.18 | $7.15 | 32908 |
| 2021-07-22 | 7.19 | $7.13 | 39820 |
| 2021-07-21 | 7.21 | $7.16 | 73100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.90
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.32
Average
48.86
Maximum
72.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.90 | $5.58 | 162500 |
| 2026-07-16 | 56.89 | $5.57 | 179200 |
| 2026-07-15 | 58.21 | $5.58 | 302140 |
| 2026-07-14 | 58.21 | $5.58 | 338200 |
| 2026-07-13 | 54.39 | $5.54 | 254200 |
| 2026-07-10 | 53.38 | $5.53 | 128722 |
| 2026-07-09 | 59.67 | $5.58 | 255200 |
| 2026-07-08 | 55.70 | $5.54 | 205200 |
| 2026-07-07 | 57.03 | $5.55 | 250717 |
| 2026-07-06 | 62.73 | $5.59 | 152734 |
| 2026-07-02 | 65.85 | $5.61 | 132400 |
| 2026-07-01 | 65.85 | $5.61 | 273001 |
| 2026-06-30 | 67.37 | $5.62 | 365800 |
| 2026-06-29 | 67.37 | $5.62 | 448900 |
| 2026-06-26 | 61.82 | $5.55 | 235621 |
| 2026-06-25 | 59.98 | $5.53 | 236142 |
| 2026-06-24 | 61.39 | $5.54 | 341609 |
| 2026-06-23 | 60.51 | $5.53 | 186906 |
| 2026-06-22 | 60.51 | $5.53 | 186400 |
| 2026-06-18 | 61.78 | $5.54 | 136607 |
| 2026-06-17 | 58.46 | $5.50 | 273800 |
| 2026-06-16 | 58.46 | $5.50 | 158800 |
| 2026-06-15 | 59.63 | $5.51 | 215742 |
| 2026-06-12 | 58.84 | $5.50 | 262037 |
| 2026-06-11 | 58.07 | $5.49 | 408400 |
| 2026-06-10 | 53.97 | $5.44 | 917000 |
| 2026-06-09 | 48.20 | $5.38 | 132212 |
| 2026-06-08 | 48.20 | $5.38 | 141600 |
| 2026-06-05 | 47.20 | $5.37 | 120038 |
| 2026-06-04 | 49.94 | $5.40 | 90700 |
| 2026-06-03 | 47.02 | $5.37 | 132900 |
| 2026-06-02 | 49.78 | $5.40 | 55946 |
| 2026-06-01 | 48.83 | $5.39 | 124513 |
| 2026-05-29 | 51.61 | $5.42 | 247600 |
| 2026-05-28 | 49.80 | $5.40 | 212400 |
| 2026-05-27 | 45.96 | $5.36 | 229921 |
| 2026-05-26 | 44.96 | $5.35 | 277900 |
| 2026-05-22 | 42.95 | $5.33 | 100946 |
| 2026-05-21 | 42.95 | $5.33 | 116800 |
| 2026-05-20 | 43.67 | $5.34 | 139528 |
| 2026-05-19 | 40.84 | $5.31 | 125900 |
| 2026-05-18 | 43.61 | $5.35 | 101500 |
| 2026-05-15 | 49.15 | $5.42 | 69600 |
| 2026-05-14 | 51.83 | $5.45 | 59802 |
| 2026-05-13 | 53.68 | $5.47 | 84800 |
| 2026-05-12 | 55.57 | $5.49 | 68947 |
| 2026-05-11 | 59.54 | $5.53 | 106300 |
| 2026-05-08 | 61.64 | $5.55 | 88605 |
| 2026-05-07 | 60.99 | $5.54 | 157808 |
| 2026-05-06 | 58.29 | $5.50 | 387409 |
| 2026-05-05 | 53.74 | $5.44 | 175300 |
| 2026-05-04 | 48.38 | $5.38 | 152300 |
| 2026-05-01 | 48.38 | $5.38 | 162736 |
| 2026-04-30 | 49.24 | $5.39 | 161218 |
| 2026-04-29 | 45.58 | $5.35 | 158600 |
| 2026-04-28 | 47.20 | $5.37 | 125324 |
| 2026-04-27 | 48.84 | $5.39 | 113300 |
| 2026-04-24 | 47.98 | $5.38 | 70300 |
| 2026-04-23 | 48.76 | $5.39 | 64303 |
| 2026-04-22 | 51.13 | $5.42 | 111339 |
| 2026-04-21 | 51.93 | $5.43 | 37600 |
| 2026-04-20 | 51.21 | $5.42 | 101900 |
| 2026-04-17 | 51.95 | $5.43 | 66141 |
| 2026-04-16 | 49.88 | $5.40 | 176723 |
| 2026-04-15 | 52.01 | $5.43 | 45437 |
| 2026-04-14 | 54.99 | $5.47 | 98200 |
| 2026-04-13 | 53.73 | $5.45 | 37317 |
| 2026-04-10 | 52.47 | $5.43 | 102300 |
| 2026-04-09 | 53.87 | $5.45 | 163700 |
| 2026-04-08 | 50.08 | $5.39 | 82419 |
| 2026-04-07 | 41.73 | $5.28 | 127827 |
| 2026-04-06 | 40.88 | $5.27 | 99735 |
| 2026-04-02 | 40.88 | $5.27 | 115600 |
| 2026-04-01 | 43.77 | $5.32 | 162903 |
| 2026-03-31 | 48.32 | $5.39 | 135915 |
| 2026-03-30 | 32.03 | $5.22 | 109512 |
| 2026-03-27 | 33.82 | $5.25 | 200000 |
| 2026-03-26 | 33.82 | $5.25 | 74312 |
| 2026-03-25 | 36.25 | $5.29 | 107606 |
| 2026-03-24 | 31.57 | $5.25 | 167500 |
| 2026-03-23 | 34.58 | $5.30 | 98400 |
| 2026-03-20 | 34.58 | $5.30 | 90145 |
| 2026-03-19 | 41.79 | $5.40 | 80200 |
| 2026-03-18 | 43.51 | $5.42 | 55503 |
| 2026-03-17 | 43.51 | $5.42 | 40944 |
| 2026-03-16 | 45.19 | $5.44 | 48900 |
| 2026-03-13 | 39.65 | $5.39 | 168100 |
| 2026-03-12 | 41.23 | $5.41 | 74700 |
| 2026-03-11 | 46.52 | $5.47 | 95900 |
| 2026-03-10 | 48.49 | $5.49 | 22421 |
| 2026-03-09 | 46.33 | $5.47 | 41300 |
| 2026-03-06 | 48.26 | $5.49 | 40600 |
| 2026-03-05 | 51.29 | $5.52 | 56430 |
| 2026-03-04 | 53.41 | $5.54 | 84600 |
| 2026-03-03 | 57.97 | $5.58 | 153700 |
| 2026-03-02 | 57.97 | $5.58 | 145100 |
| 2026-02-27 | 59.11 | $5.59 | 98449 |
| 2026-02-26 | 56.69 | $5.56 | 52243 |
| 2026-02-25 | 54.10 | $5.53 | 169200 |
| 2026-02-24 | 56.23 | $5.55 | 81400 |
| 2026-02-23 | 59.56 | $5.58 | 83300 |
| 2026-02-20 | 54.42 | $5.52 | 23800 |
| 2026-02-19 | 56.71 | $5.54 | 56510 |
| 2026-02-18 | 57.86 | $5.55 | 31600 |
| 2026-02-17 | 59.00 | $5.56 | 57700 |
| 2026-02-13 | 58.22 | $5.55 | 42800 |
| 2026-02-12 | 57.45 | $5.54 | 48600 |
| 2026-02-11 | 56.69 | $5.53 | 28423 |
| 2026-02-10 | 56.69 | $5.53 | 70000 |
| 2026-02-09 | 56.69 | $5.53 | 39907 |
| 2026-02-06 | 54.61 | $5.50 | 91400 |
| 2026-02-05 | 54.61 | $5.50 | 93642 |
| 2026-02-04 | 53.25 | $5.48 | 104800 |
| 2026-02-03 | 56.45 | $5.52 | 65900 |
| 2026-02-02 | 53.11 | $5.47 | 155400 |
| 2026-01-30 | 58.20 | $5.53 | 68108 |
| 2026-01-29 | 59.09 | $5.54 | 159048 |
| 2026-01-28 | 56.55 | $5.50 | 123714 |
| 2026-01-27 | 55.23 | $5.48 | 91817 |
| 2026-01-26 | 45.83 | $5.36 | 110002 |
| 2026-01-23 | 49.09 | $5.40 | 99436 |
| 2026-01-22 | 48.22 | $5.39 | 108235 |
| 2026-01-21 | 55.47 | $5.47 | 93730 |
| 2026-01-20 | 51.10 | $5.42 | 127400 |
| 2026-01-16 | 60.05 | $5.50 | 147314 |
| 2026-01-15 | 62.65 | $5.52 | 123100 |
| 2026-01-14 | 60.19 | $5.49 | 117000 |
| 2026-01-13 | 60.19 | $5.49 | 80500 |
| 2026-01-12 | 55.81 | $5.44 | 82000 |
| 2026-01-09 | 57.00 | $5.45 | 83100 |
| 2026-01-08 | 54.22 | $5.42 | 119419 |
| 2026-01-07 | 54.22 | $5.42 | 145716 |
| 2026-01-06 | 49.27 | $5.37 | 78400 |
| 2026-01-05 | 47.10 | $5.35 | 145100 |
| 2026-01-02 | 49.10 | $5.37 | 102108 |
| 2025-12-31 | 55.84 | $5.43 | 83521 |
| 2025-12-30 | 50.46 | $5.38 | 184527 |
| 2025-12-29 | 46.75 | $5.35 | 185313 |
| 2025-12-26 | 47.89 | $5.36 | 146100 |
| 2025-12-24 | 47.89 | $5.36 | 89300 |
| 2025-12-23 | 46.72 | $5.35 | 157614 |
| 2025-12-22 | 47.74 | $5.36 | 141437 |
| 2025-12-19 | 48.74 | $5.37 | 176400 |
| 2025-12-18 | 51.85 | $5.40 | 127900 |
| 2025-12-17 | 49.82 | $5.38 | 219945 |
| 2025-12-16 | 46.62 | $5.35 | 217502 |
| 2025-12-15 | 53.06 | $5.41 | 53500 |
| 2025-12-12 | 52.01 | $5.40 | 168300 |
| 2025-12-11 | 55.55 | $5.43 | 127344 |
| 2025-12-10 | 58.05 | $5.45 | 118000 |
| 2025-12-09 | 56.18 | $5.43 | 147523 |
| 2025-12-08 | 55.23 | $5.42 | 82500 |
| 2025-12-05 | 56.39 | $5.43 | 141807 |
| 2025-12-04 | 57.54 | $5.44 | 326600 |
| 2025-12-03 | 55.83 | $5.42 | 371100 |
| 2025-12-02 | 46.62 | $5.33 | 199100 |
| 2025-12-01 | 48.77 | $5.35 | 176405 |
| 2025-11-28 | 47.62 | $5.34 | 114844 |
| 2025-11-26 | 45.30 | $5.32 | 116600 |
| 2025-11-25 | 46.27 | $5.33 | 128700 |
| 2025-11-24 | 45.15 | $5.32 | 152800 |
| 2025-11-21 | 42.89 | $5.30 | 180700 |
| 2025-11-20 | 44.64 | $5.32 | 118300 |
| 2025-11-19 | 50.52 | $5.38 | 128117 |
| 2025-11-18 | 48.36 | $5.36 | 58942 |
| 2025-11-17 | 55.21 | $5.42 | 154500 |
| 2025-11-14 | 54.18 | $5.41 | 62006 |
| 2025-11-13 | 54.18 | $5.41 | 70000 |
| 2025-11-12 | 54.18 | $5.41 | 63828 |
| 2025-11-11 | 54.18 | $5.41 | 85005 |
| 2025-11-10 | 52.41 | $5.39 | 60100 |
| 2025-11-07 | 49.62 | $5.36 | 94205 |
| 2025-11-06 | 51.53 | $5.38 | 92942 |
| 2025-11-05 | 50.63 | $5.37 | 176300 |
| 2025-11-04 | 54.48 | $5.41 | 163100 |
| 2025-11-03 | 52.78 | $5.39 | 167430 |
| 2025-10-31 | 54.73 | $5.41 | 97100 |
| 2025-10-30 | 52.21 | $5.38 | 145133 |
| 2025-10-29 | 56.17 | $5.42 | 95800 |
| 2025-10-28 | 57.20 | $5.43 | 149600 |
| 2025-10-27 | 59.26 | $5.45 | 83000 |
| 2025-10-24 | 57.05 | $5.42 | 91600 |
| 2025-10-23 | 56.30 | $5.41 | 88231 |
| 2025-10-22 | 59.25 | $5.44 | 83927 |
| 2025-10-21 | 57.85 | $5.42 | 72700 |
| 2025-10-20 | 57.85 | $5.42 | 113206 |
| 2025-10-17 | 55.07 | $5.38 | 92722 |
| 2025-10-16 | 55.95 | $5.39 | 95832 |
| 2025-10-15 | 64.77 | $5.48 | 76718 |
| 2025-10-14 | 59.36 | $5.40 | 33140 |
| 2025-10-13 | 59.36 | $5.40 | 51100 |
| 2025-10-10 | 60.41 | $5.41 | 80216 |
| 2025-10-09 | 59.73 | $5.40 | 186119 |
| 2025-10-08 | 61.73 | $5.42 | 102400 |
| 2025-10-07 | 56.94 | $5.35 | 128800 |
| 2025-10-06 | 55.42 | $5.33 | 71110 |
| 2025-10-03 | 53.88 | $5.31 | 120028 |
| 2025-10-02 | 56.67 | $5.34 | 132236 |
| 2025-10-01 | 59.61 | $5.37 | 196700 |
| 2025-09-30 | 61.63 | $5.39 | 119700 |
| 2025-09-29 | 58.27 | $5.34 | 82416 |
| 2025-09-26 | 57.56 | $5.33 | 77309 |
| 2025-09-25 | 55.41 | $5.30 | 103008 |
| 2025-09-24 | 57.25 | $5.32 | 105800 |
| 2025-09-23 | 61.10 | $5.36 | 159200 |
| 2025-09-22 | 56.98 | $5.30 | 123300 |
| 2025-09-19 | 63.36 | $5.36 | 26232 |
| 2025-09-18 | 63.36 | $5.36 | 83100 |
| 2025-09-17 | 65.56 | $5.38 | 189812 |
| 2025-09-16 | 62.46 | $5.33 | 150341 |
| 2025-09-15 | 65.84 | $5.36 | 101600 |
| 2025-09-12 | 63.99 | $5.33 | 72401 |
| 2025-09-11 | 68.72 | $5.37 | 103600 |
| 2025-09-10 | 66.98 | $5.34 | 204500 |
| 2025-09-09 | 61.57 | $5.26 | 217926 |
| 2025-09-08 | 61.57 | $5.26 | 203422 |
| 2025-09-05 | 53.90 | $5.17 | 143316 |
| 2025-09-04 | 50.79 | $5.14 | 259600 |
| 2025-09-03 | 51.90 | $5.15 | 67100 |
| 2025-09-02 | 51.90 | $5.15 | 132900 |
| 2025-08-29 | 56.34 | $5.19 | 208914 |
| 2025-08-28 | 55.43 | $5.18 | 77732 |
| 2025-08-27 | 50.56 | $5.13 | 181200 |
| 2025-08-26 | 53.92 | $5.16 | 132900 |
| 2025-08-25 | 51.90 | $5.14 | 40800 |
| 2025-08-22 | 50.87 | $5.13 | 94700 |
| 2025-08-21 | 41.39 | $5.05 | 211300 |
| 2025-08-20 | 44.44 | $5.08 | 140825 |
| 2025-08-19 | 41.72 | $5.06 | 215718 |
| 2025-08-18 | 47.22 | $5.11 | 143800 |
| 2025-08-15 | 49.71 | $5.13 | 80800 |
| 2025-08-14 | 49.71 | $5.13 | 128800 |
| 2025-08-13 | 50.93 | $5.14 | 158100 |
| 2025-08-12 | 49.76 | $5.13 | 138701 |
| 2025-08-11 | 49.76 | $5.13 | 121800 |
| 2025-08-08 | 51.99 | $5.15 | 145927 |
| 2025-08-07 | 58.17 | $5.20 | 156830 |
| 2025-08-06 | 58.17 | $5.20 | 120614 |
| 2025-08-05 | 60.78 | $5.22 | 81906 |
| 2025-08-04 | 57.13 | $5.18 | 127400 |
| 2025-08-01 | 50.57 | $5.12 | 131100 |
| 2025-07-31 | 51.82 | $5.13 | 112135 |
| 2025-07-30 | 48.15 | $5.10 | 111128 |
| 2025-07-29 | 46.87 | $5.09 | 116601 |
| 2025-07-28 | 45.59 | $5.08 | 57400 |
| 2025-07-25 | 44.32 | $5.07 | 95900 |
| 2025-07-24 | 40.34 | $5.04 | 86700 |
| 2025-07-23 | 41.28 | $5.05 | 137000 |
| 2025-07-22 | 42.20 | $5.06 | 160105 |
| 2025-07-21 | 43.12 | $5.07 | 170600 |
| 2025-07-18 | 40.66 | $5.05 | 215147 |
| 2025-07-17 | 41.52 | $5.06 | 310325 |
| 2025-07-16 | 45.11 | $5.10 | 289037 |
| 2025-07-15 | 43.96 | $5.09 | 195200 |
| 2025-07-14 | 42.82 | $5.08 | 272400 |
| 2025-07-11 | 41.69 | $5.07 | 534200 |
| 2025-07-10 | 49.04 | $5.15 | 318500 |
| 2025-07-09 | 56.08 | $5.21 | 161000 |
| 2025-07-08 | 50.45 | $5.16 | 95700 |
| 2025-07-07 | 53.03 | $5.18 | 258807 |
| 2025-07-03 | 54.36 | $5.19 | 94916 |
| 2025-07-02 | 53.25 | $5.18 | 113800 |
| 2025-07-01 | 49.77 | $5.15 | 374000 |
| 2025-06-30 | 52.23 | $5.17 | 127700 |
| 2025-06-27 | 51.08 | $5.16 | 115702 |
| 2025-06-26 | 48.74 | $5.14 | 48100 |
| 2025-06-25 | 47.55 | $5.13 | 145725 |
| 2025-06-24 | 49.75 | $5.15 | 169400 |
| 2025-06-23 | 52.03 | $5.17 | 61846 |
| 2025-06-20 | 52.03 | $5.17 | 111400 |
| 2025-06-18 | 49.96 | $5.15 | 175900 |
| 2025-06-17 | 52.10 | $5.17 | 160900 |
| 2025-06-16 | 52.10 | $5.17 | 81900 |
| 2025-06-13 | 51.16 | $5.16 | 114240 |
| 2025-06-12 | 53.15 | $5.18 | 264500 |
| 2025-06-11 | 48.38 | $5.13 | 239000 |
| 2025-06-10 | 45.20 | $5.10 | 183500 |
| 2025-06-09 | 42.97 | $5.08 | 147534 |
| 2025-06-06 | 39.47 | $5.05 | 211300 |
| 2025-06-05 | 42.80 | $5.09 | 153737 |
| 2025-06-04 | 42.80 | $5.09 | 161608 |
| 2025-06-03 | 42.80 | $5.09 | 101513 |
| 2025-06-02 | 42.80 | $5.09 | 245935 |
| 2025-05-30 | 45.12 | $5.12 | 138448 |
| 2025-05-29 | 45.12 | $5.12 | 147313 |
| 2025-05-28 | 42.30 | $5.09 | 361800 |
| 2025-05-27 | 47.75 | $5.16 | 150200 |
| 2025-05-23 | 39.24 | $5.08 | 191507 |
| 2025-05-22 | 40.02 | $5.09 | 97400 |
| 2025-05-21 | 40.02 | $5.09 | 150844 |
| 2025-05-20 | 44.80 | $5.15 | 117000 |
| 2025-05-19 | 46.56 | $5.17 | 131202 |
| 2025-05-16 | 49.33 | $5.20 | 53900 |
| 2025-05-15 | 47.35 | $5.18 | 115523 |
| 2025-05-14 | 45.32 | $5.16 | 164900 |
| 2025-05-13 | 47.95 | $5.19 | 138100 |
| 2025-05-12 | 50.76 | $5.22 | 97000 |
| 2025-05-09 | 48.87 | $5.20 | 112400 |
| 2025-05-08 | 49.78 | $5.21 | 84327 |
| 2025-05-07 | 49.78 | $5.21 | 85500 |
| 2025-05-06 | 47.11 | $5.18 | 132644 |
| 2025-05-05 | 47.11 | $5.18 | 92800 |
| 2025-05-02 | 49.48 | $5.21 | 136200 |
| 2025-05-01 | 49.48 | $5.21 | 125200 |
| 2025-04-30 | 47.08 | $5.18 | 184620 |
| 2025-04-29 | 44.57 | $5.15 | 155100 |
| 2025-04-28 | 42.86 | $5.13 | 56303 |
| 2025-04-25 | 44.15 | $5.15 | 203500 |
| 2025-04-24 | 36.90 | $5.07 | 118000 |
| 2025-04-23 | 32.75 | $5.03 | 148147 |
| 2025-04-22 | 30.59 | $5.01 | 152042 |
| 2025-04-21 | 29.51 | $5.00 | 294206 |
| 2025-04-17 | 30.41 | $5.02 | 141300 |
| 2025-04-16 | 30.85 | $5.03 | 347900 |
| 2025-04-15 | 29.87 | $5.02 | 264261 |
| 2025-04-14 | 28.92 | $5.01 | 320800 |
| 2025-04-11 | 26.05 | $4.98 | 238137 |
| 2025-04-10 | 27.45 | $5.02 | 191600 |
| 2025-04-09 | 31.95 | $5.13 | 335900 |
| 2025-04-08 | 29.97 | $5.11 | 192427 |
| 2025-04-07 | 40.65 | $5.30 | 270110 |
| 2025-04-04 | 40.65 | $5.30 | 231827 |
| 2025-04-03 | 46.12 | $5.37 | 117300 |
| 2025-04-02 | 45.12 | $5.36 | 148648 |
| 2025-04-01 | 44.13 | $5.35 | 230500 |
| 2025-03-31 | 38.92 | $5.30 | 106100 |
| 2025-03-28 | 38.92 | $5.30 | 118643 |
| 2025-03-27 | 38.92 | $5.30 | 89635 |
| 2025-03-26 | 40.88 | $5.33 | 309400 |
| 2025-03-25 | 42.23 | $5.35 | 133800 |
| 2025-03-24 | 45.05 | $5.39 | 144700 |
| 2025-03-21 | 46.53 | $5.41 | 64100 |
| 2025-03-20 | 44.81 | $5.39 | 156800 |
| 2025-03-19 | 42.16 | $5.36 | 55900 |
| 2025-03-18 | 42.81 | $5.37 | 48200 |
| 2025-03-17 | 45.48 | $5.41 | 67410 |
| 2025-03-14 | 42.95 | $5.38 | 106343 |
| 2025-03-13 | 47.89 | $5.45 | 115800 |
| 2025-03-12 | 50.24 | $5.48 | 63920 |
| 2025-03-11 | 49.45 | $5.47 | 54144 |
| 2025-03-10 | 49.45 | $5.47 | 48700 |
| 2025-03-07 | 47.97 | $5.45 | 54534 |
| 2025-03-06 | 48.65 | $5.46 | 200400 |
| 2025-03-05 | 56.20 | $5.56 | 94800 |
| 2025-03-04 | 52.71 | $5.51 | 127800 |
| 2025-03-03 | 59.97 | $5.59 | 62500 |
| 2025-02-28 | 57.17 | $5.55 | 94838 |
| 2025-02-27 | 56.44 | $5.54 | 57217 |
| 2025-02-26 | 53.45 | $5.50 | 165843 |
| 2025-02-25 | 52.68 | $5.49 | 87146 |
| 2025-02-24 | 51.14 | $5.47 | 75300 |
| 2025-02-21 | 54.51 | $5.51 | 43200 |
| 2025-02-20 | 53.79 | $5.50 | 249306 |
| 2025-02-19 | 50.82 | $5.46 | 82200 |
| 2025-02-18 | 50.82 | $5.46 | 40807 |
| 2025-02-14 | 54.79 | $5.51 | 68743 |
| 2025-02-13 | 49.55 | $5.44 | 46208 |
| 2025-02-12 | 44.29 | $5.38 | 176600 |
| 2025-02-11 | 54.11 | $5.49 | 64600 |
| 2025-02-10 | 55.17 | $5.50 | 73722 |
| 2025-02-07 | 53.44 | $5.48 | 145900 |
| 2025-02-06 | 57.66 | $5.52 | 76900 |
| 2025-02-05 | 57.66 | $5.52 | 147915 |
| 2025-02-04 | 50.62 | $5.44 | 91300 |
| 2025-02-03 | 46.39 | $5.40 | 201500 |
| 2025-01-31 | 49.41 | $5.43 | 196500 |
| 2025-01-30 | 48.34 | $5.42 | 138000 |
| 2025-01-29 | 48.34 | $5.42 | 69100 |
| 2025-01-28 | 49.28 | $5.43 | 79416 |
| 2025-01-27 | 47.34 | $5.41 | 84309 |
| 2025-01-24 | 47.34 | $5.41 | 39300 |
| 2025-01-23 | 47.34 | $5.41 | 72016 |
| 2025-01-22 | 49.79 | $5.44 | 103000 |
| 2025-01-21 | 46.27 | $5.40 | 65600 |
| 2025-01-17 | 44.43 | $5.38 | 77825 |
| 2025-01-16 | 43.50 | $5.37 | 63926 |
| 2025-01-15 | 41.66 | $5.35 | 115900 |
| 2025-01-14 | 38.82 | $5.32 | 52800 |
| 2025-01-13 | 37.86 | $5.31 | 72000 |
| 2025-01-10 | 40.26 | $5.35 | 43600 |
| 2025-01-08 | 44.25 | $5.41 | 139530 |
| 2025-01-07 | 40.52 | $5.37 | 76100 |
| 2025-01-06 | 41.17 | $5.38 | 45924 |
| 2025-01-03 | 42.47 | $5.40 | 72100 |
| 2025-01-02 | 40.69 | $5.38 | 82132 |
| 2024-12-31 | 37.95 | $5.35 | 171601 |
| 2024-12-30 | 36.07 | $5.33 | 170935 |
| 2024-12-27 | 36.07 | $5.33 | 81200 |
| 2024-12-26 | 40.48 | $5.41 | 269311 |
| 2024-12-24 | 31.54 | $5.32 | 205749 |
| 2024-12-23 | 29.29 | $5.30 | 174419 |
| 2024-12-20 | 29.75 | $5.31 | 238037 |
| 2024-12-19 | 35.02 | $5.41 | 184539 |
| 2024-12-18 | 32.76 | $5.39 | 256700 |
| 2024-12-17 | 36.36 | $5.45 | 96900 |
| 2024-12-16 | 42.25 | $5.53 | 155937 |
| 2024-12-13 | 46.74 | $5.58 | 76700 |
| 2024-12-12 | 53.19 | $5.64 | 77700 |
| 2024-12-11 | 55.62 | $5.66 | 71035 |
| 2024-12-10 | 52.53 | $5.63 | 49900 |
| 2024-12-09 | 52.53 | $5.63 | 91700 |
| 2024-12-06 | 52.53 | $5.63 | 70900 |
| 2024-12-05 | 52.53 | $5.63 | 65419 |
| 2024-12-04 | 54.59 | $5.65 | 93511 |
| 2024-12-03 | 55.63 | $5.66 | 136900 |
| 2024-12-02 | 57.71 | $5.68 | 109800 |
| 2024-11-29 | 59.84 | $5.70 | 75300 |
| 2024-11-27 | 56.81 | $5.66 | 181400 |
| 2024-11-26 | 49.58 | $5.58 | 95000 |
| 2024-11-25 | 47.50 | $5.56 | 79200 |
| 2024-11-22 | 45.35 | $5.54 | 37400 |
| 2024-11-21 | 44.26 | $5.53 | 132600 |
| 2024-11-20 | 44.26 | $5.53 | 81202 |
| 2024-11-19 | 45.07 | $5.54 | 93622 |
| 2024-11-18 | 48.42 | $5.58 | 88247 |
| 2024-11-15 | 49.30 | $5.59 | 122627 |
| 2024-11-14 | 47.50 | $5.57 | 58918 |
| 2024-11-13 | 48.31 | $5.58 | 74303 |
| 2024-11-12 | 44.72 | $5.54 | 64111 |
| 2024-11-11 | 47.88 | $5.58 | 84814 |
| 2024-11-08 | 46.99 | $5.57 | 115811 |
| 2024-11-07 | 47.77 | $5.58 | 78315 |
| 2024-11-06 | 43.33 | $5.53 | 95400 |
| 2024-11-05 | 48.85 | $5.60 | 80200 |
| 2024-11-04 | 50.60 | $5.62 | 110846 |
| 2024-11-01 | 44.98 | $5.56 | 56600 |
| 2024-10-31 | 48.47 | $5.60 | 107100 |
| 2024-10-30 | 39.56 | $5.52 | 83824 |
| 2024-10-29 | 35.60 | $5.49 | 70631 |
| 2024-10-28 | 36.35 | $5.50 | 122134 |
| 2024-10-25 | 37.10 | $5.51 | 113217 |
| 2024-10-24 | 37.84 | $5.52 | 93034 |
| 2024-10-23 | 39.33 | $5.54 | 108900 |
| 2024-10-22 | 46.25 | $5.62 | 34800 |
| 2024-10-21 | 48.27 | $5.64 | 111026 |
| 2024-10-18 | 53.85 | $5.69 | 63106 |
| 2024-10-17 | 51.73 | $5.67 | 55330 |
| 2024-10-16 | 51.73 | $5.67 | 165700 |
| 2024-10-15 | 50.71 | $5.66 | 78000 |
| 2024-10-14 | 48.64 | $5.64 | 94538 |
| 2024-10-11 | 55.24 | $5.70 | 85100 |
| 2024-10-10 | 51.03 | $5.66 | 127436 |
| 2024-10-09 | 52.20 | $5.67 | 327039 |
| 2024-10-08 | 53.36 | $5.68 | 83900 |
| 2024-10-07 | 54.50 | $5.69 | 78533 |
| 2024-10-04 | 52.57 | $5.67 | 102706 |
| 2024-10-03 | 59.83 | $5.73 | 68537 |
| 2024-10-02 | 62.57 | $5.75 | 88900 |
| 2024-10-01 | 61.74 | $5.74 | 149900 |
| 2024-09-30 | 60.05 | $5.72 | 101300 |
| 2024-09-27 | 59.20 | $5.71 | 64400 |
| 2024-09-26 | 57.47 | $5.69 | 107800 |
| 2024-09-25 | 59.88 | $5.71 | 130245 |
| 2024-09-24 | 61.10 | $5.72 | 204400 |
| 2024-09-23 | 58.71 | $5.69 | 118649 |
| 2024-09-20 | 61.08 | $5.71 | 43700 |
| 2024-09-19 | 60.32 | $5.70 | 176218 |
| 2024-09-18 | 70.90 | $5.78 | 62200 |
| 2024-09-17 | 68.25 | $5.74 | 55446 |
| 2024-09-16 | 67.55 | $5.73 | 90614 |
| 2024-09-13 | 67.55 | $5.73 | 92225 |
| 2024-09-12 | 71.85 | $5.76 | 28200 |
| 2024-09-11 | 68.70 | $5.71 | 49800 |
| 2024-09-10 | 66.57 | $5.68 | 69600 |
| 2024-09-09 | 63.41 | $5.64 | 52000 |
| 2024-09-06 | 63.41 | $5.64 | 46100 |
| 2024-09-05 | 63.41 | $5.64 | 55243 |
| 2024-09-04 | 66.08 | $5.66 | 180400 |
| 2024-09-03 | 60.56 | $5.59 | 63000 |
| 2024-08-30 | 59.66 | $5.58 | 72002 |
| 2024-08-29 | 59.66 | $5.58 | 63600 |
| 2024-08-28 | 59.66 | $5.58 | 53241 |
| 2024-08-27 | 63.35 | $5.61 | 37806 |
| 2024-08-26 | 64.61 | $5.62 | 74800 |
| 2024-08-23 | 63.93 | $5.61 | 41201 |
| 2024-08-22 | 63.26 | $5.60 | 136000 |
| 2024-08-21 | 68.10 | $5.64 | 145929 |
| 2024-08-20 | 65.60 | $5.60 | 42500 |
| 2024-08-19 | 64.26 | $5.58 | 73110 |
| 2024-08-16 | 63.60 | $5.57 | 79200 |
| 2024-08-15 | 62.25 | $5.55 | 123400 |
| 2024-08-14 | 63.36 | $5.56 | 79304 |
| 2024-08-13 | 66.75 | $5.59 | 142200 |
| 2024-08-12 | 61.54 | $5.51 | 55700 |
| 2024-08-09 | 60.81 | $5.50 | 83100 |
| 2024-08-08 | 59.35 | $5.48 | 64700 |
| 2024-08-07 | 62.69 | $5.51 | 210200 |
| 2024-08-06 | 61.31 | $5.49 | 169112 |
| 2024-08-05 | 57.58 | $5.44 | 98300 |
| 2024-08-02 | 64.68 | $5.50 | 173909 |
| 2024-08-01 | 60.86 | $5.45 | 85546 |
| 2024-07-31 | 58.29 | $5.42 | 138107 |
| 2024-07-30 | 56.48 | $5.40 | 75900 |
| 2024-07-29 | 55.56 | $5.39 | 113900 |
| 2024-07-26 | 53.71 | $5.37 | 62411 |
| 2024-07-25 | 53.71 | $5.37 | 180742 |
| 2024-07-24 | 49.95 | $5.33 | 135724 |
| 2024-07-23 | 54.13 | $5.37 | 39100 |
| 2024-07-22 | 53.20 | $5.36 | 111803 |
| 2024-07-19 | 52.28 | $5.35 | 33400 |
| 2024-07-18 | 53.27 | $5.36 | 74020 |
| 2024-07-17 | 55.27 | $5.38 | 87418 |
| 2024-07-16 | 60.68 | $5.43 | 110914 |
| 2024-07-15 | 60.68 | $5.43 | 115414 |
| 2024-07-12 | 60.68 | $5.43 | 41600 |
| 2024-07-11 | 60.01 | $5.42 | 90900 |
| 2024-07-10 | 56.48 | $5.37 | 176842 |
| 2024-07-09 | 54.97 | $5.35 | 55612 |
| 2024-07-08 | 54.22 | $5.34 | 169700 |
| 2024-07-05 | 56.93 | $5.37 | 47400 |
| 2024-07-03 | 58.80 | $5.39 | 40400 |
| 2024-07-02 | 56.78 | $5.36 | 45317 |
| 2024-07-01 | 54.67 | $5.33 | 87538 |
| 2024-06-28 | 68.41 | $5.46 | 138234 |
| 2024-06-27 | 60.42 | $5.35 | 136900 |
| 2024-06-26 | 57.64 | $5.32 | 46600 |
| 2024-06-25 | 58.95 | $5.33 | 47239 |
| 2024-06-24 | 60.25 | $5.34 | 129800 |
| 2024-06-21 | 54.53 | $5.28 | 96623 |
| 2024-06-20 | 58.53 | $5.31 | 31422 |
| 2024-06-18 | 61.38 | $5.33 | 127200 |
| 2024-06-17 | 61.38 | $5.33 | 73213 |
| 2024-06-14 | 61.38 | $5.33 | 46500 |
| 2024-06-13 | 61.38 | $5.33 | 77111 |
| 2024-06-12 | 55.15 | $5.26 | 79200 |
| 2024-06-11 | 54.15 | $5.25 | 94101 |
| 2024-06-10 | 53.15 | $5.24 | 75100 |
| 2024-06-07 | 55.44 | $5.26 | 116427 |
| 2024-06-06 | 54.51 | $5.25 | 116200 |
| 2024-06-05 | 54.51 | $5.25 | 90300 |
| 2024-06-04 | 51.79 | $5.22 | 59614 |
| 2024-06-03 | 50.85 | $5.21 | 40904 |
| 2024-05-31 | 47.99 | $5.18 | 53543 |
| 2024-05-30 | 41.50 | $5.12 | 54000 |
| 2024-05-29 | 41.50 | $5.12 | 74800 |
| 2024-05-28 | 44.87 | $5.16 | 92730 |
| 2024-05-24 | 49.65 | $5.21 | 57021 |
| 2024-05-23 | 47.52 | $5.19 | 79100 |
| 2024-05-22 | 50.56 | $5.22 | 68400 |
| 2024-05-21 | 55.02 | $5.26 | 56400 |
| 2024-05-20 | 56.20 | $5.27 | 41239 |
| 2024-05-17 | 57.37 | $5.28 | 41814 |
| 2024-05-16 | 59.72 | $5.30 | 51000 |
| 2024-05-15 | 56.31 | $5.26 | 43100 |
| 2024-05-14 | 54.48 | $5.24 | 38000 |
| 2024-05-13 | 56.74 | $5.26 | 53500 |
| 2024-05-10 | 56.74 | $5.26 | 54900 |
| 2024-05-09 | 60.11 | $5.29 | 55900 |
| 2024-05-08 | 62.46 | $5.31 | 95633 |
| 2024-05-07 | 54.93 | $5.22 | 116600 |
| 2024-05-06 | 49.59 | $5.17 | 99907 |
| 2024-05-03 | 45.95 | $5.14 | 98100 |
| 2024-05-02 | 40.49 | $5.10 | 129300 |
| 2024-05-01 | 40.49 | $5.10 | 85500 |
| 2024-04-30 | 39.11 | $5.09 | 34330 |
| 2024-04-29 | 39.11 | $5.09 | 25600 |
| 2024-04-26 | 37.80 | $5.08 | 57100 |
| 2024-04-25 | 36.50 | $5.07 | 65248 |
| 2024-04-24 | 38.01 | $5.09 | 62947 |
| 2024-04-23 | 39.56 | $5.11 | 172901 |
| 2024-04-22 | 38.36 | $5.10 | 42740 |
| 2024-04-19 | 39.10 | $5.11 | 39000 |
| 2024-04-18 | 39.82 | $5.12 | 17811 |
| 2024-04-17 | 39.82 | $5.12 | 56117 |
| 2024-04-16 | 37.74 | $5.10 | 79200 |
| 2024-04-15 | 39.69 | $5.13 | 93901 |
| 2024-04-12 | 43.23 | $5.18 | 49549 |
| 2024-04-11 | 41.24 | $5.16 | 41600 |
| 2024-04-10 | 41.94 | $5.17 | 129900 |
| 2024-04-09 | 44.83 | $5.21 | 35800 |
| 2024-04-08 | 46.35 | $5.23 | 66619 |
| 2024-04-05 | 43.63 | $5.20 | 75400 |
| 2024-04-04 | 48.27 | $5.26 | 106525 |
| 2024-04-03 | 49.95 | $5.28 | 130800 |
| 2024-04-02 | 49.11 | $5.27 | 43400 |
| 2024-04-01 | 52.47 | $5.31 | 161200 |
| 2024-03-28 | 58.13 | $5.37 | 138323 |
| 2024-03-27 | 51.50 | $5.29 | 131917 |
| 2024-03-26 | 51.50 | $5.29 | 49100 |
| 2024-03-25 | 48.76 | $5.26 | 48800 |
| 2024-03-22 | 52.52 | $5.30 | 91600 |
| 2024-03-21 | 53.51 | $5.31 | 38700 |
| 2024-03-20 | 54.47 | $5.32 | 58500 |
| 2024-03-19 | 55.43 | $5.33 | 29337 |
| 2024-03-18 | 53.09 | $5.30 | 133600 |
| 2024-03-15 | 53.09 | $5.30 | 48200 |
| 2024-03-14 | 50.76 | $5.27 | 80326 |
| 2024-03-13 | 55.09 | $5.32 | 66600 |
| 2024-03-12 | 55.09 | $5.32 | 92218 |
| 2024-03-11 | 59.69 | $5.37 | 59600 |
| 2024-03-08 | 59.69 | $5.37 | 100130 |
| 2024-03-07 | 59.69 | $5.37 | 56017 |
| 2024-03-06 | 59.69 | $5.37 | 86639 |
| 2024-03-05 | 57.37 | $5.33 | 107100 |
| 2024-03-04 | 52.86 | $5.26 | 60300 |
| 2024-03-01 | 56.95 | $5.31 | 85133 |
| 2024-02-29 | 54.26 | $5.27 | 99700 |
| 2024-02-28 | 57.68 | $5.31 | 115844 |
| 2024-02-27 | 51.09 | $5.22 | 102600 |
| 2024-02-26 | 51.95 | $5.23 | 88300 |
| 2024-02-23 | 55.47 | $5.27 | 71713 |
| 2024-02-22 | 57.31 | $5.29 | 144344 |
| 2024-02-21 | 58.24 | $5.30 | 129400 |
| 2024-02-20 | 54.79 | $5.25 | 54945 |
| 2024-02-16 | 54.79 | $5.25 | 68700 |
| 2024-02-15 | 57.35 | $5.28 | 69147 |
| 2024-02-14 | 53.94 | $5.23 | 118502 |
| 2024-02-13 | 53.23 | $5.22 | 118600 |
| 2024-02-12 | 61.32 | $5.31 | 142200 |
| 2024-02-09 | 59.37 | $5.28 | 115148 |
| 2024-02-08 | 57.31 | $5.25 | 103500 |
| 2024-02-07 | 55.90 | $5.23 | 114500 |
| 2024-02-06 | 55.20 | $5.22 | 83904 |
| 2024-02-05 | 53.07 | $5.19 | 64800 |
| 2024-02-02 | 54.72 | $5.21 | 181000 |
| 2024-02-01 | 59.08 | $5.26 | 214847 |
| 2024-01-31 | 57.80 | $5.24 | 203600 |
| 2024-01-30 | 57.16 | $5.23 | 153612 |
| 2024-01-29 | 59.73 | $5.26 | 82929 |
| 2024-01-26 | 55.28 | $5.19 | 143231 |
| 2024-01-25 | 56.12 | $5.20 | 46015 |
| 2024-01-24 | 54.13 | $5.17 | 66600 |
| 2024-01-23 | 53.47 | $5.16 | 117900 |
| 2024-01-22 | 53.47 | $5.16 | 96000 |
| 2024-01-19 | 50.19 | $5.11 | 127100 |
| 2024-01-18 | 51.57 | $5.13 | 46500 |
| 2024-01-17 | 57.58 | $5.21 | 147900 |
| 2024-01-16 | 62.79 | $5.27 | 422530 |
| 2024-01-12 | 62.25 | $5.26 | 41100 |
| 2024-01-11 | 59.45 | $5.21 | 285217 |
| 2024-01-10 | 59.45 | $5.21 | 117738 |
| 2024-01-09 | 60.26 | $5.22 | 36500 |
| 2024-01-08 | 63.54 | $5.26 | 53422 |
| 2024-01-05 | 58.13 | $5.16 | 83400 |
| 2024-01-04 | 61.60 | $5.20 | 115700 |
| 2024-01-03 | 61.60 | $5.20 | 71423 |
| 2024-01-02 | 61.60 | $5.20 | 98000 |
| 2023-12-29 | 60.06 | $5.17 | 146400 |
| 2023-12-28 | 61.62 | $5.19 | 87309 |
| 2023-12-27 | 63.18 | $5.21 | 149400 |
| 2023-12-26 | 62.74 | $5.20 | 257900 |
| 2023-12-22 | 60.45 | $5.15 | 202427 |
| 2023-12-21 | 59.51 | $5.13 | 141700 |
| 2023-12-20 | 62.33 | $5.17 | 178400 |
| 2023-12-19 | 63.77 | $5.19 | 177510 |
| 2023-12-18 | 65.20 | $5.21 | 190900 |
| 2023-12-15 | 65.90 | $5.22 | 112100 |
| 2023-12-14 | 66.58 | $5.23 | 160919 |
| 2023-12-13 | 61.26 | $5.09 | 147907 |
| 2023-12-12 | 58.09 | $5.02 | 127200 |
| 2023-12-11 | 60.79 | $5.06 | 115800 |
| 2023-12-08 | 58.98 | $5.02 | 208500 |
| 2023-12-07 | 63.14 | $5.08 | 235428 |
| 2023-12-06 | 60.49 | $5.02 | 197100 |
| 2023-12-05 | 64.91 | $5.08 | 156500 |
| 2023-12-04 | 64.91 | $5.08 | 278100 |
| 2023-12-01 | 72.04 | $5.17 | 196207 |
| 2023-11-30 | 68.38 | $5.07 | 146742 |
| 2023-11-29 | 68.38 | $5.07 | 213334 |
| 2023-11-28 | 64.61 | $4.98 | 183900 |
| 2023-11-27 | 64.16 | $4.97 | 77507 |
| 2023-11-24 | 63.27 | $4.95 | 44233 |
| 2023-11-22 | 63.27 | $4.95 | 181500 |
| 2023-11-21 | 62.43 | $4.93 | 131000 |
| 2023-11-20 | 61.16 | $4.90 | 124109 |
| 2023-11-17 | 61.82 | $4.91 | 122400 |
| 2023-11-16 | 60.18 | $4.87 | 194800 |
| 2023-11-15 | 58.05 | $4.82 | 280610 |
| 2023-11-14 | 56.27 | $4.78 | 222603 |
| 2023-11-13 | 50.26 | $4.66 | 346400 |
| 2023-11-10 | 51.96 | $4.69 | 166700 |
| 2023-11-09 | 50.91 | $4.67 | 114700 |
| 2023-11-08 | 55.52 | $4.75 | 187420 |
| 2023-11-07 | 56.74 | $4.77 | 144800 |
| 2023-11-06 | 56.28 | $4.76 | 187001 |
| 2023-11-03 | 52.47 | $4.68 | 115300 |
| 2023-11-02 | 50.42 | $4.64 | 202900 |
| 2023-11-01 | 53.72 | $4.70 | 415225 |
| 2023-10-31 | 35.70 | $4.43 | 109935 |
| 2023-10-30 | 33.88 | $4.41 | 60036 |
| 2023-10-27 | 32.99 | $4.40 | 116835 |
| 2023-10-26 | 34.31 | $4.43 | 41800 |
| 2023-10-25 | 33.47 | $4.42 | 115900 |
| 2023-10-24 | 36.12 | $4.48 | 76512 |
| 2023-10-23 | 32.74 | $4.44 | 57500 |
| 2023-10-20 | 34.03 | $4.47 | 86400 |
| 2023-10-19 | 34.03 | $4.47 | 86100 |
| 2023-10-18 | 36.16 | $4.52 | 110402 |
| 2023-10-17 | 37.97 | $4.56 | 116310 |
| 2023-10-16 | 40.88 | $4.62 | 124500 |
| 2023-10-13 | 45.28 | $4.70 | 52500 |
| 2023-10-12 | 49.04 | $4.76 | 124800 |
| 2023-10-11 | 48.36 | $4.75 | 176600 |
| 2023-10-10 | 39.11 | $4.63 | 204900 |
| 2023-10-09 | 33.45 | $4.57 | 132300 |
| 2023-10-06 | 28.16 | $4.52 | 126700 |
| 2023-10-05 | 29.03 | $4.54 | 64600 |
| 2023-10-04 | 29.03 | $4.54 | 120900 |
| 2023-10-03 | 26.98 | $4.52 | 112724 |
| 2023-10-02 | 29.40 | $4.58 | 202608 |
| 2023-09-29 | 26.26 | $4.55 | 199600 |
| 2023-09-28 | 26.63 | $4.56 | 64812 |
| 2023-09-27 | 27.77 | $4.59 | 97708 |
| 2023-09-26 | 28.14 | $4.60 | 135600 |
| 2023-09-25 | 30.96 | $4.67 | 85527 |
| 2023-09-22 | 34.72 | $4.75 | 171717 |
| 2023-09-21 | 33.76 | $4.74 | 66244 |
| 2023-09-20 | 37.41 | $4.81 | 103700 |
| 2023-09-19 | 34.53 | $4.78 | 83900 |
| 2023-09-18 | 34.53 | $4.78 | 108300 |
| 2023-09-15 | 35.02 | $4.79 | 71100 |
| 2023-09-14 | 35.49 | $4.80 | 80231 |
| 2023-09-13 | 36.91 | $4.83 | 105921 |
| 2023-09-12 | 36.10 | $4.82 | 215733 |
| 2023-09-11 | 38.44 | $4.87 | 71422 |
| 2023-09-08 | 38.44 | $4.87 | 68400 |
| 2023-09-07 | 38.90 | $4.88 | 111300 |
| 2023-09-06 | 41.22 | $4.93 | 151200 |
| 2023-09-05 | 41.70 | $4.94 | 61417 |
| 2023-09-01 | 44.62 | $5.00 | 75346 |
| 2023-08-31 | 41.37 | $4.95 | 120438 |
| 2023-08-30 | 44.33 | $5.01 | 56949 |
| 2023-08-29 | 43.04 | $4.99 | 94133 |
| 2023-08-28 | 42.40 | $4.98 | 105200 |
| 2023-08-25 | 43.32 | $5.00 | 73727 |
| 2023-08-24 | 44.23 | $5.02 | 99714 |
| 2023-08-23 | 50.25 | $5.14 | 224600 |
| 2023-08-22 | 46.81 | $5.08 | 79945 |
| 2023-08-21 | 46.81 | $5.08 | 85800 |
| 2023-08-18 | 51.05 | $5.16 | 78719 |
| 2023-08-17 | 46.44 | $5.08 | 43107 |
| 2023-08-16 | 46.44 | $5.08 | 38500 |
| 2023-08-15 | 49.60 | $5.14 | 68600 |
| 2023-08-14 | 45.49 | $5.07 | 43600 |
| 2023-08-11 | 46.00 | $5.08 | 83700 |
| 2023-08-10 | 44.82 | $5.06 | 81133 |
| 2023-08-09 | 47.27 | $5.11 | 93100 |
| 2023-08-08 | 48.78 | $5.14 | 95222 |
| 2023-08-07 | 49.79 | $5.16 | 95500 |
| 2023-08-04 | 53.48 | $5.23 | 76600 |
| 2023-08-03 | 47.70 | $5.12 | 58400 |
| 2023-08-02 | 56.84 | $5.27 | 123330 |
| 2023-08-01 | 56.84 | $5.27 | 105735 |
| 2023-07-31 | 63.42 | $5.36 | 179000 |
| 2023-07-28 | 60.53 | $5.30 | 106700 |
| 2023-07-27 | 52.13 | $5.16 | 36400 |
| 2023-07-26 | 54.49 | $5.19 | 45313 |
| 2023-07-25 | 55.28 | $5.20 | 42512 |
| 2023-07-24 | 54.66 | $5.19 | 40410 |
| 2023-07-21 | 52.11 | $5.15 | 54200 |
| 2023-07-20 | 56.65 | $5.21 | 44700 |
| 2023-07-19 | 54.77 | $5.18 | 31300 |
| 2023-07-18 | 54.77 | $5.18 | 43400 |
| 2023-07-17 | 52.94 | $5.15 | 50919 |
| 2023-07-14 | 55.06 | $5.18 | 30836 |
| 2023-07-13 | 54.48 | $5.17 | 29200 |
| 2023-07-12 | 51.53 | $5.12 | 50000 |
| 2023-07-11 | 52.83 | $5.14 | 64401 |
| 2023-07-10 | 48.49 | $5.07 | 29937 |
| 2023-07-07 | 49.74 | $5.09 | 50503 |
| 2023-07-06 | 47.83 | $5.06 | 97316 |
| 2023-07-05 | 50.88 | $5.11 | 79800 |
| 2023-07-03 | 53.47 | $5.15 | 24532 |
| 2023-06-30 | 50.48 | $5.10 | 76907 |
| 2023-06-29 | 53.07 | $5.14 | 92304 |
| 2023-06-28 | 61.31 | $5.25 | 239035 |
| 2023-06-27 | 56.66 | $5.17 | 123149 |
| 2023-06-26 | 54.73 | $5.14 | 113300 |
| 2023-06-23 | 50.53 | $5.08 | 535800 |
| 2023-06-22 | 45.74 | $5.02 | 69100 |
| 2023-06-21 | 45.74 | $5.02 | 72500 |
| 2023-06-20 | 46.42 | $5.03 | 115718 |
| 2023-06-16 | 45.66 | $5.02 | 125300 |
| 2023-06-15 | 48.96 | $5.07 | 61900 |
| 2023-06-14 | 46.77 | $5.04 | 50143 |
| 2023-06-13 | 48.08 | $5.06 | 62123 |
| 2023-06-12 | 51.51 | $5.11 | 25540 |
| 2023-06-09 | 50.16 | $5.09 | 47840 |
| 2023-06-08 | 53.71 | $5.14 | 203231 |
| 2023-06-07 | 51.76 | $5.11 | 123100 |
| 2023-06-06 | 51.11 | $5.10 | 133441 |
| 2023-06-05 | 48.46 | $5.06 | 66624 |
| 2023-06-02 | 48.46 | $5.06 | 77325 |
| 2023-06-01 | 47.17 | $5.04 | 111000 |
| 2023-05-31 | 51.46 | $5.11 | 168200 |
| 2023-05-30 | 42.20 | $4.98 | 36739 |
| 2023-05-26 | 38.79 | $4.94 | 60600 |
| 2023-05-25 | 39.34 | $4.95 | 53100 |
| 2023-05-24 | 36.77 | $4.92 | 128900 |
| 2023-05-23 | 41.18 | $5.00 | 120200 |
| 2023-05-22 | 43.67 | $5.04 | 66043 |
| 2023-05-19 | 44.30 | $5.05 | 67800 |
| 2023-05-18 | 46.22 | $5.08 | 123625 |
| 2023-05-17 | 45.47 | $5.07 | 85000 |
| 2023-05-16 | 45.47 | $5.07 | 81400 |
| 2023-05-15 | 52.74 | $5.18 | 140833 |
| 2023-05-12 | 47.68 | $5.11 | 42636 |
| 2023-05-11 | 46.91 | $5.10 | 68815 |
| 2023-05-10 | 46.16 | $5.09 | 59100 |
| 2023-05-09 | 44.67 | $5.07 | 126400 |
| 2023-05-08 | 45.26 | $5.08 | 104001 |
| 2023-05-05 | 48.33 | $5.13 | 57000 |
| 2023-05-04 | 45.52 | $5.09 | 111922 |
| 2023-05-03 | 46.12 | $5.10 | 71401 |
| 2023-05-02 | 47.29 | $5.12 | 75740 |
| 2023-05-01 | 47.29 | $5.12 | 111400 |
| 2023-04-28 | 53.41 | $5.22 | 99100 |
| 2023-04-27 | 51.63 | $5.19 | 50045 |
| 2023-04-26 | 48.50 | $5.14 | 68200 |
| 2023-04-25 | 47.86 | $5.13 | 41708 |
| 2023-04-24 | 51.51 | $5.19 | 30407 |
| 2023-04-21 | 49.05 | $5.15 | 59328 |
| 2023-04-20 | 49.05 | $5.15 | 19800 |
| 2023-04-19 | 47.86 | $5.13 | 30700 |
| 2023-04-18 | 47.86 | $5.13 | 39707 |
| 2023-04-17 | 51.10 | $5.19 | 26137 |
| 2023-04-14 | 55.25 | $5.26 | 38000 |
| 2023-04-13 | 54.75 | $5.25 | 41101 |
| 2023-04-12 | 54.75 | $5.25 | 55800 |
| 2023-04-11 | 55.31 | $5.26 | 61046 |
| 2023-04-10 | 52.56 | $5.20 | 81804 |
| 2023-04-06 | 53.08 | $5.21 | 151439 |
| 2023-04-05 | 56.79 | $5.28 | 72300 |
| 2023-04-04 | 54.63 | $5.23 | 180032 |
| 2023-04-03 | 65.10 | $5.40 | 172400 |
| 2023-03-31 | 62.70 | $5.34 | 145245 |
| 2023-03-30 | 57.11 | $5.22 | 94400 |
| 2023-03-29 | 46.27 | $5.05 | 104621 |
| 2023-03-28 | 46.27 | $5.05 | 68900 |
| 2023-03-27 | 47.54 | $5.07 | 67000 |
| 2023-03-24 | 46.13 | $5.05 | 75339 |
| 2023-03-23 | 48.62 | $5.09 | 92200 |
| 2023-03-22 | 51.24 | $5.13 | 296720 |
| 2023-03-21 | 43.24 | $5.02 | 112448 |
| 2023-03-20 | 43.86 | $5.03 | 64600 |
| 2023-03-17 | 47.08 | $5.08 | 87428 |
| 2023-03-16 | 45.56 | $5.06 | 47421 |
| 2023-03-15 | 44.81 | $5.05 | 92307 |
| 2023-03-14 | 41.75 | $5.01 | 45622 |
| 2023-03-13 | 42.88 | $5.03 | 66806 |
| 2023-03-10 | 43.44 | $5.04 | 75200 |
| 2023-03-09 | 39.72 | $4.99 | 44347 |
| 2023-03-08 | 40.74 | $5.01 | 65122 |
| 2023-03-07 | 37.70 | $4.97 | 79633 |
| 2023-03-06 | 38.64 | $4.99 | 51317 |
| 2023-03-03 | 39.11 | $5.00 | 46700 |
| 2023-03-02 | 37.69 | $4.98 | 71300 |
| 2023-03-01 | 40.85 | $5.05 | 68900 |
| 2023-02-28 | 40.17 | $5.04 | 112643 |
| 2023-02-27 | 36.70 | $4.99 | 84723 |
| 2023-02-24 | 39.30 | $5.05 | 39827 |
| 2023-02-23 | 40.20 | $5.07 | 61000 |
| 2023-02-22 | 38.87 | $5.05 | 99700 |
| 2023-02-21 | 40.14 | $5.08 | 92630 |
| 2023-02-17 | 42.80 | $5.14 | 162522 |
| 2023-02-16 | 45.17 | $5.19 | 30600 |
| 2023-02-15 | 48.76 | $5.26 | 53934 |
| 2023-02-14 | 49.84 | $5.28 | 95600 |
| 2023-02-13 | 53.18 | $5.34 | 25100 |
| 2023-02-10 | 53.18 | $5.34 | 16800 |
| 2023-02-09 | 53.72 | $5.35 | 23909 |
| 2023-02-08 | 58.23 | $5.43 | 93000 |
| 2023-02-07 | 56.94 | $5.40 | 46600 |
| 2023-02-06 | 52.79 | $5.31 | 120000 |
| 2023-02-03 | 59.44 | $5.42 | 121700 |
| 2023-02-02 | 64.34 | $5.49 | 113900 |
| 2023-02-01 | 61.31 | $5.42 | 144700 |
| 2023-01-31 | 57.92 | $5.35 | 96900 |
| 2023-01-30 | 59.33 | $5.37 | 148300 |
| 2023-01-27 | 56.29 | $5.31 | 101300 |
| 2023-01-26 | 54.68 | $5.28 | 106932 |
| 2023-01-25 | 57.35 | $5.32 | 99100 |
| 2023-01-24 | 63.23 | $5.40 | 45100 |
| 2023-01-23 | 64.01 | $5.41 | 37328 |
| 2023-01-20 | 66.34 | $5.44 | 127000 |
| 2023-01-19 | 60.94 | $5.32 | 114000 |
| 2023-01-18 | 58.29 | $5.27 | 92900 |
| 2023-01-17 | 55.42 | $5.22 | 130705 |
| 2023-01-13 | 59.29 | $5.27 | 115733 |
| 2023-01-12 | 59.29 | $5.27 | 90444 |
| 2023-01-11 | 58.24 | $5.25 | 62400 |
| 2023-01-10 | 56.64 | $5.22 | 60500 |
| 2023-01-09 | 60.30 | $5.27 | 47944 |
| 2023-01-06 | 61.05 | $5.28 | 50300 |
| 2023-01-05 | 55.83 | $5.18 | 212213 |
| 2023-01-04 | 54.68 | $5.16 | 76000 |
| 2023-01-03 | 54.68 | $5.16 | 86646 |
| 2022-12-30 | 56.00 | $5.18 | 345100 |
| 2022-12-29 | 51.56 | $5.10 | 376246 |
| 2022-12-28 | 44.20 | $4.99 | 220500 |
| 2022-12-27 | 44.79 | $5.00 | 277300 |
| 2022-12-23 | 45.36 | $5.01 | 110512 |
| 2022-12-22 | 45.36 | $5.01 | 240100 |
| 2022-12-21 | 46.99 | $5.04 | 177400 |
| 2022-12-20 | 49.22 | $5.08 | 219335 |
| 2022-12-19 | 50.95 | $5.11 | 182447 |
| 2022-12-16 | 52.11 | $5.13 | 77815 |
| 2022-12-15 | 54.46 | $5.17 | 106735 |
| 2022-12-14 | 60.28 | $5.26 | 129100 |
| 2022-12-13 | 64.65 | $5.32 | 284309 |
| 2022-12-12 | 62.04 | $5.26 | 112120 |
| 2022-12-09 | 60.17 | $5.22 | 158001 |
| 2022-12-08 | 67.24 | $5.31 | 152941 |
| 2022-12-07 | 67.24 | $5.31 | 223600 |
| 2022-12-06 | 63.83 | $5.23 | 186900 |
| 2022-12-05 | 60.93 | $5.17 | 101429 |
| 2022-12-02 | 64.19 | $5.21 | 119027 |
| 2022-12-01 | 65.86 | $5.23 | 127800 |
| 2022-11-30 | 64.55 | $5.20 | 132305 |
| 2022-11-29 | 61.23 | $5.13 | 243013 |
| 2022-11-28 | 59.70 | $5.10 | 224647 |
| 2022-11-25 | 59.70 | $5.10 | 40200 |
| 2022-11-23 | 58.21 | $5.07 | 159345 |
| 2022-11-22 | 56.68 | $5.04 | 147346 |
| 2022-11-21 | 54.03 | $4.99 | 609500 |
| 2022-11-18 | 52.94 | $4.97 | 626000 |
| 2022-11-17 | 50.70 | $4.93 | 195512 |
| 2022-11-16 | 51.28 | $4.94 | 103430 |
| 2022-11-15 | 49.08 | $4.90 | 138020 |
| 2022-11-14 | 47.38 | $4.87 | 79806 |
| 2022-11-11 | 49.47 | $4.91 | 108106 |
| 2022-11-10 | 46.68 | $4.86 | 174331 |
| 2022-11-09 | 41.12 | $4.77 | 119748 |
| 2022-11-08 | 38.41 | $4.73 | 198142 |
| 2022-11-07 | 39.72 | $4.76 | 77400 |
| 2022-11-04 | 39.72 | $4.76 | 36347 |
| 2022-11-03 | 37.81 | $4.73 | 142900 |
| 2022-11-02 | 40.23 | $4.79 | 94526 |
| 2022-11-01 | 44.25 | $4.88 | 138700 |
| 2022-10-31 | 36.92 | $4.77 | 69600 |
| 2022-10-28 | 33.92 | $4.73 | 119528 |
| 2022-10-27 | 36.39 | $4.79 | 89340 |
| 2022-10-26 | 37.25 | $4.81 | 193200 |
| 2022-10-25 | 28.44 | $4.70 | 86800 |
| 2022-10-24 | 28.79 | $4.71 | 204900 |
| 2022-10-21 | 32.16 | $4.80 | 101200 |
| 2022-10-20 | 34.74 | $4.86 | 165200 |
| 2022-10-19 | 29.36 | $4.80 | 70735 |
| 2022-10-18 | 33.77 | $4.90 | 162300 |
| 2022-10-17 | 27.57 | $4.84 | 69432 |
| 2022-10-14 | 28.85 | $4.87 | 164400 |
| 2022-10-13 | 29.28 | $4.88 | 194230 |
| 2022-10-12 | 29.70 | $4.89 | 254300 |
| 2022-10-11 | 30.98 | $4.92 | 133800 |
| 2022-10-10 | 25.96 | $4.87 | 72100 |
| 2022-10-07 | 27.08 | $4.90 | 99500 |
| 2022-10-06 | 26.07 | $4.89 | 142500 |
| 2022-10-05 | 24.06 | $4.87 | 269170 |
| 2022-10-04 | 24.06 | $4.87 | 316747 |
| 2022-10-03 | 21.17 | $4.84 | 243100 |
| 2022-09-30 | 21.17 | $4.84 | 145211 |
| 2022-09-29 | 21.66 | $4.86 | 177208 |
| 2022-09-28 | 22.94 | $4.91 | 113500 |
| 2022-09-27 | 19.32 | $4.87 | 221925 |
| 2022-09-26 | 21.22 | $4.95 | 88900 |
| 2022-09-23 | 24.33 | $5.06 | 113122 |
| 2022-09-22 | 25.98 | $5.11 | 88300 |
| 2022-09-21 | 27.38 | $5.15 | 50800 |
| 2022-09-20 | 26.44 | $5.14 | 103049 |
| 2022-09-19 | 28.18 | $5.19 | 66400 |
| 2022-09-16 | 29.67 | $5.23 | 58500 |
| 2022-09-15 | 31.24 | $5.27 | 126900 |
| 2022-09-14 | 37.33 | $5.40 | 93400 |
| 2022-09-13 | 37.33 | $5.40 | 139815 |
| 2022-09-12 | 38.37 | $5.42 | 51043 |
| 2022-09-09 | 37.54 | $5.41 | 12127 |
| 2022-09-08 | 38.52 | $5.43 | 49400 |
| 2022-09-07 | 41.07 | $5.48 | 63202 |
| 2022-09-06 | 41.07 | $5.48 | 68700 |
| 2022-09-02 | 42.07 | $5.50 | 241024 |
| 2022-09-01 | 36.14 | $5.42 | 110838 |
| 2022-08-31 | 39.50 | $5.49 | 73500 |
| 2022-08-30 | 41.05 | $5.52 | 209200 |
| 2022-08-29 | 41.57 | $5.53 | 110232 |
| 2022-08-26 | 44.80 | $5.59 | 51344 |
| 2022-08-25 | 47.73 | $5.64 | 171117 |
| 2022-08-24 | 44.26 | $5.59 | 56300 |
| 2022-08-23 | 43.55 | $5.58 | 59629 |
| 2022-08-22 | 44.09 | $5.59 | 79112 |
| 2022-08-19 | 45.68 | $5.62 | 67836 |
| 2022-08-18 | 48.46 | $5.67 | 120733 |
| 2022-08-17 | 50.20 | $5.70 | 57800 |
| 2022-08-16 | 53.88 | $5.76 | 96438 |
| 2022-08-15 | 60.94 | $5.86 | 74500 |
| 2022-08-12 | 60.45 | $5.85 | 52400 |
| 2022-08-11 | 58.97 | $5.82 | 48127 |
| 2022-08-10 | 60.40 | $5.84 | 74303 |
| 2022-08-09 | 59.94 | $5.83 | 79200 |
| 2022-08-08 | 61.99 | $5.86 | 105300 |
| 2022-08-05 | 60.27 | $5.82 | 52500 |
| 2022-08-04 | 62.98 | $5.86 | 127800 |
| 2022-08-03 | 61.33 | $5.82 | 44519 |
| 2022-08-02 | 59.16 | $5.77 | 131225 |
| 2022-08-01 | 59.80 | $5.78 | 174935 |
| 2022-07-29 | 59.80 | $5.78 | 189900 |
| 2022-07-28 | 55.95 | $5.69 | 112100 |
| 2022-07-27 | 50.99 | $5.59 | 111830 |
| 2022-07-26 | 49.92 | $5.57 | 145520 |
| 2022-07-25 | 52.08 | $5.61 | 119315 |
| 2022-07-22 | 53.74 | $5.64 | 142200 |
| 2022-07-21 | 55.41 | $5.67 | 107100 |
| 2022-07-20 | 54.05 | $5.64 | 132700 |
| 2022-07-19 | 51.72 | $5.59 | 31613 |
| 2022-07-18 | 50.28 | $5.56 | 100300 |
| 2022-07-15 | 54.95 | $5.65 | 32900 |
| 2022-07-14 | 55.49 | $5.66 | 50100 |
| 2022-07-13 | 57.66 | $5.70 | 151036 |
| 2022-07-12 | 57.66 | $5.70 | 70008 |
| 2022-07-11 | 57.66 | $5.70 | 99237 |
| 2022-07-08 | 56.94 | $5.68 | 117001 |
| 2022-07-07 | 56.59 | $5.67 | 130237 |
| 2022-07-06 | 54.10 | $5.60 | 94700 |
| 2022-07-05 | 53.37 | $5.58 | 149230 |
| 2022-07-01 | 47.00 | $5.42 | 87300 |
| 2022-06-30 | 47.77 | $5.44 | 258400 |
| 2022-06-29 | 42.84 | $5.33 | 231900 |
| 2022-06-28 | 40.92 | $5.29 | 248718 |
| 2022-06-27 | 37.94 | $5.23 | 123600 |
| 2022-06-24 | 37.94 | $5.23 | 163319 |
| 2022-06-23 | 35.49 | $5.18 | 228800 |
| 2022-06-22 | 32.45 | $5.12 | 258505 |
| 2022-06-21 | 30.91 | $5.09 | 246600 |
| 2022-06-17 | 30.91 | $5.09 | 168200 |
| 2022-06-16 | 28.45 | $5.04 | 417308 |
| 2022-06-15 | 33.16 | $5.25 | 212200 |
| 2022-06-14 | 35.28 | $5.33 | 199500 |
| 2022-06-13 | 38.48 | $5.44 | 163600 |
| 2022-06-10 | 42.86 | $5.57 | 107800 |
| 2022-06-09 | 43.95 | $5.60 | 144500 |
| 2022-06-08 | 50.48 | $5.76 | 198536 |
| 2022-06-07 | 50.93 | $5.77 | 93000 |
| 2022-06-06 | 50.93 | $5.77 | 190100 |
| 2022-06-03 | 53.52 | $5.83 | 95444 |
| 2022-06-02 | 58.18 | $5.93 | 155300 |
| 2022-06-01 | 55.21 | $5.85 | 200700 |
| 2022-05-31 | 54.83 | $5.84 | 144900 |
| 2022-05-27 | 56.20 | $5.87 | 340000 |
| 2022-05-26 | 52.86 | $5.78 | 237400 |
| 2022-05-25 | 50.88 | $5.73 | 157900 |
| 2022-05-24 | 42.67 | $5.55 | 190027 |
| 2022-05-23 | 35.24 | $5.42 | 100900 |
| 2022-05-20 | 34.62 | $5.41 | 165934 |
| 2022-05-19 | 34.94 | $5.42 | 66300 |
| 2022-05-18 | 34.37 | $5.41 | 85600 |
| 2022-05-17 | 37.16 | $5.50 | 48400 |
| 2022-05-16 | 40.27 | $5.59 | 94909 |
| 2022-05-13 | 35.11 | $5.50 | 162000 |
| 2022-05-12 | 41.54 | $5.67 | 170319 |
| 2022-05-11 | 38.39 | $5.62 | 36944 |
| 2022-05-10 | 42.29 | $5.71 | 171932 |
| 2022-05-09 | 41.03 | $5.69 | 174400 |
| 2022-05-06 | 41.46 | $5.70 | 310800 |
| 2022-05-05 | 31.94 | $5.56 | 170900 |
| 2022-05-04 | 33.03 | $5.59 | 112949 |
| 2022-05-03 | 33.03 | $5.59 | 233100 |
| 2022-05-02 | 28.62 | $5.53 | 155742 |
| 2022-04-29 | 28.92 | $5.54 | 217522 |
| 2022-04-28 | 30.77 | $5.60 | 387300 |
| 2022-04-27 | 25.49 | $5.53 | 244800 |
| 2022-04-26 | 27.48 | $5.60 | 298700 |
| 2022-04-25 | 27.48 | $5.60 | 387809 |
| 2022-04-22 | 28.34 | $5.63 | 155839 |
| 2022-04-21 | 29.50 | $5.67 | 331900 |
| 2022-04-20 | 30.39 | $5.70 | 133540 |
| 2022-04-19 | 31.29 | $5.73 | 155800 |
| 2022-04-18 | 30.64 | $5.72 | 83220 |
| 2022-04-14 | 31.48 | $5.75 | 89400 |
| 2022-04-13 | 34.50 | $5.85 | 116034 |
| 2022-04-12 | 31.38 | $5.80 | 123100 |
| 2022-04-11 | 31.38 | $5.80 | 174134 |
| 2022-04-08 | 34.33 | $5.90 | 139837 |
| 2022-04-07 | 34.64 | $5.91 | 253334 |
| 2022-04-06 | 38.25 | $6.02 | 123800 |
| 2022-04-05 | 39.31 | $6.05 | 162900 |
| 2022-04-04 | 41.12 | $6.10 | 111330 |
| 2022-04-01 | 44.20 | $6.18 | 128800 |
| 2022-03-31 | 41.05 | $6.12 | 179816 |
| 2022-03-30 | 38.86 | $6.08 | 145200 |
| 2022-03-29 | 39.56 | $6.10 | 129000 |
| 2022-03-28 | 35.73 | $6.03 | 56517 |
| 2022-03-25 | 36.35 | $6.05 | 94600 |
| 2022-03-24 | 37.60 | $6.09 | 31419 |
| 2022-03-23 | 38.87 | $6.13 | 73000 |
| 2022-03-22 | 36.32 | $6.08 | 67343 |
| 2022-03-21 | 37.20 | $6.11 | 53310 |
| 2022-03-18 | 39.99 | $6.20 | 39321 |
| 2022-03-17 | 41.29 | $6.24 | 145127 |
| 2022-03-16 | 36.36 | $6.14 | 42900 |
| 2022-03-15 | 36.95 | $6.16 | 64527 |
| 2022-03-14 | 38.43 | $6.21 | 129600 |
| 2022-03-11 | 37.48 | $6.19 | 89502 |
| 2022-03-10 | 38.04 | $6.21 | 140800 |
| 2022-03-09 | 41.57 | $6.33 | 101100 |
| 2022-03-08 | 40.25 | $6.30 | 120300 |
| 2022-03-07 | 42.37 | $6.37 | 73105 |
| 2022-03-04 | 47.83 | $6.53 | 96400 |
| 2022-03-03 | 49.35 | $6.57 | 51600 |
| 2022-03-02 | 52.50 | $6.65 | 237700 |
| 2022-03-01 | 52.13 | $6.64 | 178300 |
| 2022-02-28 | 50.70 | $6.60 | 133139 |
| 2022-02-25 | 48.51 | $6.54 | 75800 |
| 2022-02-24 | 48.14 | $6.53 | 164900 |
| 2022-02-23 | 37.12 | $6.27 | 43101 |
| 2022-02-22 | 38.00 | $6.30 | 290941 |
| 2022-02-18 | 45.17 | $6.51 | 98010 |
| 2022-02-17 | 48.48 | $6.59 | 186500 |
| 2022-02-16 | 41.91 | $6.46 | 197700 |
| 2022-02-15 | 31.73 | $6.30 | 67722 |
| 2022-02-14 | 31.73 | $6.30 | 87700 |
| 2022-02-11 | 32.70 | $6.33 | 308532 |
| 2022-02-10 | 39.60 | $6.51 | 87600 |
| 2022-02-09 | 45.70 | $6.63 | 54623 |
| 2022-02-08 | 45.03 | $6.62 | 100500 |
| 2022-02-07 | 43.03 | $6.59 | 151709 |
| 2022-02-04 | 29.09 | $6.42 | 75300 |
| 2022-02-03 | 29.49 | $6.43 | 119500 |
| 2022-02-02 | 31.57 | $6.48 | 80400 |
| 2022-02-01 | 32.00 | $6.49 | 129500 |
| 2022-01-31 | 28.30 | $6.45 | 119400 |
| 2022-01-28 | 26.40 | $6.43 | 830245 |
| 2022-01-27 | 28.18 | $6.48 | 82400 |
| 2022-01-26 | 30.94 | $6.55 | 87528 |
| 2022-01-25 | 30.01 | $6.54 | 138100 |
| 2022-01-24 | 30.40 | $6.55 | 93406 |
| 2022-01-21 | 33.27 | $6.62 | 59101 |
| 2022-01-20 | 35.07 | $6.66 | 113800 |
| 2022-01-19 | 35.07 | $6.66 | 164700 |
| 2022-01-18 | 35.95 | $6.68 | 102400 |
| 2022-01-14 | 43.13 | $6.82 | 78000 |
| 2022-01-13 | 48.37 | $6.90 | 90518 |
| 2022-01-12 | 49.81 | $6.92 | 129500 |
| 2022-01-11 | 48.35 | $6.90 | 122606 |
| 2022-01-10 | 49.03 | $6.91 | 185738 |
| 2022-01-07 | 43.80 | $6.84 | 135900 |
| 2022-01-06 | 42.18 | $6.82 | 85748 |
| 2022-01-05 | 42.77 | $6.83 | 80326 |
| 2022-01-04 | 45.77 | $6.88 | 102600 |
| 2022-01-03 | 49.03 | $6.93 | 102639 |
| 2021-12-31 | 54.17 | $7.00 | 78016 |
| 2021-12-30 | 47.44 | $6.91 | 139849 |
| 2021-12-29 | 43.02 | $6.86 | 96600 |
| 2021-12-28 | 45.96 | $6.90 | 124132 |
| 2021-12-27 | 45.07 | $6.89 | 124402 |
| 2021-12-23 | 45.07 | $6.89 | 57900 |
| 2021-12-22 | 47.17 | $6.92 | 43000 |
| 2021-12-21 | 45.56 | $6.90 | 75016 |
| 2021-12-20 | 44.76 | $6.89 | 68414 |
| 2021-12-17 | 48.85 | $6.95 | 20500 |
| 2021-12-16 | 46.53 | $6.92 | 113700 |
| 2021-12-15 | 42.40 | $6.87 | 48340 |
| 2021-12-14 | 43.03 | $6.88 | 74100 |
| 2021-12-13 | 45.62 | $6.92 | 104600 |
| 2021-12-10 | 44.83 | $6.91 | 48300 |
| 2021-12-09 | 43.27 | $6.89 | 66629 |
| 2021-12-08 | 41.70 | $6.87 | 91900 |
| 2021-12-07 | 40.13 | $6.85 | 57000 |
| 2021-12-06 | 37.74 | $6.82 | 59448 |
| 2021-12-03 | 39.75 | $6.86 | 44411 |
| 2021-12-02 | 40.26 | $6.87 | 66500 |
| 2021-12-01 | 42.32 | $6.91 | 82700 |
| 2021-11-30 | 46.88 | $6.99 | 48926 |
| 2021-11-29 | 44.01 | $6.95 | 37735 |
| 2021-11-26 | 42.54 | $6.93 | 17008 |
| 2021-11-24 | 43.63 | $6.95 | 26333 |
| 2021-11-23 | 39.98 | $6.90 | 42146 |
| 2021-11-22 | 43.75 | $6.97 | 58200 |
| 2021-11-19 | 45.50 | $7.00 | 47723 |
| 2021-11-18 | 45.50 | $7.00 | 119100 |
| 2021-11-17 | 54.70 | $7.14 | 26500 |
| 2021-11-16 | 60.51 | $7.21 | 47316 |
| 2021-11-15 | 59.34 | $7.19 | 60600 |
| 2021-11-12 | 63.84 | $7.24 | 26333 |
| 2021-11-11 | 62.20 | $7.21 | 63606 |
| 2021-11-10 | 61.65 | $7.20 | 91404 |
| 2021-11-09 | 60.57 | $7.18 | 103212 |
| 2021-11-08 | 61.39 | $7.19 | 52529 |
| 2021-11-05 | 60.89 | $7.18 | 117002 |
| 2021-11-04 | 57.72 | $7.12 | 86614 |
| 2021-11-03 | 51.49 | $7.02 | 59143 |
| 2021-11-02 | 51.49 | $7.02 | 92700 |
| 2021-11-01 | 48.77 | $6.98 | 111133 |
| 2021-10-29 | 42.65 | $6.90 | 97317 |
| 2021-10-28 | 36.34 | $6.83 | 101515 |
| 2021-10-27 | 33.35 | $6.80 | 67800 |
| 2021-10-26 | 31.30 | $6.78 | 89000 |
| 2021-10-25 | 32.73 | $6.81 | 103528 |
| 2021-10-22 | 33.71 | $6.83 | 53500 |
| 2021-10-21 | 35.73 | $6.87 | 55800 |
| 2021-10-20 | 39.69 | $6.94 | 76523 |
| 2021-10-19 | 40.29 | $6.95 | 54307 |
| 2021-10-18 | 44.85 | $7.02 | 63933 |
| 2021-10-15 | 47.01 | $7.05 | 43131 |
| 2021-10-14 | 49.27 | $7.08 | 57800 |
| 2021-10-13 | 42.24 | $7.00 | 77200 |
| 2021-10-12 | 32.21 | $6.91 | 27600 |
| 2021-10-11 | 32.81 | $6.92 | 23700 |
| 2021-10-08 | 33.41 | $6.93 | 43700 |
| 2021-10-07 | 33.41 | $6.93 | 94049 |
| 2021-10-06 | 33.96 | $6.94 | 74500 |
| 2021-10-05 | 36.86 | $6.99 | 36907 |
| 2021-10-04 | 36.86 | $6.99 | 64200 |
| 2021-10-01 | 39.28 | $7.03 | 47800 |
| 2021-09-30 | 35.24 | $6.99 | 91900 |
| 2021-09-29 | 34.20 | $6.98 | 40000 |
| 2021-09-28 | 38.96 | $7.06 | 64103 |
| 2021-09-27 | 46.67 | $7.16 | 71900 |
| 2021-09-24 | 51.51 | $7.21 | 30725 |
| 2021-09-23 | 55.92 | $7.25 | 60913 |
| 2021-09-22 | 55.92 | $7.25 | 47900 |
| 2021-09-21 | 55.05 | $7.24 | 90230 |
| 2021-09-20 | 51.42 | $7.20 | 106716 |
| 2021-09-17 | 47.37 | $7.16 | 31124 |
| 2021-09-16 | 45.20 | $7.14 | 69400 |
| 2021-09-15 | 44.11 | $7.13 | 79930 |
| 2021-09-14 | 38.26 | $7.08 | 44200 |
| 2021-09-13 | 38.26 | $7.08 | 61800 |
| 2021-09-10 | 38.26 | $7.08 | 49700 |
| 2021-09-09 | 40.44 | $7.11 | 64900 |
| 2021-09-08 | 39.34 | $7.10 | 55400 |
| 2021-09-07 | 40.04 | $7.11 | 72547 |
| 2021-09-03 | 42.18 | $7.14 | 94100 |
| 2021-09-02 | 44.42 | $7.17 | 84738 |
| 2021-09-01 | 50.38 | $7.24 | 39600 |
| 2021-08-31 | 48.50 | $7.22 | 58602 |
| 2021-08-30 | 47.56 | $7.21 | 106508 |
| 2021-08-27 | 55.23 | $7.29 | 33509 |
| 2021-08-26 | 56.30 | $7.30 | 49011 |
| 2021-08-25 | 55.48 | $7.29 | 27504 |
| 2021-08-24 | 56.49 | $7.30 | 70431 |
| 2021-08-23 | 52.36 | $7.25 | 18739 |
| 2021-08-20 | 50.58 | $7.23 | 28303 |
| 2021-08-19 | 52.44 | $7.25 | 46900 |
| 2021-08-18 | 53.38 | $7.26 | 71000 |
| 2021-08-17 | 54.30 | $7.27 | 43300 |
| 2021-08-16 | 55.20 | $7.28 | 37300 |
| 2021-08-13 | 52.17 | $7.24 | 28942 |
| 2021-08-12 | 53.02 | $7.25 | 48000 |
| 2021-08-11 | 54.72 | $7.27 | 25100 |
| 2021-08-10 | 52.56 | $7.24 | 64000 |
| 2021-08-09 | 53.36 | $7.25 | 49600 |
| 2021-08-06 | 54.15 | $7.26 | 62828 |
| 2021-08-05 | 54.15 | $7.26 | 45000 |
| 2021-08-04 | 54.89 | $7.27 | 41400 |
| 2021-08-03 | 54.89 | $7.27 | 93618 |
| 2021-08-02 | 53.17 | $7.24 | 46712 |
| 2021-07-30 | 56.58 | $7.29 | 65419 |
| 2021-07-29 | 64.41 | $7.39 | 49900 |
| 2021-07-28 | 60.80 | $7.32 | 57228 |
| 2021-07-27 | 55.26 | $7.23 | 44831 |
| 2021-07-26 | 51.65 | $7.18 | 90922 |
| 2021-07-23 | 49.32 | $7.15 | 32908 |
| 2021-07-22 | 47.72 | $7.13 | 39820 |
| 2021-07-21 | 49.96 | $7.16 | 73100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.91
2026-07-17
Close Price
$5.58
Vol: 162500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -40.91 | $5.58 | 162500 |
| 2026-07-16 | -45.45 | $5.57 | 179200 |
| 2026-07-15 | -40.91 | $5.58 | 302140 |
| 2026-07-14 | -40.91 | $5.58 | 338200 |
| 2026-07-13 | -59.09 | $5.54 | 254200 |
| 2026-07-10 | -63.64 | $5.53 | 128722 |
| 2026-07-09 | -30.00 | $5.58 | 255200 |
| 2026-07-08 | -41.94 | $5.54 | 205200 |
| 2026-07-07 | -37.50 | $5.55 | 250717 |
| 2026-07-06 | -25.00 | $5.59 | 152734 |
| 2026-07-02 | -18.75 | $5.61 | 132400 |
| 2026-07-01 | -18.75 | $5.61 | 273001 |
| 2026-06-30 | -15.63 | $5.62 | 365800 |
| 2026-06-29 | -10.00 | $5.62 | 448900 |
| 2026-06-26 | -33.33 | $5.55 | 235621 |
| 2026-06-25 | -40.00 | $5.53 | 236142 |
| 2026-06-24 | -34.38 | $5.54 | 341609 |
| 2026-06-23 | -37.50 | $5.53 | 186906 |
| 2026-06-22 | -36.36 | $5.53 | 186400 |
| 2026-06-18 | -31.43 | $5.54 | 136607 |
| 2026-06-17 | -41.67 | $5.50 | 273800 |
| 2026-06-16 | -41.67 | $5.50 | 158800 |
| 2026-06-15 | -38.89 | $5.51 | 215742 |
| 2026-06-12 | -41.67 | $5.50 | 262037 |
| 2026-06-11 | -44.44 | $5.49 | 408400 |
| 2026-06-10 | -58.33 | $5.44 | 917000 |
| 2026-06-09 | -62.50 | $5.38 | 132212 |
| 2026-06-08 | -66.67 | $5.38 | 141600 |
| 2026-06-05 | -71.43 | $5.37 | 120038 |
| 2026-06-04 | -60.71 | $5.40 | 90700 |
| 2026-06-03 | -71.43 | $5.37 | 132900 |
| 2026-06-02 | -60.71 | $5.40 | 55946 |
| 2026-06-01 | -64.29 | $5.39 | 124513 |
| 2026-05-29 | -53.57 | $5.42 | 247600 |
| 2026-05-28 | -60.71 | $5.40 | 212400 |
| 2026-05-27 | -75.00 | $5.36 | 229921 |
| 2026-05-26 | -78.57 | $5.35 | 277900 |
| 2026-05-22 | -85.71 | $5.33 | 100946 |
| 2026-05-21 | -85.71 | $5.33 | 116800 |
| 2026-05-20 | -82.14 | $5.34 | 139528 |
| 2026-05-19 | -92.86 | $5.31 | 125900 |
| 2026-05-18 | -91.67 | $5.35 | 101500 |
| 2026-05-15 | -62.50 | $5.42 | 69600 |
| 2026-05-14 | -50.00 | $5.45 | 59802 |
| 2026-05-13 | -41.67 | $5.47 | 84800 |
| 2026-05-12 | -33.33 | $5.49 | 68947 |
| 2026-05-11 | -16.67 | $5.53 | 106300 |
| 2026-05-08 | -8.33 | $5.55 | 88605 |
| 2026-05-07 | 0.00 | $5.54 | 157808 |
| 2026-05-06 | -5.56 | $5.50 | 387409 |
| 2026-05-05 | -35.00 | $5.44 | 175300 |
| 2026-05-04 | -44.83 | $5.38 | 152300 |
| 2026-05-01 | -44.83 | $5.38 | 162736 |
| 2026-04-30 | -41.38 | $5.39 | 161218 |
| 2026-04-29 | -55.17 | $5.35 | 158600 |
| 2026-04-28 | -48.28 | $5.37 | 125324 |
| 2026-04-27 | -38.71 | $5.39 | 113300 |
| 2026-04-24 | -41.94 | $5.38 | 70300 |
| 2026-04-23 | -38.71 | $5.39 | 64303 |
| 2026-04-22 | -29.03 | $5.42 | 111339 |
| 2026-04-21 | -25.81 | $5.43 | 37600 |
| 2026-04-20 | -29.03 | $5.42 | 101900 |
| 2026-04-17 | -25.81 | $5.43 | 66141 |
| 2026-04-16 | -35.48 | $5.40 | 176723 |
| 2026-04-15 | -25.81 | $5.43 | 45437 |
| 2026-04-14 | -12.90 | $5.47 | 98200 |
| 2026-04-13 | -3.85 | $5.45 | 37317 |
| 2026-04-10 | -11.54 | $5.43 | 102300 |
| 2026-04-09 | -28.57 | $5.45 | 163700 |
| 2026-04-08 | -45.71 | $5.39 | 82419 |
| 2026-04-07 | -77.14 | $5.28 | 127827 |
| 2026-04-06 | -80.00 | $5.27 | 99735 |
| 2026-04-02 | -80.00 | $5.27 | 115600 |
| 2026-04-01 | -65.71 | $5.32 | 162903 |
| 2026-03-31 | -50.00 | $5.39 | 135915 |
| 2026-03-30 | -94.74 | $5.22 | 109512 |
| 2026-03-27 | -87.18 | $5.25 | 200000 |
| 2026-03-26 | -97.22 | $5.25 | 74312 |
| 2026-03-25 | -88.57 | $5.29 | 107606 |
| 2026-03-24 | -100.00 | $5.25 | 167500 |
| 2026-03-23 | -92.50 | $5.30 | 98400 |
| 2026-03-20 | -100.00 | $5.30 | 90145 |
| 2026-03-19 | -90.00 | $5.40 | 80200 |
| 2026-03-18 | -83.33 | $5.42 | 55503 |
| 2026-03-17 | -83.33 | $5.42 | 40944 |
| 2026-03-16 | -76.67 | $5.44 | 48900 |
| 2026-03-13 | -93.33 | $5.39 | 168100 |
| 2026-03-12 | -100.00 | $5.41 | 74700 |
| 2026-03-11 | -95.24 | $5.47 | 95900 |
| 2026-03-10 | -85.71 | $5.49 | 22421 |
| 2026-03-09 | -95.24 | $5.47 | 41300 |
| 2026-03-06 | -94.74 | $5.49 | 40600 |
| 2026-03-05 | -71.43 | $5.52 | 56430 |
| 2026-03-04 | -59.09 | $5.54 | 84600 |
| 2026-03-03 | -40.91 | $5.58 | 153700 |
| 2026-03-02 | -40.91 | $5.58 | 145100 |
| 2026-02-27 | -36.36 | $5.59 | 98449 |
| 2026-02-26 | -50.00 | $5.56 | 52243 |
| 2026-02-25 | -63.64 | $5.53 | 169200 |
| 2026-02-24 | -26.09 | $5.55 | 81400 |
| 2026-02-23 | -12.00 | $5.58 | 83300 |
| 2026-02-20 | -36.00 | $5.52 | 23800 |
| 2026-02-19 | -28.00 | $5.54 | 56510 |
| 2026-02-18 | -24.00 | $5.55 | 31600 |
| 2026-02-17 | -20.00 | $5.56 | 57700 |
| 2026-02-13 | -24.00 | $5.55 | 42800 |
| 2026-02-12 | -28.00 | $5.54 | 48600 |
| 2026-02-11 | -32.00 | $5.53 | 28423 |
| 2026-02-10 | -32.00 | $5.53 | 70000 |
| 2026-02-09 | -32.00 | $5.53 | 39907 |
| 2026-02-06 | -44.00 | $5.50 | 91400 |
| 2026-02-05 | -44.00 | $5.50 | 93642 |
| 2026-02-04 | -52.00 | $5.48 | 104800 |
| 2026-02-03 | -36.00 | $5.52 | 65900 |
| 2026-02-02 | -53.85 | $5.47 | 155400 |
| 2026-01-30 | -5.26 | $5.53 | 68108 |
| 2026-01-29 | 0.00 | $5.54 | 159048 |
| 2026-01-28 | -15.79 | $5.50 | 123714 |
| 2026-01-27 | -16.67 | $5.48 | 91817 |
| 2026-01-26 | -56.67 | $5.36 | 110002 |
| 2026-01-23 | -43.33 | $5.40 | 99436 |
| 2026-01-22 | -46.67 | $5.39 | 108235 |
| 2026-01-21 | -20.00 | $5.47 | 93730 |
| 2026-01-20 | -36.67 | $5.42 | 127400 |
| 2026-01-16 | -10.00 | $5.50 | 147314 |
| 2026-01-15 | -3.33 | $5.52 | 123100 |
| 2026-01-14 | -7.14 | $5.49 | 117000 |
| 2026-01-13 | 0.00 | $5.49 | 80500 |
| 2026-01-12 | -8.70 | $5.44 | 82000 |
| 2026-01-09 | -8.33 | $5.45 | 83100 |
| 2026-01-08 | -20.83 | $5.42 | 119419 |
| 2026-01-07 | -20.83 | $5.42 | 145716 |
| 2026-01-06 | -41.67 | $5.37 | 78400 |
| 2026-01-05 | -50.00 | $5.35 | 145100 |
| 2026-01-02 | -41.67 | $5.37 | 102108 |
| 2025-12-31 | -16.67 | $5.43 | 83521 |
| 2025-12-30 | -37.50 | $5.38 | 184527 |
| 2025-12-29 | -50.00 | $5.35 | 185313 |
| 2025-12-26 | -68.75 | $5.36 | 146100 |
| 2025-12-24 | -72.22 | $5.36 | 89300 |
| 2025-12-23 | -77.78 | $5.35 | 157614 |
| 2025-12-22 | -59.09 | $5.36 | 141437 |
| 2025-12-19 | -54.55 | $5.37 | 176400 |
| 2025-12-18 | -40.91 | $5.40 | 127900 |
| 2025-12-17 | -50.00 | $5.38 | 219945 |
| 2025-12-16 | -63.64 | $5.35 | 217502 |
| 2025-12-15 | -36.36 | $5.41 | 53500 |
| 2025-12-12 | -40.91 | $5.40 | 168300 |
| 2025-12-11 | -27.27 | $5.43 | 127344 |
| 2025-12-10 | -18.18 | $5.45 | 118000 |
| 2025-12-09 | -27.27 | $5.43 | 147523 |
| 2025-12-08 | -31.82 | $5.42 | 82500 |
| 2025-12-05 | -27.27 | $5.43 | 141807 |
| 2025-12-04 | -22.73 | $5.44 | 326600 |
| 2025-12-03 | -31.82 | $5.42 | 371100 |
| 2025-12-02 | -72.73 | $5.33 | 199100 |
| 2025-12-01 | -63.64 | $5.35 | 176405 |
| 2025-11-28 | -68.18 | $5.34 | 114844 |
| 2025-11-26 | -77.27 | $5.32 | 116600 |
| 2025-11-25 | -66.67 | $5.33 | 128700 |
| 2025-11-24 | -72.22 | $5.32 | 152800 |
| 2025-11-21 | -93.75 | $5.30 | 180700 |
| 2025-11-20 | -92.86 | $5.32 | 118300 |
| 2025-11-19 | -63.64 | $5.38 | 128117 |
| 2025-11-18 | -81.82 | $5.36 | 58942 |
| 2025-11-17 | -27.27 | $5.42 | 154500 |
| 2025-11-14 | -36.36 | $5.41 | 62006 |
| 2025-11-13 | -36.36 | $5.41 | 70000 |
| 2025-11-12 | -41.67 | $5.41 | 63828 |
| 2025-11-11 | -50.00 | $5.41 | 85005 |
| 2025-11-10 | -64.29 | $5.39 | 60100 |
| 2025-11-07 | -85.71 | $5.36 | 94205 |
| 2025-11-06 | -71.43 | $5.38 | 92942 |
| 2025-11-05 | -78.57 | $5.37 | 176300 |
| 2025-11-04 | -50.00 | $5.41 | 163100 |
| 2025-11-03 | -56.25 | $5.39 | 167430 |
| 2025-10-31 | -36.84 | $5.41 | 97100 |
| 2025-10-30 | -52.63 | $5.38 | 145133 |
| 2025-10-29 | -31.58 | $5.42 | 95800 |
| 2025-10-28 | -26.32 | $5.43 | 149600 |
| 2025-10-27 | -15.79 | $5.45 | 83000 |
| 2025-10-24 | -31.58 | $5.42 | 91600 |
| 2025-10-23 | -36.84 | $5.41 | 88231 |
| 2025-10-22 | -20.00 | $5.44 | 83927 |
| 2025-10-21 | -30.00 | $5.42 | 72700 |
| 2025-10-20 | -23.08 | $5.42 | 113206 |
| 2025-10-17 | -38.46 | $5.38 | 92722 |
| 2025-10-16 | -34.62 | $5.39 | 95832 |
| 2025-10-15 | 0.00 | $5.48 | 76718 |
| 2025-10-14 | -28.00 | $5.40 | 33140 |
| 2025-10-13 | -28.00 | $5.40 | 51100 |
| 2025-10-10 | -24.00 | $5.41 | 80216 |
| 2025-10-09 | -28.00 | $5.40 | 186119 |
| 2025-10-08 | -4.76 | $5.42 | 102400 |
| 2025-10-07 | -31.58 | $5.35 | 128800 |
| 2025-10-06 | -42.11 | $5.33 | 71110 |
| 2025-10-03 | -45.45 | $5.31 | 120028 |
| 2025-10-02 | -24.00 | $5.34 | 132236 |
| 2025-10-01 | -11.11 | $5.37 | 196700 |
| 2025-09-30 | 0.00 | $5.39 | 119700 |
| 2025-09-29 | -16.00 | $5.34 | 82416 |
| 2025-09-26 | -20.00 | $5.33 | 77309 |
| 2025-09-25 | -32.00 | $5.30 | 103008 |
| 2025-09-24 | -23.08 | $5.32 | 105800 |
| 2025-09-23 | -7.41 | $5.36 | 159200 |
| 2025-09-22 | -25.81 | $5.30 | 123300 |
| 2025-09-19 | -6.06 | $5.36 | 26232 |
| 2025-09-18 | -5.71 | $5.36 | 83100 |
| 2025-09-17 | 0.00 | $5.38 | 189812 |
| 2025-09-16 | -14.29 | $5.33 | 150341 |
| 2025-09-15 | -5.71 | $5.36 | 101600 |
| 2025-09-12 | -14.29 | $5.33 | 72401 |
| 2025-09-11 | -2.86 | $5.37 | 103600 |
| 2025-09-10 | 0.00 | $5.34 | 204500 |
| 2025-09-09 | -8.00 | $5.26 | 217926 |
| 2025-09-08 | 0.00 | $5.26 | 203422 |
| 2025-09-05 | -33.33 | $5.17 | 143316 |
| 2025-09-04 | -47.62 | $5.14 | 259600 |
| 2025-09-03 | -42.86 | $5.15 | 67100 |
| 2025-09-02 | -42.86 | $5.15 | 132900 |
| 2025-08-29 | -23.81 | $5.19 | 208914 |
| 2025-08-28 | -28.57 | $5.18 | 77732 |
| 2025-08-27 | -52.38 | $5.13 | 181200 |
| 2025-08-26 | -38.10 | $5.16 | 132900 |
| 2025-08-25 | -47.62 | $5.14 | 40800 |
| 2025-08-22 | -52.38 | $5.13 | 94700 |
| 2025-08-21 | -90.48 | $5.05 | 211300 |
| 2025-08-20 | -80.00 | $5.08 | 140825 |
| 2025-08-19 | -90.00 | $5.06 | 215718 |
| 2025-08-18 | -65.00 | $5.11 | 143800 |
| 2025-08-15 | -52.38 | $5.13 | 80800 |
| 2025-08-14 | -52.38 | $5.13 | 128800 |
| 2025-08-13 | -47.62 | $5.14 | 158100 |
| 2025-08-12 | -52.38 | $5.13 | 138701 |
| 2025-08-11 | -52.38 | $5.13 | 121800 |
| 2025-08-08 | -40.00 | $5.15 | 145927 |
| 2025-08-07 | -15.00 | $5.20 | 156830 |
| 2025-08-06 | -15.00 | $5.20 | 120614 |
| 2025-08-05 | -5.00 | $5.22 | 81906 |
| 2025-08-04 | -25.00 | $5.18 | 127400 |
| 2025-08-01 | -55.00 | $5.12 | 131100 |
| 2025-07-31 | -50.00 | $5.13 | 112135 |
| 2025-07-30 | -65.00 | $5.10 | 111128 |
| 2025-07-29 | -70.00 | $5.09 | 116601 |
| 2025-07-28 | -75.00 | $5.08 | 57400 |
| 2025-07-25 | -80.00 | $5.07 | 95900 |
| 2025-07-24 | -95.00 | $5.04 | 86700 |
| 2025-07-23 | -90.00 | $5.05 | 137000 |
| 2025-07-22 | -85.00 | $5.06 | 160105 |
| 2025-07-21 | -80.00 | $5.07 | 170600 |
| 2025-07-18 | -90.00 | $5.05 | 215147 |
| 2025-07-17 | -85.00 | $5.06 | 310325 |
| 2025-07-16 | -72.22 | $5.10 | 289037 |
| 2025-07-15 | -77.78 | $5.09 | 195200 |
| 2025-07-14 | -88.24 | $5.08 | 272400 |
| 2025-07-11 | -100.00 | $5.07 | 534200 |
| 2025-07-10 | -53.33 | $5.15 | 318500 |
| 2025-07-09 | -12.50 | $5.21 | 161000 |
| 2025-07-08 | -43.75 | $5.16 | 95700 |
| 2025-07-07 | -18.75 | $5.18 | 258807 |
| 2025-07-03 | -12.50 | $5.19 | 94916 |
| 2025-07-02 | -18.75 | $5.18 | 113800 |
| 2025-07-01 | -37.50 | $5.15 | 374000 |
| 2025-06-30 | -20.00 | $5.17 | 127700 |
| 2025-06-27 | -26.67 | $5.16 | 115702 |
| 2025-06-26 | -40.00 | $5.14 | 48100 |
| 2025-06-25 | -46.67 | $5.13 | 145725 |
| 2025-06-24 | -33.33 | $5.15 | 169400 |
| 2025-06-23 | -20.00 | $5.17 | 61846 |
| 2025-06-20 | -20.00 | $5.17 | 111400 |
| 2025-06-18 | -29.41 | $5.15 | 175900 |
| 2025-06-17 | -17.65 | $5.17 | 160900 |
| 2025-06-16 | -17.65 | $5.17 | 81900 |
| 2025-06-13 | -31.58 | $5.16 | 114240 |
| 2025-06-12 | -21.05 | $5.18 | 264500 |
| 2025-06-11 | -47.37 | $5.13 | 239000 |
| 2025-06-10 | -63.16 | $5.10 | 183500 |
| 2025-06-09 | -80.77 | $5.08 | 147534 |
| 2025-06-06 | -92.31 | $5.05 | 211300 |
| 2025-06-05 | -76.92 | $5.09 | 153737 |
| 2025-06-04 | -76.92 | $5.09 | 161608 |
| 2025-06-03 | -76.92 | $5.09 | 101513 |
| 2025-06-02 | -76.92 | $5.09 | 245935 |
| 2025-05-30 | -65.38 | $5.12 | 138448 |
| 2025-05-29 | -65.38 | $5.12 | 147313 |
| 2025-05-28 | -76.92 | $5.09 | 361800 |
| 2025-05-27 | -50.00 | $5.16 | 150200 |
| 2025-05-23 | -80.77 | $5.08 | 191507 |
| 2025-05-22 | -76.92 | $5.09 | 97400 |
| 2025-05-21 | -76.92 | $5.09 | 150844 |
| 2025-05-20 | -51.85 | $5.15 | 117000 |
| 2025-05-19 | -38.71 | $5.17 | 131202 |
| 2025-05-16 | -28.13 | $5.20 | 53900 |
| 2025-05-15 | -34.38 | $5.18 | 115523 |
| 2025-05-14 | -40.63 | $5.16 | 164900 |
| 2025-05-13 | -31.25 | $5.19 | 138100 |
| 2025-05-12 | -21.88 | $5.22 | 97000 |
| 2025-05-09 | -21.21 | $5.20 | 112400 |
| 2025-05-08 | -18.18 | $5.21 | 84327 |
| 2025-05-07 | -18.18 | $5.21 | 85500 |
| 2025-05-06 | -41.46 | $5.18 | 132644 |
| 2025-05-05 | -41.46 | $5.18 | 92800 |
| 2025-05-02 | -37.21 | $5.21 | 136200 |
| 2025-05-01 | -42.55 | $5.21 | 125200 |
| 2025-04-30 | -48.94 | $5.18 | 184620 |
| 2025-04-29 | -55.32 | $5.15 | 155100 |
| 2025-04-28 | -59.57 | $5.13 | 56303 |
| 2025-04-25 | -55.32 | $5.15 | 203500 |
| 2025-04-24 | -72.34 | $5.07 | 118000 |
| 2025-04-23 | -80.85 | $5.03 | 148147 |
| 2025-04-22 | -85.11 | $5.01 | 152042 |
| 2025-04-21 | -87.50 | $5.00 | 294206 |
| 2025-04-17 | -83.33 | $5.02 | 141300 |
| 2025-04-16 | -81.63 | $5.03 | 347900 |
| 2025-04-15 | -83.67 | $5.02 | 264261 |
| 2025-04-14 | -85.71 | $5.01 | 320800 |
| 2025-04-11 | -92.31 | $4.98 | 238137 |
| 2025-04-10 | -95.65 | $5.02 | 191600 |
| 2025-04-09 | -74.47 | $5.13 | 335900 |
| 2025-04-08 | -90.24 | $5.11 | 192427 |
| 2025-04-07 | -67.86 | $5.30 | 270110 |
| 2025-04-04 | -79.17 | $5.30 | 231827 |
| 2025-04-03 | -53.85 | $5.37 | 117300 |
| 2025-04-02 | -60.71 | $5.36 | 148648 |
| 2025-04-01 | -67.74 | $5.35 | 230500 |
| 2025-03-31 | -85.29 | $5.30 | 106100 |
| 2025-03-28 | -85.29 | $5.30 | 118643 |
| 2025-03-27 | -85.29 | $5.30 | 89635 |
| 2025-03-26 | -76.47 | $5.33 | 309400 |
| 2025-03-25 | -96.00 | $5.35 | 133800 |
| 2025-03-24 | -80.00 | $5.39 | 144700 |
| 2025-03-21 | -72.00 | $5.41 | 64100 |
| 2025-03-20 | -80.00 | $5.39 | 156800 |
| 2025-03-19 | -92.00 | $5.36 | 55900 |
| 2025-03-18 | -91.67 | $5.37 | 48200 |
| 2025-03-17 | -81.82 | $5.41 | 67410 |
| 2025-03-14 | -100.00 | $5.38 | 106343 |
| 2025-03-13 | -70.00 | $5.45 | 115800 |
| 2025-03-12 | -47.83 | $5.48 | 63920 |
| 2025-03-11 | -52.17 | $5.47 | 54144 |
| 2025-03-10 | -52.17 | $5.47 | 48700 |
| 2025-03-07 | -60.87 | $5.45 | 54534 |
| 2025-03-06 | -56.52 | $5.46 | 200400 |
| 2025-03-05 | -13.04 | $5.56 | 94800 |
| 2025-03-04 | -34.78 | $5.51 | 127800 |
| 2025-03-03 | 0.00 | $5.59 | 62500 |
| 2025-02-28 | -5.00 | $5.55 | 94838 |
| 2025-02-27 | -5.26 | $5.54 | 57217 |
| 2025-02-26 | -22.22 | $5.50 | 165843 |
| 2025-02-25 | -27.78 | $5.49 | 87146 |
| 2025-02-24 | -38.89 | $5.47 | 75300 |
| 2025-02-21 | -16.67 | $5.51 | 43200 |
| 2025-02-20 | -22.22 | $5.50 | 249306 |
| 2025-02-19 | -44.44 | $5.46 | 82200 |
| 2025-02-18 | -44.44 | $5.46 | 40807 |
| 2025-02-14 | -16.67 | $5.51 | 68743 |
| 2025-02-13 | -50.00 | $5.44 | 46208 |
| 2025-02-12 | -80.00 | $5.38 | 176600 |
| 2025-02-11 | -19.23 | $5.49 | 64600 |
| 2025-02-10 | -15.38 | $5.50 | 73722 |
| 2025-02-07 | -23.08 | $5.48 | 145900 |
| 2025-02-06 | -7.69 | $5.52 | 76900 |
| 2025-02-05 | 0.00 | $5.52 | 147915 |
| 2025-02-04 | -20.00 | $5.44 | 91300 |
| 2025-02-03 | -40.00 | $5.40 | 201500 |
| 2025-01-31 | -25.00 | $5.43 | 196500 |
| 2025-01-30 | -30.00 | $5.42 | 138000 |
| 2025-01-29 | -30.00 | $5.42 | 69100 |
| 2025-01-28 | -25.00 | $5.43 | 79416 |
| 2025-01-27 | -35.00 | $5.41 | 84309 |
| 2025-01-24 | -31.82 | $5.41 | 39300 |
| 2025-01-23 | -31.82 | $5.41 | 72016 |
| 2025-01-22 | -18.18 | $5.44 | 103000 |
| 2025-01-21 | -33.33 | $5.40 | 65600 |
| 2025-01-17 | -52.00 | $5.38 | 77825 |
| 2025-01-16 | -57.69 | $5.37 | 63926 |
| 2025-01-15 | -73.53 | $5.35 | 115900 |
| 2025-01-14 | -84.21 | $5.32 | 52800 |
| 2025-01-13 | -88.10 | $5.31 | 72000 |
| 2025-01-10 | -79.07 | $5.35 | 43600 |
| 2025-01-08 | -65.12 | $5.41 | 139530 |
| 2025-01-07 | -74.42 | $5.37 | 76100 |
| 2025-01-06 | -72.09 | $5.38 | 45924 |
| 2025-01-03 | -67.44 | $5.40 | 72100 |
| 2025-01-02 | -72.09 | $5.38 | 82132 |
| 2024-12-31 | -79.55 | $5.35 | 171601 |
| 2024-12-30 | -84.78 | $5.33 | 170935 |
| 2024-12-27 | -84.78 | $5.33 | 81200 |
| 2024-12-26 | -67.39 | $5.41 | 269311 |
| 2024-12-24 | -86.96 | $5.32 | 205749 |
| 2024-12-23 | -91.30 | $5.30 | 174419 |
| 2024-12-20 | -100.00 | $5.31 | 238037 |
| 2024-12-19 | -83.78 | $5.41 | 184539 |
| 2024-12-18 | -100.00 | $5.39 | 256700 |
| 2024-12-17 | -93.10 | $5.45 | 96900 |
| 2024-12-16 | -86.36 | $5.53 | 155937 |
| 2024-12-13 | -63.64 | $5.58 | 76700 |
| 2024-12-12 | -36.36 | $5.64 | 77700 |
| 2024-12-11 | -27.27 | $5.66 | 71035 |
| 2024-12-10 | -40.91 | $5.63 | 49900 |
| 2024-12-09 | -40.91 | $5.63 | 91700 |
| 2024-12-06 | -40.91 | $5.63 | 70900 |
| 2024-12-05 | -40.91 | $5.63 | 65419 |
| 2024-12-04 | -31.82 | $5.65 | 93511 |
| 2024-12-03 | -27.27 | $5.66 | 136900 |
| 2024-12-02 | -18.18 | $5.68 | 109800 |
| 2024-11-29 | -4.76 | $5.70 | 75300 |
| 2024-11-27 | -5.26 | $5.66 | 181400 |
| 2024-11-26 | -35.29 | $5.58 | 95000 |
| 2024-11-25 | -44.44 | $5.56 | 79200 |
| 2024-11-22 | -55.56 | $5.54 | 37400 |
| 2024-11-21 | -61.11 | $5.53 | 132600 |
| 2024-11-20 | -61.11 | $5.53 | 81202 |
| 2024-11-19 | -55.56 | $5.54 | 93622 |
| 2024-11-18 | -36.84 | $5.58 | 88247 |
| 2024-11-15 | -48.00 | $5.59 | 122627 |
| 2024-11-14 | -56.00 | $5.57 | 58918 |
| 2024-11-13 | -52.00 | $5.58 | 74303 |
| 2024-11-12 | -68.00 | $5.54 | 64111 |
| 2024-11-11 | -52.00 | $5.58 | 84814 |
| 2024-11-08 | -59.26 | $5.57 | 115811 |
| 2024-11-07 | -55.56 | $5.58 | 78315 |
| 2024-11-06 | -74.07 | $5.53 | 95400 |
| 2024-11-05 | -50.00 | $5.60 | 80200 |
| 2024-11-04 | -42.86 | $5.62 | 110846 |
| 2024-11-01 | -64.29 | $5.56 | 56600 |
| 2024-10-31 | -50.00 | $5.60 | 107100 |
| 2024-10-30 | -79.31 | $5.52 | 83824 |
| 2024-10-29 | -89.66 | $5.49 | 70631 |
| 2024-10-28 | -93.10 | $5.50 | 122134 |
| 2024-10-25 | -89.66 | $5.51 | 113217 |
| 2024-10-24 | -89.29 | $5.52 | 93034 |
| 2024-10-23 | -92.00 | $5.54 | 108900 |
| 2024-10-22 | -75.00 | $5.62 | 34800 |
| 2024-10-21 | -65.00 | $5.64 | 111026 |
| 2024-10-18 | -53.33 | $5.69 | 63106 |
| 2024-10-17 | -66.67 | $5.67 | 55330 |
| 2024-10-16 | -68.75 | $5.67 | 165700 |
| 2024-10-15 | -80.00 | $5.66 | 78000 |
| 2024-10-14 | -93.33 | $5.64 | 94538 |
| 2024-10-11 | -61.54 | $5.70 | 85100 |
| 2024-10-10 | -92.31 | $5.66 | 127436 |
| 2024-10-09 | -100.00 | $5.67 | 327039 |
| 2024-10-08 | -76.92 | $5.68 | 83900 |
| 2024-10-07 | -52.94 | $5.69 | 78533 |
| 2024-10-04 | -64.71 | $5.67 | 102706 |
| 2024-10-03 | -29.41 | $5.73 | 68537 |
| 2024-10-02 | -17.65 | $5.75 | 88900 |
| 2024-10-01 | -21.05 | $5.74 | 149900 |
| 2024-09-30 | -28.57 | $5.72 | 101300 |
| 2024-09-27 | -33.33 | $5.71 | 64400 |
| 2024-09-26 | -42.86 | $5.69 | 107800 |
| 2024-09-25 | -30.43 | $5.71 | 130245 |
| 2024-09-24 | -26.09 | $5.72 | 204400 |
| 2024-09-23 | -39.13 | $5.69 | 118649 |
| 2024-09-20 | -30.43 | $5.71 | 43700 |
| 2024-09-19 | -34.78 | $5.70 | 176218 |
| 2024-09-18 | 0.00 | $5.78 | 62200 |
| 2024-09-17 | -17.39 | $5.74 | 55446 |
| 2024-09-16 | -21.74 | $5.73 | 90614 |
| 2024-09-13 | -21.74 | $5.73 | 92225 |
| 2024-09-12 | -4.17 | $5.76 | 28200 |
| 2024-09-11 | -5.26 | $5.71 | 49800 |
| 2024-09-10 | 0.00 | $5.68 | 69600 |
| 2024-09-09 | -20.00 | $5.64 | 52000 |
| 2024-09-06 | -18.18 | $5.64 | 46100 |
| 2024-09-05 | -18.18 | $5.64 | 55243 |
| 2024-09-04 | 0.00 | $5.66 | 180400 |
| 2024-09-03 | -29.17 | $5.59 | 63000 |
| 2024-08-30 | -32.00 | $5.58 | 72002 |
| 2024-08-29 | -32.00 | $5.58 | 63600 |
| 2024-08-28 | -32.00 | $5.58 | 53241 |
| 2024-08-27 | -18.52 | $5.61 | 37806 |
| 2024-08-26 | -14.29 | $5.62 | 74800 |
| 2024-08-23 | -17.24 | $5.61 | 41201 |
| 2024-08-22 | -19.35 | $5.60 | 136000 |
| 2024-08-21 | 0.00 | $5.64 | 145929 |
| 2024-08-20 | 0.00 | $5.60 | 42500 |
| 2024-08-19 | -7.41 | $5.58 | 73110 |
| 2024-08-16 | -11.11 | $5.57 | 79200 |
| 2024-08-15 | -18.52 | $5.55 | 123400 |
| 2024-08-14 | -14.81 | $5.56 | 79304 |
| 2024-08-13 | -3.70 | $5.59 | 142200 |
| 2024-08-12 | -30.77 | $5.51 | 55700 |
| 2024-08-09 | -34.62 | $5.50 | 83100 |
| 2024-08-08 | -42.31 | $5.48 | 64700 |
| 2024-08-07 | -30.77 | $5.51 | 210200 |
| 2024-08-06 | -11.11 | $5.49 | 169112 |
| 2024-08-05 | -36.84 | $5.44 | 98300 |
| 2024-08-02 | -5.26 | $5.50 | 173909 |
| 2024-08-01 | -7.14 | $5.45 | 85546 |
| 2024-07-31 | -16.67 | $5.42 | 138107 |
| 2024-07-30 | -33.33 | $5.40 | 75900 |
| 2024-07-29 | -41.67 | $5.39 | 113900 |
| 2024-07-26 | -64.29 | $5.37 | 62411 |
| 2024-07-25 | -60.00 | $5.37 | 180742 |
| 2024-07-24 | -81.25 | $5.33 | 135724 |
| 2024-07-23 | -56.25 | $5.37 | 39100 |
| 2024-07-22 | -55.56 | $5.36 | 111803 |
| 2024-07-19 | -50.00 | $5.35 | 33400 |
| 2024-07-18 | -45.45 | $5.36 | 74020 |
| 2024-07-17 | -36.36 | $5.38 | 87418 |
| 2024-07-16 | -13.64 | $5.43 | 110914 |
| 2024-07-15 | -13.64 | $5.43 | 115414 |
| 2024-07-12 | -13.64 | $5.43 | 41600 |
| 2024-07-11 | -18.18 | $5.42 | 90900 |
| 2024-07-10 | -37.50 | $5.37 | 176842 |
| 2024-07-09 | -45.83 | $5.35 | 55612 |
| 2024-07-08 | -48.00 | $5.34 | 169700 |
| 2024-07-05 | -36.00 | $5.37 | 47400 |
| 2024-07-03 | -28.00 | $5.39 | 40400 |
| 2024-07-02 | -40.00 | $5.36 | 45317 |
| 2024-07-01 | -48.15 | $5.33 | 87538 |
| 2024-06-28 | 0.00 | $5.46 | 138234 |
| 2024-06-27 | 0.00 | $5.35 | 136900 |
| 2024-06-26 | -12.50 | $5.32 | 46600 |
| 2024-06-25 | -8.33 | $5.33 | 47239 |
| 2024-06-24 | 0.00 | $5.34 | 129800 |
| 2024-06-21 | -26.09 | $5.28 | 96623 |
| 2024-06-20 | -13.04 | $5.31 | 31422 |
| 2024-06-18 | -4.35 | $5.33 | 127200 |
| 2024-06-17 | -4.35 | $5.33 | 73213 |
| 2024-06-14 | -4.35 | $5.33 | 46500 |
| 2024-06-13 | 0.00 | $5.33 | 77111 |
| 2024-06-12 | -28.57 | $5.26 | 79200 |
| 2024-06-11 | -33.33 | $5.25 | 94101 |
| 2024-06-10 | -38.10 | $5.24 | 75100 |
| 2024-06-07 | -28.57 | $5.26 | 116427 |
| 2024-06-06 | -36.36 | $5.25 | 116200 |
| 2024-06-05 | -36.36 | $5.25 | 90300 |
| 2024-06-04 | -50.00 | $5.22 | 59614 |
| 2024-06-03 | -54.55 | $5.21 | 40904 |
| 2024-05-31 | -68.18 | $5.18 | 53543 |
| 2024-05-30 | -84.00 | $5.12 | 54000 |
| 2024-05-29 | -84.00 | $5.12 | 74800 |
| 2024-05-28 | -65.38 | $5.16 | 92730 |
| 2024-05-24 | -46.15 | $5.21 | 57021 |
| 2024-05-23 | -51.85 | $5.19 | 79100 |
| 2024-05-22 | -39.29 | $5.22 | 68400 |
| 2024-05-21 | -25.00 | $5.26 | 56400 |
| 2024-05-20 | -21.43 | $5.27 | 41239 |
| 2024-05-17 | -17.86 | $5.28 | 41814 |
| 2024-05-16 | -10.71 | $5.30 | 51000 |
| 2024-05-15 | -25.00 | $5.26 | 43100 |
| 2024-05-14 | -32.14 | $5.24 | 38000 |
| 2024-05-13 | -25.00 | $5.26 | 53500 |
| 2024-05-10 | -25.00 | $5.26 | 54900 |
| 2024-05-09 | -14.29 | $5.29 | 55900 |
| 2024-05-08 | 0.00 | $5.31 | 95633 |
| 2024-05-07 | -10.53 | $5.22 | 116600 |
| 2024-05-06 | -36.84 | $5.17 | 99907 |
| 2024-05-03 | -55.00 | $5.14 | 98100 |
| 2024-05-02 | -79.17 | $5.10 | 129300 |
| 2024-05-01 | -82.14 | $5.10 | 85500 |
| 2024-04-30 | -86.67 | $5.09 | 34330 |
| 2024-04-29 | -86.67 | $5.09 | 25600 |
| 2024-04-26 | -90.00 | $5.08 | 57100 |
| 2024-04-25 | -93.75 | $5.07 | 65248 |
| 2024-04-24 | -96.55 | $5.09 | 62947 |
| 2024-04-23 | -89.66 | $5.11 | 172901 |
| 2024-04-22 | -93.10 | $5.10 | 42740 |
| 2024-04-19 | -89.66 | $5.11 | 39000 |
| 2024-04-18 | -86.21 | $5.12 | 17811 |
| 2024-04-17 | -86.21 | $5.12 | 56117 |
| 2024-04-16 | -93.10 | $5.10 | 79200 |
| 2024-04-15 | -88.89 | $5.13 | 93901 |
| 2024-04-12 | -73.08 | $5.18 | 49549 |
| 2024-04-11 | -82.14 | $5.16 | 41600 |
| 2024-04-10 | -79.31 | $5.17 | 129900 |
| 2024-04-09 | -86.36 | $5.21 | 35800 |
| 2024-04-08 | -77.27 | $5.23 | 66619 |
| 2024-04-05 | -90.91 | $5.20 | 75400 |
| 2024-04-04 | -93.33 | $5.26 | 106525 |
| 2024-04-03 | -86.96 | $5.28 | 130800 |
| 2024-04-02 | -91.30 | $5.27 | 43400 |
| 2024-04-01 | -73.91 | $5.31 | 161200 |
| 2024-03-28 | -47.83 | $5.37 | 138323 |
| 2024-03-27 | -82.61 | $5.29 | 131917 |
| 2024-03-26 | -76.00 | $5.29 | 49100 |
| 2024-03-25 | -81.48 | $5.26 | 48800 |
| 2024-03-22 | -66.67 | $5.30 | 91600 |
| 2024-03-21 | -62.96 | $5.31 | 38700 |
| 2024-03-20 | -59.26 | $5.32 | 58500 |
| 2024-03-19 | -55.56 | $5.33 | 29337 |
| 2024-03-18 | -66.67 | $5.30 | 133600 |
| 2024-03-15 | -66.67 | $5.30 | 48200 |
| 2024-03-14 | -77.78 | $5.27 | 80326 |
| 2024-03-13 | -55.17 | $5.32 | 66600 |
| 2024-03-12 | -55.17 | $5.32 | 92218 |
| 2024-03-11 | -37.93 | $5.37 | 59600 |
| 2024-03-08 | -37.93 | $5.37 | 100130 |
| 2024-03-07 | -37.93 | $5.37 | 56017 |
| 2024-03-06 | -37.93 | $5.37 | 86639 |
| 2024-03-05 | -6.25 | $5.33 | 107100 |
| 2024-03-04 | -44.44 | $5.26 | 60300 |
| 2024-03-01 | -16.67 | $5.31 | 85133 |
| 2024-02-29 | -38.89 | $5.27 | 99700 |
| 2024-02-28 | -11.76 | $5.31 | 115844 |
| 2024-02-27 | -64.71 | $5.22 | 102600 |
| 2024-02-26 | -58.82 | $5.23 | 88300 |
| 2024-02-23 | -35.29 | $5.27 | 71713 |
| 2024-02-22 | -23.53 | $5.29 | 144344 |
| 2024-02-21 | -17.65 | $5.30 | 129400 |
| 2024-02-20 | -42.11 | $5.25 | 54945 |
| 2024-02-16 | -36.36 | $5.25 | 68700 |
| 2024-02-15 | -18.52 | $5.28 | 69147 |
| 2024-02-14 | -37.04 | $5.23 | 118502 |
| 2024-02-13 | -40.74 | $5.22 | 118600 |
| 2024-02-12 | -7.41 | $5.31 | 142200 |
| 2024-02-09 | -8.33 | $5.28 | 115148 |
| 2024-02-08 | -20.83 | $5.25 | 103500 |
| 2024-02-07 | -29.17 | $5.23 | 114500 |
| 2024-02-06 | -33.33 | $5.22 | 83904 |
| 2024-02-05 | -45.83 | $5.19 | 64800 |
| 2024-02-02 | -37.50 | $5.21 | 181000 |
| 2024-02-01 | -16.67 | $5.26 | 214847 |
| 2024-01-31 | -21.74 | $5.24 | 203600 |
| 2024-01-30 | -26.09 | $5.23 | 153612 |
| 2024-01-29 | -9.09 | $5.26 | 82929 |
| 2024-01-26 | -40.91 | $5.19 | 143231 |
| 2024-01-25 | -36.36 | $5.20 | 46015 |
| 2024-01-24 | -50.00 | $5.17 | 66600 |
| 2024-01-23 | -54.55 | $5.16 | 117900 |
| 2024-01-22 | -54.55 | $5.16 | 96000 |
| 2024-01-19 | -77.27 | $5.11 | 127100 |
| 2024-01-18 | -88.24 | $5.13 | 46500 |
| 2024-01-17 | -50.00 | $5.21 | 147900 |
| 2024-01-16 | -20.00 | $5.27 | 422530 |
| 2024-01-12 | -23.81 | $5.26 | 41100 |
| 2024-01-11 | -33.33 | $5.21 | 285217 |
| 2024-01-10 | -33.33 | $5.21 | 117738 |
| 2024-01-09 | -29.03 | $5.22 | 36500 |
| 2024-01-08 | -16.13 | $5.26 | 53422 |
| 2024-01-05 | -48.39 | $5.16 | 83400 |
| 2024-01-04 | -35.48 | $5.20 | 115700 |
| 2024-01-03 | -35.48 | $5.20 | 71423 |
| 2024-01-02 | -35.48 | $5.20 | 98000 |
| 2023-12-29 | -45.16 | $5.17 | 146400 |
| 2023-12-28 | -38.71 | $5.19 | 87309 |
| 2023-12-27 | -31.25 | $5.21 | 149400 |
| 2023-12-26 | -29.73 | $5.20 | 257900 |
| 2023-12-22 | -43.24 | $5.15 | 202427 |
| 2023-12-21 | -45.00 | $5.13 | 141700 |
| 2023-12-20 | -35.00 | $5.17 | 178400 |
| 2023-12-19 | -27.91 | $5.19 | 177510 |
| 2023-12-18 | -23.26 | $5.21 | 190900 |
| 2023-12-15 | -14.29 | $5.22 | 112100 |
| 2023-12-14 | -10.87 | $5.23 | 160919 |
| 2023-12-13 | -29.17 | $5.09 | 147907 |
| 2023-12-12 | -40.38 | $5.02 | 127200 |
| 2023-12-11 | -29.82 | $5.06 | 115800 |
| 2023-12-08 | -35.00 | $5.02 | 208500 |
| 2023-12-07 | -25.00 | $5.08 | 235428 |
| 2023-12-06 | -35.00 | $5.02 | 197100 |
| 2023-12-05 | -25.00 | $5.08 | 156500 |
| 2023-12-04 | -25.00 | $5.08 | 278100 |
| 2023-12-01 | -10.00 | $5.17 | 196207 |
| 2023-11-30 | -6.00 | $5.07 | 146742 |
| 2023-11-29 | -1.49 | $5.07 | 213334 |
| 2023-11-28 | -1.67 | $4.98 | 183900 |
| 2023-11-27 | -1.69 | $4.97 | 77507 |
| 2023-11-24 | -4.92 | $4.95 | 44233 |
| 2023-11-22 | -3.33 | $4.95 | 181500 |
| 2023-11-21 | -5.08 | $4.93 | 131000 |
| 2023-11-20 | -10.17 | $4.90 | 124109 |
| 2023-11-17 | -8.47 | $4.91 | 122400 |
| 2023-11-16 | -7.41 | $4.87 | 194800 |
| 2023-11-15 | -15.09 | $4.82 | 280610 |
| 2023-11-14 | -22.64 | $4.78 | 222603 |
| 2023-11-13 | -45.28 | $4.66 | 346400 |
| 2023-11-10 | -39.62 | $4.69 | 166700 |
| 2023-11-09 | -43.40 | $4.67 | 114700 |
| 2023-11-08 | -28.30 | $4.75 | 187420 |
| 2023-11-07 | -24.53 | $4.77 | 144800 |
| 2023-11-06 | -26.42 | $4.76 | 187001 |
| 2023-11-03 | -41.51 | $4.68 | 115300 |
| 2023-11-02 | -49.06 | $4.64 | 202900 |
| 2023-11-01 | -37.74 | $4.70 | 415225 |
| 2023-10-31 | -85.00 | $4.43 | 109935 |
| 2023-10-30 | -90.00 | $4.41 | 60036 |
| 2023-10-27 | -92.50 | $4.40 | 116835 |
| 2023-10-26 | -94.44 | $4.43 | 41800 |
| 2023-10-25 | -97.22 | $4.42 | 115900 |
| 2023-10-24 | -80.56 | $4.48 | 76512 |
| 2023-10-23 | -97.06 | $4.44 | 57500 |
| 2023-10-20 | -88.24 | $4.47 | 86400 |
| 2023-10-19 | -96.77 | $4.47 | 86100 |
| 2023-10-18 | -90.00 | $4.52 | 110402 |
| 2023-10-17 | -80.00 | $4.56 | 116310 |
| 2023-10-16 | -62.86 | $4.62 | 124500 |
| 2023-10-13 | -40.00 | $4.70 | 52500 |
| 2023-10-12 | -22.86 | $4.76 | 124800 |
| 2023-10-11 | -25.71 | $4.75 | 176600 |
| 2023-10-10 | -63.16 | $4.63 | 204900 |
| 2023-10-09 | -79.49 | $4.57 | 132300 |
| 2023-10-06 | -92.68 | $4.52 | 126700 |
| 2023-10-05 | -90.48 | $4.54 | 64600 |
| 2023-10-04 | -91.11 | $4.54 | 120900 |
| 2023-10-03 | -95.56 | $4.52 | 112724 |
| 2023-10-02 | -87.76 | $4.58 | 202608 |
| 2023-09-29 | -97.96 | $4.55 | 199600 |
| 2023-09-28 | -95.92 | $4.56 | 64812 |
| 2023-09-27 | -100.00 | $4.59 | 97708 |
| 2023-09-26 | -100.00 | $4.60 | 135600 |
| 2023-09-25 | -94.74 | $4.67 | 85527 |
| 2023-09-22 | -96.67 | $4.75 | 171717 |
| 2023-09-21 | -100.00 | $4.74 | 66244 |
| 2023-09-20 | -89.74 | $4.81 | 103700 |
| 2023-09-19 | -97.44 | $4.78 | 83900 |
| 2023-09-18 | -97.44 | $4.78 | 108300 |
| 2023-09-15 | -97.50 | $4.79 | 71100 |
| 2023-09-14 | -100.00 | $4.80 | 80231 |
| 2023-09-13 | -92.11 | $4.83 | 105921 |
| 2023-09-12 | -94.74 | $4.82 | 215733 |
| 2023-09-11 | -96.88 | $4.87 | 71422 |
| 2023-09-08 | -96.88 | $4.87 | 68400 |
| 2023-09-07 | -100.00 | $4.88 | 111300 |
| 2023-09-06 | -92.59 | $4.93 | 151200 |
| 2023-09-05 | -92.59 | $4.94 | 61417 |
| 2023-09-01 | -83.33 | $5.00 | 75346 |
| 2023-08-31 | -100.00 | $4.95 | 120438 |
| 2023-08-30 | -84.85 | $5.01 | 56949 |
| 2023-08-29 | -91.43 | $4.99 | 94133 |
| 2023-08-28 | -100.00 | $4.98 | 105200 |
| 2023-08-25 | -97.50 | $5.00 | 73727 |
| 2023-08-24 | -94.87 | $5.02 | 99714 |
| 2023-08-23 | -69.44 | $5.14 | 224600 |
| 2023-08-22 | -86.11 | $5.08 | 79945 |
| 2023-08-21 | -86.11 | $5.08 | 85800 |
| 2023-08-18 | -63.89 | $5.16 | 78719 |
| 2023-08-17 | -86.11 | $5.08 | 43107 |
| 2023-08-16 | -86.11 | $5.08 | 38500 |
| 2023-08-15 | -69.44 | $5.14 | 68600 |
| 2023-08-14 | -88.89 | $5.07 | 43600 |
| 2023-08-11 | -86.11 | $5.08 | 83700 |
| 2023-08-10 | -100.00 | $5.06 | 81133 |
| 2023-08-09 | -96.55 | $5.11 | 93100 |
| 2023-08-08 | -86.21 | $5.14 | 95222 |
| 2023-08-07 | -74.19 | $5.16 | 95500 |
| 2023-08-04 | -50.00 | $5.23 | 76600 |
| 2023-08-03 | -81.82 | $5.12 | 58400 |
| 2023-08-02 | -32.43 | $5.27 | 123330 |
| 2023-08-01 | -32.43 | $5.27 | 105735 |
| 2023-07-31 | -8.11 | $5.36 | 179000 |
| 2023-07-28 | 0.00 | $5.30 | 106700 |
| 2023-07-27 | -41.67 | $5.16 | 36400 |
| 2023-07-26 | -51.43 | $5.19 | 45313 |
| 2023-07-25 | -48.57 | $5.20 | 42512 |
| 2023-07-24 | -51.43 | $5.19 | 40410 |
| 2023-07-21 | -62.86 | $5.15 | 54200 |
| 2023-07-20 | -41.03 | $5.21 | 44700 |
| 2023-07-19 | -48.72 | $5.18 | 31300 |
| 2023-07-18 | -48.72 | $5.18 | 43400 |
| 2023-07-17 | -56.41 | $5.15 | 50919 |
| 2023-07-14 | -48.72 | $5.18 | 30836 |
| 2023-07-13 | -51.28 | $5.17 | 29200 |
| 2023-07-12 | -64.10 | $5.12 | 50000 |
| 2023-07-11 | -58.97 | $5.14 | 64401 |
| 2023-07-10 | -76.92 | $5.07 | 29937 |
| 2023-07-07 | -71.79 | $5.09 | 50503 |
| 2023-07-06 | -79.49 | $5.06 | 97316 |
| 2023-07-05 | -66.67 | $5.11 | 79800 |
| 2023-07-03 | -56.41 | $5.15 | 24532 |
| 2023-06-30 | -69.23 | $5.10 | 76907 |
| 2023-06-29 | -58.97 | $5.14 | 92304 |
| 2023-06-28 | -30.77 | $5.25 | 239035 |
| 2023-06-27 | -14.81 | $5.17 | 123149 |
| 2023-06-26 | -14.81 | $5.14 | 113300 |
| 2023-06-23 | -37.04 | $5.08 | 535800 |
| 2023-06-22 | -57.14 | $5.02 | 69100 |
| 2023-06-21 | -57.14 | $5.02 | 72500 |
| 2023-06-20 | -53.57 | $5.03 | 115718 |
| 2023-06-16 | -57.14 | $5.02 | 125300 |
| 2023-06-15 | -39.29 | $5.07 | 61900 |
| 2023-06-14 | -50.00 | $5.04 | 50143 |
| 2023-06-13 | -42.86 | $5.06 | 62123 |
| 2023-06-12 | -32.26 | $5.11 | 25540 |
| 2023-06-09 | -38.71 | $5.09 | 47840 |
| 2023-06-08 | -22.58 | $5.14 | 203231 |
| 2023-06-07 | -32.26 | $5.11 | 123100 |
| 2023-06-06 | -35.48 | $5.10 | 133441 |
| 2023-06-05 | -48.39 | $5.06 | 66624 |
| 2023-06-02 | -48.39 | $5.06 | 77325 |
| 2023-06-01 | -54.84 | $5.04 | 111000 |
| 2023-05-31 | -32.26 | $5.11 | 168200 |
| 2023-05-30 | -74.19 | $4.98 | 36739 |
| 2023-05-26 | -87.10 | $4.94 | 60600 |
| 2023-05-25 | -86.49 | $4.95 | 53100 |
| 2023-05-24 | -94.59 | $4.92 | 128900 |
| 2023-05-23 | -96.43 | $5.00 | 120200 |
| 2023-05-22 | -95.83 | $5.04 | 66043 |
| 2023-05-19 | -100.00 | $5.05 | 67800 |
| 2023-05-18 | -86.36 | $5.08 | 123625 |
| 2023-05-17 | -90.91 | $5.07 | 85000 |
| 2023-05-16 | -90.91 | $5.07 | 81400 |
| 2023-05-15 | -40.91 | $5.18 | 140833 |
| 2023-05-12 | -72.73 | $5.11 | 42636 |
| 2023-05-11 | -77.27 | $5.10 | 68815 |
| 2023-05-10 | -81.82 | $5.09 | 59100 |
| 2023-05-09 | -91.67 | $5.07 | 126400 |
| 2023-05-08 | -91.67 | $5.08 | 104001 |
| 2023-05-05 | -70.83 | $5.13 | 57000 |
| 2023-05-04 | -87.50 | $5.09 | 111922 |
| 2023-05-03 | -100.00 | $5.10 | 71401 |
| 2023-05-02 | -92.59 | $5.12 | 75740 |
| 2023-05-01 | -93.55 | $5.12 | 111400 |
| 2023-04-28 | -61.29 | $5.22 | 99100 |
| 2023-04-27 | -64.71 | $5.19 | 50045 |
| 2023-04-26 | -69.23 | $5.14 | 68200 |
| 2023-04-25 | -71.79 | $5.13 | 41708 |
| 2023-04-24 | -56.41 | $5.19 | 30407 |
| 2023-04-21 | -66.67 | $5.15 | 59328 |
| 2023-04-20 | -66.67 | $5.15 | 19800 |
| 2023-04-19 | -71.79 | $5.13 | 30700 |
| 2023-04-18 | -68.29 | $5.13 | 39707 |
| 2023-04-17 | -53.66 | $5.19 | 26137 |
| 2023-04-14 | -36.59 | $5.26 | 38000 |
| 2023-04-13 | -39.02 | $5.25 | 41101 |
| 2023-04-12 | -39.02 | $5.25 | 55800 |
| 2023-04-11 | -36.59 | $5.26 | 61046 |
| 2023-04-10 | -51.22 | $5.20 | 81804 |
| 2023-04-06 | -47.62 | $5.21 | 151439 |
| 2023-04-05 | -30.23 | $5.28 | 72300 |
| 2023-04-04 | -40.91 | $5.23 | 180032 |
| 2023-04-03 | -2.27 | $5.40 | 172400 |
| 2023-03-31 | -2.63 | $5.34 | 145245 |
| 2023-03-30 | -3.85 | $5.22 | 94400 |
| 2023-03-29 | -55.56 | $5.05 | 104621 |
| 2023-03-28 | -55.56 | $5.05 | 68900 |
| 2023-03-27 | -44.44 | $5.07 | 67000 |
| 2023-03-24 | -55.56 | $5.05 | 75339 |
| 2023-03-23 | -33.33 | $5.09 | 92200 |
| 2023-03-22 | -11.11 | $5.13 | 296720 |
| 2023-03-21 | -66.67 | $5.02 | 112448 |
| 2023-03-20 | -64.71 | $5.03 | 64600 |
| 2023-03-17 | -50.00 | $5.08 | 87428 |
| 2023-03-16 | -68.97 | $5.06 | 47421 |
| 2023-03-15 | -77.14 | $5.05 | 92307 |
| 2023-03-14 | -88.57 | $5.01 | 45622 |
| 2023-03-13 | -85.37 | $5.03 | 66806 |
| 2023-03-10 | -82.93 | $5.04 | 75200 |
| 2023-03-09 | -95.65 | $4.99 | 44347 |
| 2023-03-08 | -91.84 | $5.01 | 65122 |
| 2023-03-07 | -100.00 | $4.97 | 79633 |
| 2023-03-06 | -97.92 | $4.99 | 51317 |
| 2023-03-03 | -95.92 | $5.00 | 46700 |
| 2023-03-02 | -100.00 | $4.98 | 71300 |
| 2023-03-01 | -88.89 | $5.05 | 68900 |
| 2023-02-28 | -90.74 | $5.04 | 112643 |
| 2023-02-27 | -100.00 | $4.99 | 84723 |
| 2023-02-24 | -96.00 | $5.05 | 39827 |
| 2023-02-23 | -95.83 | $5.07 | 61000 |
| 2023-02-22 | -100.00 | $5.05 | 99700 |
| 2023-02-21 | -93.75 | $5.08 | 92630 |
| 2023-02-17 | -95.12 | $5.14 | 162522 |
| 2023-02-16 | -94.44 | $5.19 | 30600 |
| 2023-02-15 | -96.43 | $5.26 | 53934 |
| 2023-02-14 | -83.33 | $5.28 | 95600 |
| 2023-02-13 | -59.38 | $5.34 | 25100 |
| 2023-02-10 | -59.38 | $5.34 | 16800 |
| 2023-02-09 | -56.25 | $5.35 | 23909 |
| 2023-02-08 | -30.30 | $5.43 | 93000 |
| 2023-02-07 | -39.39 | $5.40 | 46600 |
| 2023-02-06 | -66.67 | $5.31 | 120000 |
| 2023-02-03 | -29.73 | $5.42 | 121700 |
| 2023-02-02 | -9.09 | $5.49 | 113900 |
| 2023-02-01 | -21.43 | $5.42 | 144700 |
| 2023-01-31 | -31.58 | $5.35 | 96900 |
| 2023-01-30 | -24.39 | $5.37 | 148300 |
| 2023-01-27 | -32.65 | $5.31 | 101300 |
| 2023-01-26 | -38.78 | $5.28 | 106932 |
| 2023-01-25 | -30.61 | $5.32 | 99100 |
| 2023-01-24 | -14.29 | $5.40 | 45100 |
| 2023-01-23 | -12.24 | $5.41 | 37328 |
| 2023-01-20 | -6.12 | $5.44 | 127000 |
| 2023-01-19 | -10.53 | $5.32 | 114000 |
| 2023-01-18 | -21.62 | $5.27 | 92900 |
| 2023-01-17 | -35.14 | $5.22 | 130705 |
| 2023-01-13 | -21.62 | $5.27 | 115733 |
| 2023-01-12 | -21.62 | $5.27 | 90444 |
| 2023-01-11 | -40.00 | $5.25 | 62400 |
| 2023-01-10 | -46.67 | $5.22 | 60500 |
| 2023-01-09 | -35.56 | $5.27 | 47944 |
| 2023-01-06 | -33.33 | $5.28 | 50300 |
| 2023-01-05 | -55.56 | $5.18 | 212213 |
| 2023-01-04 | -60.00 | $5.16 | 76000 |
| 2023-01-03 | -60.00 | $5.16 | 86646 |
| 2022-12-30 | -55.56 | $5.18 | 345100 |
| 2022-12-29 | -73.33 | $5.10 | 376246 |
| 2022-12-28 | -97.78 | $4.99 | 220500 |
| 2022-12-27 | -95.56 | $5.00 | 277300 |
| 2022-12-23 | -95.45 | $5.01 | 110512 |
| 2022-12-22 | -95.45 | $5.01 | 240100 |
| 2022-12-21 | -100.00 | $5.04 | 177400 |
| 2022-12-20 | -79.55 | $5.08 | 219335 |
| 2022-12-19 | -57.14 | $5.11 | 182447 |
| 2022-12-16 | -53.57 | $5.13 | 77815 |
| 2022-12-15 | -46.43 | $5.17 | 106735 |
| 2022-12-14 | -30.36 | $5.26 | 129100 |
| 2022-12-13 | -19.64 | $5.32 | 284309 |
| 2022-12-12 | -14.89 | $5.26 | 112120 |
| 2022-12-09 | -21.57 | $5.22 | 158001 |
| 2022-12-08 | -3.92 | $5.31 | 152941 |
| 2022-12-07 | -3.39 | $5.31 | 223600 |
| 2022-12-06 | -10.34 | $5.23 | 186900 |
| 2022-12-05 | -14.81 | $5.17 | 101429 |
| 2022-12-02 | -7.41 | $5.21 | 119027 |
| 2022-12-01 | 0.00 | $5.23 | 127800 |
| 2022-11-30 | -2.00 | $5.20 | 132305 |
| 2022-11-29 | -6.67 | $5.13 | 243013 |
| 2022-11-28 | -6.98 | $5.10 | 224647 |
| 2022-11-25 | -4.55 | $5.10 | 40200 |
| 2022-11-23 | -11.36 | $5.07 | 159345 |
| 2022-11-22 | -7.69 | $5.04 | 147346 |
| 2022-11-21 | -11.43 | $4.99 | 609500 |
| 2022-11-18 | -8.82 | $4.97 | 626000 |
| 2022-11-17 | -15.63 | $4.93 | 195512 |
| 2022-11-16 | -12.50 | $4.94 | 103430 |
| 2022-11-15 | -20.00 | $4.90 | 138020 |
| 2022-11-14 | -27.59 | $4.87 | 79806 |
| 2022-11-11 | -13.79 | $4.91 | 108106 |
| 2022-11-10 | -39.39 | $4.86 | 174331 |
| 2022-11-09 | -66.67 | $4.77 | 119748 |
| 2022-11-08 | -78.79 | $4.73 | 198142 |
| 2022-11-07 | -69.70 | $4.76 | 77400 |
| 2022-11-04 | -69.70 | $4.76 | 36347 |
| 2022-11-03 | -78.79 | $4.73 | 142900 |
| 2022-11-02 | -60.61 | $4.79 | 94526 |
| 2022-11-01 | -33.33 | $4.88 | 138700 |
| 2022-10-31 | -66.67 | $4.77 | 69600 |
| 2022-10-28 | -78.79 | $4.73 | 119528 |
| 2022-10-27 | -60.61 | $4.79 | 89340 |
| 2022-10-26 | -54.55 | $4.81 | 193200 |
| 2022-10-25 | -87.88 | $4.70 | 86800 |
| 2022-10-24 | -84.85 | $4.71 | 204900 |
| 2022-10-21 | -88.89 | $4.80 | 101200 |
| 2022-10-20 | -80.65 | $4.86 | 165200 |
| 2022-10-19 | -100.00 | $4.80 | 70735 |
| 2022-10-18 | -75.00 | $4.90 | 162300 |
| 2022-10-17 | -92.31 | $4.84 | 69432 |
| 2022-10-14 | -86.36 | $4.87 | 164400 |
| 2022-10-13 | -84.44 | $4.88 | 194230 |
| 2022-10-12 | -86.44 | $4.89 | 254300 |
| 2022-10-11 | -83.82 | $4.92 | 133800 |
| 2022-10-10 | -91.18 | $4.87 | 72100 |
| 2022-10-07 | -86.76 | $4.90 | 99500 |
| 2022-10-06 | -88.24 | $4.89 | 142500 |
| 2022-10-05 | -91.18 | $4.87 | 269170 |
| 2022-10-04 | -91.55 | $4.87 | 316747 |
| 2022-10-03 | -95.77 | $4.84 | 243100 |
| 2022-09-30 | -97.37 | $4.84 | 145211 |
| 2022-09-29 | -100.00 | $4.86 | 177208 |
| 2022-09-28 | -94.37 | $4.91 | 113500 |
| 2022-09-27 | -100.00 | $4.87 | 221925 |
| 2022-09-26 | -100.00 | $4.95 | 88900 |
| 2022-09-23 | -90.48 | $5.06 | 113122 |
| 2022-09-22 | -98.44 | $5.11 | 88300 |
| 2022-09-21 | -96.72 | $5.15 | 50800 |
| 2022-09-20 | -98.36 | $5.14 | 103049 |
| 2022-09-19 | -94.83 | $5.19 | 66400 |
| 2022-09-16 | -96.23 | $5.23 | 58500 |
| 2022-09-15 | -92.16 | $5.27 | 126900 |
| 2022-09-14 | -83.33 | $5.40 | 93400 |
| 2022-09-13 | -87.27 | $5.40 | 139815 |
| 2022-09-12 | -92.16 | $5.42 | 51043 |
| 2022-09-09 | -96.00 | $5.41 | 12127 |
| 2022-09-08 | -92.00 | $5.43 | 49400 |
| 2022-09-07 | -82.00 | $5.48 | 63202 |
| 2022-09-06 | -82.00 | $5.48 | 68700 |
| 2022-09-02 | -78.00 | $5.50 | 241024 |
| 2022-09-01 | -94.00 | $5.42 | 110838 |
| 2022-08-31 | -95.74 | $5.49 | 73500 |
| 2022-08-30 | -93.33 | $5.52 | 209200 |
| 2022-08-29 | -100.00 | $5.53 | 110232 |
| 2022-08-26 | -89.74 | $5.59 | 51344 |
| 2022-08-25 | -76.92 | $5.64 | 171117 |
| 2022-08-24 | -89.74 | $5.59 | 56300 |
| 2022-08-23 | -92.31 | $5.58 | 59629 |
| 2022-08-22 | -89.74 | $5.59 | 79112 |
| 2022-08-19 | -84.21 | $5.62 | 67836 |
| 2022-08-18 | -71.05 | $5.67 | 120733 |
| 2022-08-17 | -63.16 | $5.70 | 57800 |
| 2022-08-16 | -45.00 | $5.76 | 96438 |
| 2022-08-15 | -20.00 | $5.86 | 74500 |
| 2022-08-12 | -22.50 | $5.85 | 52400 |
| 2022-08-11 | -30.00 | $5.82 | 48127 |
| 2022-08-10 | -25.00 | $5.84 | 74303 |
| 2022-08-09 | -27.50 | $5.83 | 79200 |
| 2022-08-08 | -20.00 | $5.86 | 105300 |
| 2022-08-05 | -30.00 | $5.82 | 52500 |
| 2022-08-04 | -20.00 | $5.86 | 127800 |
| 2022-08-03 | -26.32 | $5.82 | 44519 |
| 2022-08-02 | -39.47 | $5.77 | 131225 |
| 2022-08-01 | -28.00 | $5.78 | 174935 |
| 2022-07-29 | -28.00 | $5.78 | 189900 |
| 2022-07-28 | -21.57 | $5.69 | 112100 |
| 2022-07-27 | -41.18 | $5.59 | 111830 |
| 2022-07-26 | -38.98 | $5.57 | 145520 |
| 2022-07-25 | -30.65 | $5.61 | 119315 |
| 2022-07-22 | -24.24 | $5.64 | 142200 |
| 2022-07-21 | -19.12 | $5.67 | 107100 |
| 2022-07-20 | -22.54 | $5.64 | 132700 |
| 2022-07-19 | -28.77 | $5.59 | 31613 |
| 2022-07-18 | -32.43 | $5.56 | 100300 |
| 2022-07-15 | -19.23 | $5.65 | 32900 |
| 2022-07-14 | -17.95 | $5.66 | 50100 |
| 2022-07-13 | -12.82 | $5.70 | 151036 |
| 2022-07-12 | -12.82 | $5.70 | 70008 |
| 2022-07-11 | -12.82 | $5.70 | 99237 |
| 2022-07-08 | -9.59 | $5.68 | 117001 |
| 2022-07-07 | -17.72 | $5.67 | 130237 |
| 2022-07-06 | -26.58 | $5.60 | 94700 |
| 2022-07-05 | -39.13 | $5.58 | 149230 |
| 2022-07-01 | -56.52 | $5.42 | 87300 |
| 2022-06-30 | -56.25 | $5.44 | 258400 |
| 2022-06-29 | -67.71 | $5.33 | 231900 |
| 2022-06-28 | -71.88 | $5.29 | 248718 |
| 2022-06-27 | -78.13 | $5.23 | 123600 |
| 2022-06-24 | -78.13 | $5.23 | 163319 |
| 2022-06-23 | -83.33 | $5.18 | 228800 |
| 2022-06-22 | -89.58 | $5.12 | 258505 |
| 2022-06-21 | -92.71 | $5.09 | 246600 |
| 2022-06-17 | -92.71 | $5.09 | 168200 |
| 2022-06-16 | -97.92 | $5.04 | 417308 |
| 2022-06-15 | -92.41 | $5.25 | 212200 |
| 2022-06-14 | -95.59 | $5.33 | 199500 |
| 2022-06-13 | -84.38 | $5.44 | 163600 |
| 2022-06-10 | -64.06 | $5.57 | 107800 |
| 2022-06-09 | -59.38 | $5.60 | 144500 |
| 2022-06-08 | -34.38 | $5.76 | 198536 |
| 2022-06-07 | -32.81 | $5.77 | 93000 |
| 2022-06-06 | -32.81 | $5.77 | 190100 |
| 2022-06-03 | -23.44 | $5.83 | 95444 |
| 2022-06-02 | -7.81 | $5.93 | 155300 |
| 2022-06-01 | -10.53 | $5.85 | 200700 |
| 2022-05-31 | -12.28 | $5.84 | 144900 |
| 2022-05-27 | -7.02 | $5.87 | 340000 |
| 2022-05-26 | -6.38 | $5.78 | 237400 |
| 2022-05-25 | -17.02 | $5.73 | 157900 |
| 2022-05-24 | -55.32 | $5.55 | 190027 |
| 2022-05-23 | -82.98 | $5.42 | 100900 |
| 2022-05-20 | -85.11 | $5.41 | 165934 |
| 2022-05-19 | -82.98 | $5.42 | 66300 |
| 2022-05-18 | -86.96 | $5.41 | 85600 |
| 2022-05-17 | -79.49 | $5.50 | 48400 |
| 2022-05-16 | -56.41 | $5.59 | 94909 |
| 2022-05-13 | -79.49 | $5.50 | 162000 |
| 2022-05-12 | -37.50 | $5.67 | 170319 |
| 2022-05-11 | -53.49 | $5.62 | 36944 |
| 2022-05-10 | -32.56 | $5.71 | 171932 |
| 2022-05-09 | -44.90 | $5.69 | 174400 |
| 2022-05-06 | -46.15 | $5.70 | 310800 |
| 2022-05-05 | -78.79 | $5.56 | 170900 |
| 2022-05-04 | -75.36 | $5.59 | 112949 |
| 2022-05-03 | -77.63 | $5.59 | 233100 |
| 2022-05-02 | -86.25 | $5.53 | 155742 |
| 2022-04-29 | -85.88 | $5.54 | 217522 |
| 2022-04-28 | -78.82 | $5.60 | 387300 |
| 2022-04-27 | -87.06 | $5.53 | 244800 |
| 2022-04-26 | -78.82 | $5.60 | 298700 |
| 2022-04-25 | -78.82 | $5.60 | 387809 |
| 2022-04-22 | -100.00 | $5.63 | 155839 |
| 2022-04-21 | -95.24 | $5.67 | 331900 |
| 2022-04-20 | -90.48 | $5.70 | 133540 |
| 2022-04-19 | -85.71 | $5.73 | 155800 |
| 2022-04-18 | -95.24 | $5.72 | 83220 |
| 2022-04-14 | -98.36 | $5.75 | 89400 |
| 2022-04-13 | -81.97 | $5.85 | 116034 |
| 2022-04-12 | -96.49 | $5.80 | 123100 |
| 2022-04-11 | -100.00 | $5.80 | 174134 |
| 2022-04-08 | -86.54 | $5.90 | 139837 |
| 2022-04-07 | -93.62 | $5.91 | 253334 |
| 2022-04-06 | -84.62 | $6.02 | 123800 |
| 2022-04-05 | -78.05 | $6.05 | 162900 |
| 2022-04-04 | -65.85 | $6.10 | 111330 |
| 2022-04-01 | -60.71 | $6.18 | 128800 |
| 2022-03-31 | -75.00 | $6.12 | 179816 |
| 2022-03-30 | -82.35 | $6.08 | 145200 |
| 2022-03-29 | -80.00 | $6.10 | 129000 |
| 2022-03-28 | -92.75 | $6.03 | 56517 |
| 2022-03-25 | -93.94 | $6.05 | 94600 |
| 2022-03-24 | -90.63 | $6.09 | 31419 |
| 2022-03-23 | -84.38 | $6.13 | 73000 |
| 2022-03-22 | -92.19 | $6.08 | 67343 |
| 2022-03-21 | -98.25 | $6.11 | 53310 |
| 2022-03-18 | -82.46 | $6.20 | 39321 |
| 2022-03-17 | -75.44 | $6.24 | 145127 |
| 2022-03-16 | -92.98 | $6.14 | 42900 |
| 2022-03-15 | -96.23 | $6.16 | 64527 |
| 2022-03-14 | -88.46 | $6.21 | 129600 |
| 2022-03-11 | -92.31 | $6.19 | 89502 |
| 2022-03-10 | -93.88 | $6.21 | 140800 |
| 2022-03-09 | -70.59 | $6.33 | 101100 |
| 2022-03-08 | -76.47 | $6.30 | 120300 |
| 2022-03-07 | -62.75 | $6.37 | 73105 |
| 2022-03-04 | -31.37 | $6.53 | 96400 |
| 2022-03-03 | -23.53 | $6.57 | 51600 |
| 2022-03-02 | -7.84 | $6.65 | 237700 |
| 2022-03-01 | -9.80 | $6.64 | 178300 |
| 2022-02-28 | -17.65 | $6.60 | 133139 |
| 2022-02-25 | -29.41 | $6.54 | 75800 |
| 2022-02-24 | -31.37 | $6.53 | 164900 |
| 2022-02-23 | -82.35 | $6.27 | 43101 |
| 2022-02-22 | -76.47 | $6.30 | 290941 |
| 2022-02-18 | -35.29 | $6.51 | 98010 |
| 2022-02-17 | -19.61 | $6.59 | 186500 |
| 2022-02-16 | -51.72 | $6.46 | 197700 |
| 2022-02-15 | -79.31 | $6.30 | 67722 |
| 2022-02-14 | -80.95 | $6.30 | 87700 |
| 2022-02-11 | -78.26 | $6.33 | 308532 |
| 2022-02-10 | -78.57 | $6.51 | 87600 |
| 2022-02-09 | -57.14 | $6.63 | 54623 |
| 2022-02-08 | -58.93 | $6.62 | 100500 |
| 2022-02-07 | -64.29 | $6.59 | 151709 |
| 2022-02-04 | -94.64 | $6.42 | 75300 |
| 2022-02-03 | -92.86 | $6.43 | 119500 |
| 2022-02-02 | -83.93 | $6.48 | 80400 |
| 2022-02-01 | -82.14 | $6.49 | 129500 |
| 2022-01-31 | -89.47 | $6.45 | 119400 |
| 2022-01-28 | -93.44 | $6.43 | 830245 |
| 2022-01-27 | -94.52 | $6.48 | 82400 |
| 2022-01-26 | -84.93 | $6.55 | 87528 |
| 2022-01-25 | -86.30 | $6.54 | 138100 |
| 2022-01-24 | -95.38 | $6.55 | 93406 |
| 2022-01-21 | -94.83 | $6.62 | 59101 |
| 2022-01-20 | -87.93 | $6.66 | 113800 |
| 2022-01-19 | -87.93 | $6.66 | 164700 |
| 2022-01-18 | -94.23 | $6.68 | 102400 |
| 2022-01-14 | -81.40 | $6.82 | 78000 |
| 2022-01-13 | -62.79 | $6.90 | 90518 |
| 2022-01-12 | -58.14 | $6.92 | 129500 |
| 2022-01-11 | -62.79 | $6.90 | 122606 |
| 2022-01-10 | -60.47 | $6.91 | 185738 |
| 2022-01-07 | -76.74 | $6.84 | 135900 |
| 2022-01-06 | -94.59 | $6.82 | 85748 |
| 2022-01-05 | -94.44 | $6.83 | 80326 |
| 2022-01-04 | -82.86 | $6.88 | 102600 |
| 2022-01-03 | -66.67 | $6.93 | 102639 |
| 2021-12-31 | -47.22 | $7.00 | 78016 |
| 2021-12-30 | -72.22 | $6.91 | 139849 |
| 2021-12-29 | -73.68 | $6.86 | 96600 |
| 2021-12-28 | -55.00 | $6.90 | 124132 |
| 2021-12-27 | -60.00 | $6.89 | 124402 |
| 2021-12-23 | -60.00 | $6.89 | 57900 |
| 2021-12-22 | -45.00 | $6.92 | 43000 |
| 2021-12-21 | -55.00 | $6.90 | 75016 |
| 2021-12-20 | -66.67 | $6.89 | 68414 |
| 2021-12-17 | -41.67 | $6.95 | 20500 |
| 2021-12-16 | -70.27 | $6.92 | 113700 |
| 2021-12-15 | -85.00 | $6.87 | 48340 |
| 2021-12-14 | -83.33 | $6.88 | 74100 |
| 2021-12-13 | -75.00 | $6.92 | 104600 |
| 2021-12-10 | -77.27 | $6.91 | 48300 |
| 2021-12-09 | -81.82 | $6.89 | 66629 |
| 2021-12-08 | -86.36 | $6.87 | 91900 |
| 2021-12-07 | -90.91 | $6.85 | 57000 |
| 2021-12-06 | -97.73 | $6.82 | 59448 |
| 2021-12-03 | -95.12 | $6.86 | 44411 |
| 2021-12-02 | -95.00 | $6.87 | 66500 |
| 2021-12-01 | -94.44 | $6.91 | 82700 |
| 2021-11-30 | -72.22 | $6.99 | 48926 |
| 2021-11-29 | -81.08 | $6.95 | 37735 |
| 2021-11-26 | -76.19 | $6.93 | 17008 |
| 2021-11-24 | -60.00 | $6.95 | 26333 |
| 2021-11-23 | -70.00 | $6.90 | 42146 |
| 2021-11-22 | -56.00 | $6.97 | 58200 |
| 2021-11-19 | -50.00 | $7.00 | 47723 |
| 2021-11-18 | -50.00 | $7.00 | 119100 |
| 2021-11-17 | -22.00 | $7.14 | 26500 |
| 2021-11-16 | -8.00 | $7.21 | 47316 |
| 2021-11-15 | -12.00 | $7.19 | 60600 |
| 2021-11-12 | -2.00 | $7.24 | 26333 |
| 2021-11-11 | -8.00 | $7.21 | 63606 |
| 2021-11-10 | -10.00 | $7.20 | 91404 |
| 2021-11-09 | -14.00 | $7.18 | 103212 |
| 2021-11-08 | -2.22 | $7.19 | 52529 |
| 2021-11-05 | 0.00 | $7.18 | 117002 |
| 2021-11-04 | -5.13 | $7.12 | 86614 |
| 2021-11-03 | -30.77 | $7.02 | 59143 |
| 2021-11-02 | -30.77 | $7.02 | 92700 |
| 2021-11-01 | -41.03 | $6.98 | 111133 |
| 2021-10-29 | -61.54 | $6.90 | 97317 |
| 2021-10-28 | -79.49 | $6.83 | 101515 |
| 2021-10-27 | -87.18 | $6.80 | 67800 |
| 2021-10-26 | -92.31 | $6.78 | 89000 |
| 2021-10-25 | -97.14 | $6.81 | 103528 |
| 2021-10-22 | -100.00 | $6.83 | 53500 |
| 2021-10-21 | -97.37 | $6.87 | 55800 |
| 2021-10-20 | -81.58 | $6.94 | 76523 |
| 2021-10-19 | -78.95 | $6.95 | 54307 |
| 2021-10-18 | -60.53 | $7.02 | 63933 |
| 2021-10-15 | -52.63 | $7.05 | 43131 |
| 2021-10-14 | -44.74 | $7.08 | 57800 |
| 2021-10-13 | -65.79 | $7.00 | 77200 |
| 2021-10-12 | -89.47 | $6.91 | 27600 |
| 2021-10-11 | -86.84 | $6.92 | 23700 |
| 2021-10-08 | -84.21 | $6.93 | 43700 |
| 2021-10-07 | -84.21 | $6.93 | 94049 |
| 2021-10-06 | -93.94 | $6.94 | 74500 |
| 2021-10-05 | -89.66 | $6.99 | 36907 |
| 2021-10-04 | -89.66 | $6.99 | 64200 |
| 2021-10-01 | -81.48 | $7.03 | 47800 |
| 2021-09-30 | -96.43 | $6.99 | 91900 |
| 2021-09-29 | -100.00 | $6.98 | 40000 |
| 2021-09-28 | -95.24 | $7.06 | 64103 |
| 2021-09-27 | -54.17 | $7.16 | 71900 |
| 2021-09-24 | -42.86 | $7.21 | 30725 |
| 2021-09-23 | -28.57 | $7.25 | 60913 |
| 2021-09-22 | -28.57 | $7.25 | 47900 |
| 2021-09-21 | -34.48 | $7.24 | 90230 |
| 2021-09-20 | -48.28 | $7.20 | 106716 |
| 2021-09-17 | -62.07 | $7.16 | 31124 |
| 2021-09-16 | -68.97 | $7.14 | 69400 |
| 2021-09-15 | -72.41 | $7.13 | 79930 |
| 2021-09-14 | -89.66 | $7.08 | 44200 |
| 2021-09-13 | -89.66 | $7.08 | 61800 |
| 2021-09-10 | -96.30 | $7.08 | 49700 |
| 2021-09-09 | -88.46 | $7.11 | 64900 |
| 2021-09-08 | -92.59 | $7.10 | 55400 |
| 2021-09-07 | -96.43 | $7.11 | 72547 |
| 2021-09-03 | -85.71 | $7.14 | 94100 |
| 2021-09-02 | -95.45 | $7.17 | 84738 |
| 2021-09-01 | -73.68 | $7.24 | 39600 |
| 2021-08-31 | -84.21 | $7.22 | 58602 |
| 2021-08-30 | -89.47 | $7.21 | 106508 |
| 2021-08-27 | -47.37 | $7.29 | 33509 |
| 2021-08-26 | -52.17 | $7.30 | 49011 |
| 2021-08-25 | -56.52 | $7.29 | 27504 |
| 2021-08-24 | -57.14 | $7.30 | 70431 |
| 2021-08-23 | -65.38 | $7.25 | 18739 |
| 2021-08-20 | -67.86 | $7.23 | 28303 |
| 2021-08-19 | -58.62 | $7.25 | 46900 |
| 2021-08-18 | -51.61 | $7.26 | 71000 |
| 2021-08-17 | -48.39 | $7.27 | 43300 |
| 2021-08-16 | -45.16 | $7.28 | 37300 |
| 2021-08-13 | -54.55 | $7.24 | 28942 |
| 2021-08-12 | -51.52 | $7.25 | 48000 |
| 2021-08-11 | -45.45 | $7.27 | 25100 |
| 2021-08-10 | -54.55 | $7.24 | 64000 |
| 2021-08-09 | -51.52 | $7.25 | 49600 |
| 2021-08-06 | -48.48 | $7.26 | 62828 |
| 2021-08-05 | -48.48 | $7.26 | 45000 |
| 2021-08-04 | -45.45 | $7.27 | 41400 |
| 2021-08-03 | -45.45 | $7.27 | 93618 |
| 2021-08-02 | -54.55 | $7.24 | 46712 |
| 2021-07-30 | -39.39 | $7.29 | 65419 |
| 2021-07-29 | -3.23 | $7.39 | 49900 |
| 2021-07-28 | -25.81 | $7.32 | 57228 |
| 2021-07-27 | -54.84 | $7.23 | 44831 |
| 2021-07-26 | -70.97 | $7.18 | 90922 |
| 2021-07-23 | -80.65 | $7.15 | 32908 |
| 2021-07-22 | -84.38 | $7.13 | 39820 |
| 2021-07-21 | -70.59 | $7.16 | 73100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.87
2026-07-17
Close Price
$5.58
Vol: 162500Average Directional Index - Detailed Analysis
Minimum
8.81
Average
23.19
Maximum
72.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.87 | $5.58 | 162500 |
| 2026-07-16 | 26.79 | $5.57 | 179200 |
| 2026-07-15 | 26.70 | $5.58 | 302140 |
| 2026-07-14 | 26.48 | $5.58 | 338200 |
| 2026-07-13 | 26.54 | $5.54 | 254200 |
| 2026-07-10 | 26.76 | $5.53 | 128722 |
| 2026-07-09 | 26.99 | $5.58 | 255200 |
| 2026-07-08 | 26.87 | $5.54 | 205200 |
| 2026-07-07 | 27.03 | $5.55 | 250717 |
| 2026-07-06 | 26.81 | $5.59 | 152734 |
| 2026-07-02 | 26.46 | $5.61 | 132400 |
| 2026-07-01 | 25.54 | $5.61 | 273001 |
| 2026-06-30 | 24.75 | $5.62 | 365800 |
| 2026-06-29 | 23.77 | $5.62 | 448900 |
| 2026-06-26 | 22.86 | $5.55 | 235621 |
| 2026-06-25 | 22.33 | $5.53 | 236142 |
| 2026-06-24 | 21.77 | $5.54 | 341609 |
| 2026-06-23 | 21.05 | $5.53 | 186906 |
| 2026-06-22 | 20.49 | $5.53 | 186400 |
| 2026-06-18 | 19.08 | $5.54 | 136607 |
| 2026-06-17 | 17.59 | $5.50 | 273800 |
| 2026-06-16 | 16.18 | $5.50 | 158800 |
| 2026-06-15 | 14.70 | $5.51 | 215742 |
| 2026-06-12 | 13.14 | $5.50 | 262037 |
| 2026-06-11 | 11.75 | $5.49 | 408400 |
| 2026-06-10 | 10.35 | $5.44 | 917000 |
| 2026-06-09 | 8.87 | $5.38 | 132212 |
| 2026-06-08 | 9.30 | $5.38 | 141600 |
| 2026-06-05 | 9.70 | $5.37 | 120038 |
| 2026-06-04 | 10.06 | $5.40 | 90700 |
| 2026-06-03 | 10.31 | $5.37 | 132900 |
| 2026-06-02 | 10.80 | $5.40 | 55946 |
| 2026-06-01 | 11.20 | $5.39 | 124513 |
| 2026-05-29 | 11.62 | $5.42 | 247600 |
| 2026-05-28 | 11.84 | $5.40 | 212400 |
| 2026-05-27 | 12.27 | $5.36 | 229921 |
| 2026-05-26 | 12.79 | $5.35 | 277900 |
| 2026-05-22 | 13.34 | $5.33 | 100946 |
| 2026-05-21 | 13.70 | $5.33 | 116800 |
| 2026-05-20 | 13.98 | $5.34 | 139528 |
| 2026-05-19 | 14.27 | $5.31 | 125900 |
| 2026-05-18 | 14.15 | $5.35 | 101500 |
| 2026-05-15 | 14.36 | $5.42 | 69600 |
| 2026-05-14 | 15.05 | $5.45 | 59802 |
| 2026-05-13 | 15.12 | $5.47 | 84800 |
| 2026-05-12 | 15.20 | $5.49 | 68947 |
| 2026-05-11 | 15.05 | $5.53 | 106300 |
| 2026-05-08 | 14.36 | $5.55 | 88605 |
| 2026-05-07 | 13.51 | $5.54 | 157808 |
| 2026-05-06 | 12.83 | $5.50 | 387409 |
| 2026-05-05 | 12.35 | $5.44 | 175300 |
| 2026-05-04 | 12.40 | $5.38 | 152300 |
| 2026-05-01 | 12.98 | $5.38 | 162736 |
| 2026-04-30 | 13.49 | $5.39 | 161218 |
| 2026-04-29 | 14.01 | $5.35 | 158600 |
| 2026-04-28 | 14.58 | $5.37 | 125324 |
| 2026-04-27 | 15.29 | $5.39 | 113300 |
| 2026-04-24 | 15.78 | $5.38 | 70300 |
| 2026-04-23 | 16.42 | $5.39 | 64303 |
| 2026-04-22 | 16.72 | $5.42 | 111339 |
| 2026-04-21 | 16.91 | $5.43 | 37600 |
| 2026-04-20 | 17.20 | $5.42 | 101900 |
| 2026-04-17 | 17.51 | $5.43 | 66141 |
| 2026-04-16 | 17.84 | $5.40 | 176723 |
| 2026-04-15 | 18.18 | $5.43 | 45437 |
| 2026-04-14 | 18.23 | $5.47 | 98200 |
| 2026-04-13 | 18.05 | $5.45 | 37317 |
| 2026-04-10 | 18.34 | $5.43 | 102300 |
| 2026-04-09 | 18.53 | $5.45 | 163700 |
| 2026-04-08 | 18.73 | $5.39 | 82419 |
| 2026-04-07 | 19.35 | $5.28 | 127827 |
| 2026-04-06 | 19.48 | $5.27 | 99735 |
| 2026-04-02 | 19.90 | $5.27 | 115600 |
| 2026-04-01 | 20.45 | $5.32 | 162903 |
| 2026-03-31 | 21.50 | $5.39 | 135915 |
| 2026-03-30 | 22.43 | $5.22 | 109512 |
| 2026-03-27 | 22.13 | $5.25 | 200000 |
| 2026-03-26 | 21.83 | $5.25 | 74312 |
| 2026-03-25 | 21.51 | $5.29 | 107606 |
| 2026-03-24 | 21.34 | $5.25 | 167500 |
| 2026-03-23 | 21.02 | $5.30 | 98400 |
| 2026-03-20 | 20.85 | $5.30 | 90145 |
| 2026-03-19 | 20.95 | $5.40 | 80200 |
| 2026-03-18 | 22.03 | $5.42 | 55503 |
| 2026-03-17 | 23.04 | $5.42 | 40944 |
| 2026-03-16 | 24.14 | $5.44 | 48900 |
| 2026-03-13 | 25.40 | $5.39 | 168100 |
| 2026-03-12 | 26.62 | $5.41 | 74700 |
| 2026-03-11 | 27.61 | $5.47 | 95900 |
| 2026-03-10 | 27.86 | $5.49 | 22421 |
| 2026-03-09 | 28.12 | $5.47 | 41300 |
| 2026-03-06 | 28.50 | $5.49 | 40600 |
| 2026-03-05 | 28.57 | $5.52 | 56430 |
| 2026-03-04 | 28.30 | $5.54 | 84600 |
| 2026-03-03 | 27.26 | $5.58 | 153700 |
| 2026-03-02 | 25.96 | $5.58 | 145100 |
| 2026-02-27 | 24.60 | $5.59 | 98449 |
| 2026-02-26 | 23.16 | $5.56 | 52243 |
| 2026-02-25 | 21.82 | $5.53 | 169200 |
| 2026-02-24 | 20.42 | $5.55 | 81400 |
| 2026-02-23 | 19.71 | $5.58 | 83300 |
| 2026-02-20 | 18.95 | $5.52 | 23800 |
| 2026-02-19 | 18.65 | $5.54 | 56510 |
| 2026-02-18 | 18.16 | $5.55 | 31600 |
| 2026-02-17 | 17.64 | $5.56 | 57700 |
| 2026-02-13 | 17.09 | $5.55 | 42800 |
| 2026-02-12 | 16.35 | $5.54 | 48600 |
| 2026-02-11 | 15.56 | $5.53 | 28423 |
| 2026-02-10 | 14.91 | $5.53 | 70000 |
| 2026-02-09 | 14.22 | $5.53 | 39907 |
| 2026-02-06 | 14.04 | $5.50 | 91400 |
| 2026-02-05 | 13.86 | $5.50 | 93642 |
| 2026-02-04 | 13.86 | $5.48 | 104800 |
| 2026-02-03 | 13.86 | $5.52 | 65900 |
| 2026-02-02 | 13.33 | $5.47 | 155400 |
| 2026-01-30 | 12.77 | $5.53 | 68108 |
| 2026-01-29 | 12.83 | $5.54 | 159048 |
| 2026-01-28 | 12.91 | $5.50 | 123714 |
| 2026-01-27 | 13.30 | $5.48 | 91817 |
| 2026-01-26 | 13.94 | $5.36 | 110002 |
| 2026-01-23 | 13.96 | $5.40 | 99436 |
| 2026-01-22 | 14.20 | $5.39 | 108235 |
| 2026-01-21 | 14.57 | $5.47 | 93730 |
| 2026-01-20 | 15.07 | $5.42 | 127400 |
| 2026-01-16 | 15.71 | $5.50 | 147314 |
| 2026-01-15 | 15.47 | $5.52 | 123100 |
| 2026-01-14 | 15.21 | $5.49 | 117000 |
| 2026-01-13 | 15.15 | $5.49 | 80500 |
| 2026-01-12 | 15.31 | $5.44 | 82000 |
| 2026-01-09 | 15.84 | $5.45 | 83100 |
| 2026-01-08 | 16.51 | $5.42 | 119419 |
| 2026-01-07 | 17.28 | $5.42 | 145716 |
| 2026-01-06 | 18.09 | $5.37 | 78400 |
| 2026-01-05 | 18.55 | $5.35 | 145100 |
| 2026-01-02 | 19.04 | $5.37 | 102108 |
| 2025-12-31 | 19.77 | $5.43 | 83521 |
| 2025-12-30 | 20.54 | $5.38 | 184527 |
| 2025-12-29 | 20.99 | $5.35 | 185313 |
| 2025-12-26 | 21.20 | $5.36 | 146100 |
| 2025-12-24 | 21.76 | $5.36 | 89300 |
| 2025-12-23 | 22.36 | $5.35 | 157614 |
| 2025-12-22 | 22.98 | $5.36 | 141437 |
| 2025-12-19 | 23.35 | $5.37 | 176400 |
| 2025-12-18 | 23.74 | $5.40 | 127900 |
| 2025-12-17 | 23.71 | $5.38 | 219945 |
| 2025-12-16 | 23.68 | $5.35 | 217502 |
| 2025-12-15 | 24.03 | $5.41 | 53500 |
| 2025-12-12 | 23.95 | $5.40 | 168300 |
| 2025-12-11 | 23.70 | $5.43 | 127344 |
| 2025-12-10 | 22.79 | $5.45 | 118000 |
| 2025-12-09 | 21.97 | $5.43 | 147523 |
| 2025-12-08 | 21.11 | $5.42 | 82500 |
| 2025-12-05 | 20.28 | $5.43 | 141807 |
| 2025-12-04 | 19.41 | $5.44 | 326600 |
| 2025-12-03 | 18.49 | $5.42 | 371100 |
| 2025-12-02 | 17.66 | $5.33 | 199100 |
| 2025-12-01 | 17.59 | $5.35 | 176405 |
| 2025-11-28 | 17.52 | $5.34 | 114844 |
| 2025-11-26 | 17.32 | $5.32 | 116600 |
| 2025-11-25 | 17.10 | $5.33 | 128700 |
| 2025-11-24 | 17.41 | $5.32 | 152800 |
| 2025-11-21 | 17.73 | $5.30 | 180700 |
| 2025-11-20 | 18.31 | $5.32 | 118300 |
| 2025-11-19 | 19.19 | $5.38 | 128117 |
| 2025-11-18 | 19.87 | $5.36 | 58942 |
| 2025-11-17 | 20.28 | $5.42 | 154500 |
| 2025-11-14 | 20.03 | $5.41 | 62006 |
| 2025-11-13 | 20.12 | $5.41 | 70000 |
| 2025-11-12 | 19.84 | $5.41 | 63828 |
| 2025-11-11 | 19.54 | $5.41 | 85005 |
| 2025-11-10 | 19.34 | $5.39 | 60100 |
| 2025-11-07 | 19.75 | $5.36 | 94205 |
| 2025-11-06 | 20.17 | $5.38 | 92942 |
| 2025-11-05 | 21.19 | $5.37 | 176300 |
| 2025-11-04 | 22.27 | $5.41 | 163100 |
| 2025-11-03 | 23.40 | $5.39 | 167430 |
| 2025-10-31 | 24.29 | $5.41 | 97100 |
| 2025-10-30 | 24.75 | $5.38 | 145133 |
| 2025-10-29 | 25.36 | $5.42 | 95800 |
| 2025-10-28 | 25.28 | $5.43 | 149600 |
| 2025-10-27 | 25.00 | $5.45 | 83000 |
| 2025-10-24 | 24.52 | $5.42 | 91600 |
| 2025-10-23 | 24.00 | $5.41 | 88231 |
| 2025-10-22 | 23.65 | $5.44 | 83927 |
| 2025-10-21 | 23.28 | $5.42 | 72700 |
| 2025-10-20 | 22.89 | $5.42 | 113206 |
| 2025-10-17 | 22.66 | $5.38 | 92722 |
| 2025-10-16 | 22.42 | $5.39 | 95832 |
| 2025-10-15 | 22.01 | $5.48 | 76718 |
| 2025-10-14 | 21.58 | $5.40 | 33140 |
| 2025-10-13 | 21.74 | $5.40 | 51100 |
| 2025-10-10 | 21.46 | $5.41 | 80216 |
| 2025-10-09 | 21.16 | $5.40 | 186119 |
| 2025-10-08 | 20.84 | $5.42 | 102400 |
| 2025-10-07 | 20.86 | $5.35 | 128800 |
| 2025-10-06 | 21.16 | $5.33 | 71110 |
| 2025-10-03 | 22.04 | $5.31 | 120028 |
| 2025-10-02 | 22.69 | $5.34 | 132236 |
| 2025-10-01 | 23.37 | $5.37 | 196700 |
| 2025-09-30 | 23.82 | $5.39 | 119700 |
| 2025-09-29 | 24.40 | $5.34 | 82416 |
| 2025-09-26 | 25.44 | $5.33 | 77309 |
| 2025-09-25 | 26.65 | $5.30 | 103008 |
| 2025-09-24 | 28.03 | $5.32 | 105800 |
| 2025-09-23 | 29.25 | $5.36 | 159200 |
| 2025-09-22 | 30.54 | $5.30 | 123300 |
| 2025-09-19 | 30.86 | $5.36 | 26232 |
| 2025-09-18 | 30.56 | $5.36 | 83100 |
| 2025-09-17 | 30.24 | $5.38 | 189812 |
| 2025-09-16 | 29.57 | $5.33 | 150341 |
| 2025-09-15 | 29.15 | $5.36 | 101600 |
| 2025-09-12 | 27.78 | $5.33 | 72401 |
| 2025-09-11 | 26.39 | $5.37 | 103600 |
| 2025-09-10 | 24.94 | $5.34 | 204500 |
| 2025-09-09 | 23.64 | $5.26 | 217926 |
| 2025-09-08 | 22.72 | $5.26 | 203422 |
| 2025-09-05 | 21.92 | $5.17 | 143316 |
| 2025-09-04 | 21.70 | $5.14 | 259600 |
| 2025-09-03 | 21.84 | $5.15 | 67100 |
| 2025-09-02 | 22.00 | $5.15 | 132900 |
| 2025-08-29 | 22.16 | $5.19 | 208914 |
| 2025-08-28 | 21.95 | $5.18 | 77732 |
| 2025-08-27 | 21.85 | $5.13 | 181200 |
| 2025-08-26 | 21.75 | $5.16 | 132900 |
| 2025-08-25 | 21.63 | $5.14 | 40800 |
| 2025-08-22 | 21.96 | $5.13 | 94700 |
| 2025-08-21 | 22.42 | $5.05 | 211300 |
| 2025-08-20 | 23.58 | $5.08 | 140825 |
| 2025-08-19 | 24.13 | $5.06 | 215718 |
| 2025-08-18 | 24.71 | $5.11 | 143800 |
| 2025-08-15 | 24.35 | $5.13 | 80800 |
| 2025-08-14 | 23.73 | $5.13 | 128800 |
| 2025-08-13 | 23.09 | $5.14 | 158100 |
| 2025-08-12 | 22.20 | $5.13 | 138701 |
| 2025-08-11 | 21.26 | $5.13 | 121800 |
| 2025-08-08 | 20.06 | $5.15 | 145927 |
| 2025-08-07 | 19.06 | $5.20 | 156830 |
| 2025-08-06 | 17.80 | $5.20 | 120614 |
| 2025-08-05 | 16.47 | $5.22 | 81906 |
| 2025-08-04 | 15.15 | $5.18 | 127400 |
| 2025-08-01 | 14.10 | $5.12 | 131100 |
| 2025-07-31 | 12.99 | $5.13 | 112135 |
| 2025-07-30 | 12.31 | $5.10 | 111128 |
| 2025-07-29 | 12.06 | $5.09 | 116601 |
| 2025-07-28 | 11.80 | $5.08 | 57400 |
| 2025-07-25 | 11.53 | $5.07 | 95900 |
| 2025-07-24 | 11.74 | $5.04 | 86700 |
| 2025-07-23 | 12.10 | $5.05 | 137000 |
| 2025-07-22 | 12.48 | $5.06 | 160105 |
| 2025-07-21 | 12.49 | $5.07 | 170600 |
| 2025-07-18 | 12.34 | $5.05 | 215147 |
| 2025-07-17 | 11.81 | $5.06 | 310325 |
| 2025-07-16 | 11.26 | $5.10 | 289037 |
| 2025-07-15 | 10.91 | $5.09 | 195200 |
| 2025-07-14 | 10.37 | $5.08 | 272400 |
| 2025-07-11 | 9.91 | $5.07 | 534200 |
| 2025-07-10 | 9.54 | $5.15 | 318500 |
| 2025-07-09 | 10.02 | $5.21 | 161000 |
| 2025-07-08 | 10.52 | $5.16 | 95700 |
| 2025-07-07 | 11.05 | $5.18 | 258807 |
| 2025-07-03 | 11.06 | $5.19 | 94916 |
| 2025-07-02 | 11.33 | $5.18 | 113800 |
| 2025-07-01 | 11.46 | $5.15 | 374000 |
| 2025-06-30 | 11.60 | $5.17 | 127700 |
| 2025-06-27 | 12.01 | $5.16 | 115702 |
| 2025-06-26 | 11.98 | $5.14 | 48100 |
| 2025-06-25 | 11.95 | $5.13 | 145725 |
| 2025-06-24 | 12.43 | $5.15 | 169400 |
| 2025-06-23 | 12.80 | $5.17 | 61846 |
| 2025-06-20 | 13.48 | $5.17 | 111400 |
| 2025-06-18 | 14.19 | $5.15 | 175900 |
| 2025-06-17 | 14.93 | $5.17 | 160900 |
| 2025-06-16 | 15.30 | $5.17 | 81900 |
| 2025-06-13 | 15.69 | $5.16 | 114240 |
| 2025-06-12 | 16.10 | $5.18 | 264500 |
| 2025-06-11 | 16.54 | $5.13 | 239000 |
| 2025-06-10 | 17.11 | $5.10 | 183500 |
| 2025-06-09 | 17.29 | $5.08 | 147534 |
| 2025-06-06 | 17.18 | $5.05 | 211300 |
| 2025-06-05 | 17.07 | $5.09 | 153737 |
| 2025-06-04 | 17.25 | $5.09 | 161608 |
| 2025-06-03 | 17.56 | $5.09 | 101513 |
| 2025-06-02 | 17.61 | $5.09 | 245935 |
| 2025-05-30 | 17.75 | $5.12 | 138448 |
| 2025-05-29 | 17.91 | $5.12 | 147313 |
| 2025-05-28 | 18.08 | $5.09 | 361800 |
| 2025-05-27 | 18.25 | $5.16 | 150200 |
| 2025-05-23 | 18.43 | $5.08 | 191507 |
| 2025-05-22 | 17.91 | $5.09 | 97400 |
| 2025-05-21 | 17.36 | $5.09 | 150844 |
| 2025-05-20 | 16.78 | $5.15 | 117000 |
| 2025-05-19 | 16.94 | $5.17 | 131202 |
| 2025-05-16 | 17.38 | $5.20 | 53900 |
| 2025-05-15 | 18.05 | $5.18 | 115523 |
| 2025-05-14 | 18.75 | $5.16 | 164900 |
| 2025-05-13 | 19.38 | $5.19 | 138100 |
| 2025-05-12 | 20.28 | $5.22 | 97000 |
| 2025-05-09 | 21.22 | $5.20 | 112400 |
| 2025-05-08 | 21.86 | $5.21 | 84327 |
| 2025-05-07 | 22.81 | $5.21 | 85500 |
| 2025-05-06 | 23.81 | $5.18 | 132644 |
| 2025-05-05 | 24.77 | $5.18 | 92800 |
| 2025-05-02 | 26.00 | $5.21 | 136200 |
| 2025-05-01 | 27.20 | $5.21 | 125200 |
| 2025-04-30 | 28.22 | $5.18 | 184620 |
| 2025-04-29 | 29.08 | $5.15 | 155100 |
| 2025-04-28 | 29.54 | $5.13 | 56303 |
| 2025-04-25 | 30.02 | $5.15 | 203500 |
| 2025-04-24 | 30.53 | $5.07 | 118000 |
| 2025-04-23 | 30.37 | $5.03 | 148147 |
| 2025-04-22 | 30.21 | $5.01 | 152042 |
| 2025-04-21 | 28.98 | $5.00 | 294206 |
| 2025-04-17 | 27.68 | $5.02 | 141300 |
| 2025-04-16 | 26.49 | $5.03 | 347900 |
| 2025-04-15 | 25.25 | $5.02 | 264261 |
| 2025-04-14 | 23.93 | $5.01 | 320800 |
| 2025-04-11 | 22.42 | $4.98 | 238137 |
| 2025-04-10 | 20.84 | $5.02 | 191600 |
| 2025-04-09 | 19.40 | $5.13 | 335900 |
| 2025-04-08 | 17.93 | $5.11 | 192427 |
| 2025-04-07 | 16.64 | $5.30 | 270110 |
| 2025-04-04 | 16.09 | $5.30 | 231827 |
| 2025-04-03 | 16.24 | $5.37 | 117300 |
| 2025-04-02 | 16.70 | $5.36 | 148648 |
| 2025-04-01 | 16.81 | $5.35 | 230500 |
| 2025-03-31 | 16.80 | $5.30 | 106100 |
| 2025-03-28 | 16.53 | $5.30 | 118643 |
| 2025-03-27 | 16.25 | $5.30 | 89635 |
| 2025-03-26 | 15.28 | $5.33 | 309400 |
| 2025-03-25 | 14.25 | $5.35 | 133800 |
| 2025-03-24 | 13.88 | $5.39 | 144700 |
| 2025-03-21 | 13.78 | $5.41 | 64100 |
| 2025-03-20 | 13.99 | $5.39 | 156800 |
| 2025-03-19 | 14.20 | $5.36 | 55900 |
| 2025-03-18 | 13.74 | $5.37 | 48200 |
| 2025-03-17 | 13.35 | $5.41 | 67410 |
| 2025-03-14 | 13.13 | $5.38 | 106343 |
| 2025-03-13 | 12.90 | $5.45 | 115800 |
| 2025-03-12 | 12.75 | $5.48 | 63920 |
| 2025-03-11 | 13.08 | $5.47 | 54144 |
| 2025-03-10 | 13.66 | $5.47 | 48700 |
| 2025-03-07 | 14.14 | $5.45 | 54534 |
| 2025-03-06 | 14.66 | $5.46 | 200400 |
| 2025-03-05 | 15.35 | $5.56 | 94800 |
| 2025-03-04 | 15.62 | $5.51 | 127800 |
| 2025-03-03 | 15.90 | $5.59 | 62500 |
| 2025-02-28 | 15.58 | $5.55 | 94838 |
| 2025-02-27 | 15.51 | $5.54 | 57217 |
| 2025-02-26 | 15.53 | $5.50 | 165843 |
| 2025-02-25 | 15.74 | $5.49 | 87146 |
| 2025-02-24 | 15.95 | $5.47 | 75300 |
| 2025-02-21 | 16.45 | $5.51 | 43200 |
| 2025-02-20 | 16.98 | $5.50 | 249306 |
| 2025-02-19 | 17.43 | $5.46 | 82200 |
| 2025-02-18 | 17.91 | $5.46 | 40807 |
| 2025-02-14 | 18.66 | $5.51 | 68743 |
| 2025-02-13 | 19.07 | $5.44 | 46208 |
| 2025-02-12 | 20.03 | $5.38 | 176600 |
| 2025-02-11 | 21.04 | $5.49 | 64600 |
| 2025-02-10 | 20.99 | $5.50 | 73722 |
| 2025-02-07 | 20.68 | $5.48 | 145900 |
| 2025-02-06 | 20.50 | $5.52 | 76900 |
| 2025-02-05 | 19.45 | $5.52 | 147915 |
| 2025-02-04 | 18.49 | $5.44 | 91300 |
| 2025-02-03 | 18.03 | $5.40 | 201500 |
| 2025-01-31 | 17.55 | $5.43 | 196500 |
| 2025-01-30 | 17.04 | $5.42 | 138000 |
| 2025-01-29 | 16.67 | $5.42 | 69100 |
| 2025-01-28 | 16.28 | $5.43 | 79416 |
| 2025-01-27 | 15.95 | $5.41 | 84309 |
| 2025-01-24 | 15.48 | $5.41 | 39300 |
| 2025-01-23 | 15.06 | $5.41 | 72016 |
| 2025-01-22 | 14.61 | $5.44 | 103000 |
| 2025-01-21 | 13.92 | $5.40 | 65600 |
| 2025-01-17 | 13.69 | $5.38 | 77825 |
| 2025-01-16 | 13.44 | $5.37 | 63926 |
| 2025-01-15 | 13.42 | $5.35 | 115900 |
| 2025-01-14 | 13.47 | $5.32 | 52800 |
| 2025-01-13 | 13.94 | $5.31 | 72000 |
| 2025-01-10 | 14.33 | $5.35 | 43600 |
| 2025-01-08 | 14.88 | $5.41 | 139530 |
| 2025-01-07 | 15.47 | $5.37 | 76100 |
| 2025-01-06 | 15.48 | $5.38 | 45924 |
| 2025-01-03 | 15.83 | $5.40 | 72100 |
| 2025-01-02 | 16.46 | $5.38 | 82132 |
| 2024-12-31 | 16.71 | $5.35 | 171601 |
| 2024-12-30 | 16.97 | $5.33 | 170935 |
| 2024-12-27 | 17.15 | $5.33 | 81200 |
| 2024-12-26 | 17.33 | $5.41 | 269311 |
| 2024-12-24 | 17.52 | $5.32 | 205749 |
| 2024-12-23 | 16.79 | $5.30 | 174419 |
| 2024-12-20 | 16.01 | $5.31 | 238037 |
| 2024-12-19 | 15.51 | $5.41 | 184539 |
| 2024-12-18 | 14.39 | $5.39 | 256700 |
| 2024-12-17 | 13.45 | $5.45 | 96900 |
| 2024-12-16 | 12.73 | $5.53 | 155937 |
| 2024-12-13 | 12.68 | $5.58 | 76700 |
| 2024-12-12 | 13.01 | $5.64 | 77700 |
| 2024-12-11 | 13.22 | $5.66 | 71035 |
| 2024-12-10 | 13.43 | $5.63 | 49900 |
| 2024-12-09 | 14.05 | $5.63 | 91700 |
| 2024-12-06 | 14.76 | $5.63 | 70900 |
| 2024-12-05 | 15.51 | $5.63 | 65419 |
| 2024-12-04 | 16.19 | $5.65 | 93511 |
| 2024-12-03 | 16.67 | $5.66 | 136900 |
| 2024-12-02 | 17.18 | $5.68 | 109800 |
| 2024-11-29 | 16.99 | $5.70 | 75300 |
| 2024-11-27 | 16.79 | $5.66 | 181400 |
| 2024-11-26 | 16.93 | $5.58 | 95000 |
| 2024-11-25 | 17.82 | $5.56 | 79200 |
| 2024-11-22 | 18.64 | $5.54 | 37400 |
| 2024-11-21 | 18.87 | $5.53 | 132600 |
| 2024-11-20 | 19.11 | $5.53 | 81202 |
| 2024-11-19 | 19.57 | $5.54 | 93622 |
| 2024-11-18 | 20.26 | $5.58 | 88247 |
| 2024-11-15 | 21.21 | $5.59 | 122627 |
| 2024-11-14 | 21.97 | $5.57 | 58918 |
| 2024-11-13 | 22.77 | $5.58 | 74303 |
| 2024-11-12 | 23.50 | $5.54 | 64111 |
| 2024-11-11 | 23.91 | $5.58 | 84814 |
| 2024-11-08 | 24.72 | $5.57 | 115811 |
| 2024-11-07 | 25.57 | $5.58 | 78315 |
| 2024-11-06 | 26.00 | $5.53 | 95400 |
| 2024-11-05 | 26.32 | $5.60 | 80200 |
| 2024-11-04 | 27.42 | $5.62 | 110846 |
| 2024-11-01 | 28.58 | $5.56 | 56600 |
| 2024-10-31 | 29.56 | $5.60 | 107100 |
| 2024-10-30 | 30.35 | $5.52 | 83824 |
| 2024-10-29 | 30.22 | $5.49 | 70631 |
| 2024-10-28 | 29.58 | $5.50 | 122134 |
| 2024-10-25 | 29.13 | $5.51 | 113217 |
| 2024-10-24 | 28.66 | $5.52 | 93034 |
| 2024-10-23 | 28.23 | $5.54 | 108900 |
| 2024-10-22 | 28.00 | $5.62 | 34800 |
| 2024-10-21 | 28.60 | $5.64 | 111026 |
| 2024-10-18 | 29.22 | $5.69 | 63106 |
| 2024-10-17 | 30.29 | $5.67 | 55330 |
| 2024-10-16 | 31.70 | $5.67 | 165700 |
| 2024-10-15 | 33.20 | $5.66 | 78000 |
| 2024-10-14 | 34.44 | $5.64 | 94538 |
| 2024-10-11 | 35.76 | $5.70 | 85100 |
| 2024-10-10 | 36.44 | $5.66 | 127436 |
| 2024-10-09 | 37.16 | $5.67 | 327039 |
| 2024-10-08 | 37.55 | $5.68 | 83900 |
| 2024-10-07 | 38.29 | $5.69 | 78533 |
| 2024-10-04 | 39.19 | $5.67 | 102706 |
| 2024-10-03 | 40.13 | $5.73 | 68537 |
| 2024-10-02 | 40.38 | $5.75 | 88900 |
| 2024-10-01 | 40.21 | $5.74 | 149900 |
| 2024-09-30 | 40.04 | $5.72 | 101300 |
| 2024-09-27 | 40.02 | $5.71 | 64400 |
| 2024-09-26 | 40.18 | $5.69 | 107800 |
| 2024-09-25 | 40.44 | $5.71 | 130245 |
| 2024-09-24 | 40.53 | $5.72 | 204400 |
| 2024-09-23 | 40.88 | $5.69 | 118649 |
| 2024-09-20 | 41.35 | $5.71 | 43700 |
| 2024-09-19 | 41.47 | $5.70 | 176218 |
| 2024-09-18 | 41.59 | $5.78 | 62200 |
| 2024-09-17 | 40.70 | $5.74 | 55446 |
| 2024-09-16 | 39.83 | $5.73 | 90614 |
| 2024-09-13 | 38.90 | $5.73 | 92225 |
| 2024-09-12 | 37.93 | $5.76 | 28200 |
| 2024-09-11 | 36.97 | $5.71 | 49800 |
| 2024-09-10 | 36.24 | $5.68 | 69600 |
| 2024-09-09 | 35.75 | $5.64 | 52000 |
| 2024-09-06 | 35.48 | $5.64 | 46100 |
| 2024-09-05 | 34.99 | $5.64 | 55243 |
| 2024-09-04 | 34.48 | $5.66 | 180400 |
| 2024-09-03 | 34.08 | $5.59 | 63000 |
| 2024-08-30 | 34.00 | $5.58 | 72002 |
| 2024-08-29 | 34.00 | $5.58 | 63600 |
| 2024-08-28 | 34.18 | $5.58 | 53241 |
| 2024-08-27 | 34.37 | $5.61 | 37806 |
| 2024-08-26 | 34.05 | $5.62 | 74800 |
| 2024-08-23 | 33.71 | $5.61 | 41201 |
| 2024-08-22 | 32.80 | $5.60 | 136000 |
| 2024-08-21 | 31.85 | $5.64 | 145929 |
| 2024-08-20 | 30.97 | $5.60 | 42500 |
| 2024-08-19 | 30.30 | $5.58 | 73110 |
| 2024-08-16 | 29.60 | $5.57 | 79200 |
| 2024-08-15 | 28.86 | $5.55 | 123400 |
| 2024-08-14 | 28.28 | $5.56 | 79304 |
| 2024-08-13 | 27.17 | $5.59 | 142200 |
| 2024-08-12 | 26.01 | $5.51 | 55700 |
| 2024-08-09 | 25.30 | $5.50 | 83100 |
| 2024-08-08 | 24.63 | $5.48 | 64700 |
| 2024-08-07 | 23.75 | $5.51 | 210200 |
| 2024-08-06 | 22.49 | $5.49 | 169112 |
| 2024-08-05 | 21.83 | $5.44 | 98300 |
| 2024-08-02 | 21.14 | $5.50 | 173909 |
| 2024-08-01 | 20.05 | $5.45 | 85546 |
| 2024-07-31 | 19.32 | $5.42 | 138107 |
| 2024-07-30 | 18.75 | $5.40 | 75900 |
| 2024-07-29 | 18.34 | $5.39 | 113900 |
| 2024-07-26 | 17.92 | $5.37 | 62411 |
| 2024-07-25 | 17.79 | $5.37 | 180742 |
| 2024-07-24 | 17.65 | $5.33 | 135724 |
| 2024-07-23 | 18.09 | $5.37 | 39100 |
| 2024-07-22 | 18.23 | $5.36 | 111803 |
| 2024-07-19 | 18.49 | $5.35 | 33400 |
| 2024-07-18 | 18.61 | $5.36 | 74020 |
| 2024-07-17 | 18.74 | $5.38 | 87418 |
| 2024-07-16 | 18.73 | $5.43 | 110914 |
| 2024-07-15 | 18.41 | $5.43 | 115414 |
| 2024-07-12 | 18.17 | $5.43 | 41600 |
| 2024-07-11 | 17.61 | $5.42 | 90900 |
| 2024-07-10 | 17.10 | $5.37 | 176842 |
| 2024-07-09 | 16.93 | $5.35 | 55612 |
| 2024-07-08 | 17.18 | $5.34 | 169700 |
| 2024-07-05 | 17.29 | $5.37 | 47400 |
| 2024-07-03 | 16.80 | $5.39 | 40400 |
| 2024-07-02 | 16.27 | $5.36 | 45317 |
| 2024-07-01 | 15.73 | $5.33 | 87538 |
| 2024-06-28 | 15.15 | $5.46 | 138234 |
| 2024-06-27 | 14.25 | $5.35 | 136900 |
| 2024-06-26 | 14.35 | $5.32 | 46600 |
| 2024-06-25 | 14.69 | $5.33 | 47239 |
| 2024-06-24 | 15.06 | $5.34 | 129800 |
| 2024-06-21 | 15.56 | $5.28 | 96623 |
| 2024-06-20 | 16.20 | $5.31 | 31422 |
| 2024-06-18 | 16.19 | $5.33 | 127200 |
| 2024-06-17 | 15.86 | $5.33 | 73213 |
| 2024-06-14 | 15.52 | $5.33 | 46500 |
| 2024-06-13 | 15.01 | $5.33 | 77111 |
| 2024-06-12 | 14.56 | $5.26 | 79200 |
| 2024-06-11 | 14.46 | $5.25 | 94101 |
| 2024-06-10 | 14.69 | $5.24 | 75100 |
| 2024-06-07 | 14.79 | $5.26 | 116427 |
| 2024-06-06 | 15.00 | $5.25 | 116200 |
| 2024-06-05 | 14.95 | $5.25 | 90300 |
| 2024-06-04 | 15.00 | $5.22 | 59614 |
| 2024-06-03 | 15.06 | $5.21 | 40904 |
| 2024-05-31 | 15.61 | $5.18 | 53543 |
| 2024-05-30 | 16.33 | $5.12 | 54000 |
| 2024-05-29 | 16.59 | $5.12 | 74800 |
| 2024-05-28 | 16.86 | $5.16 | 92730 |
| 2024-05-24 | 17.46 | $5.21 | 57021 |
| 2024-05-23 | 18.20 | $5.19 | 79100 |
| 2024-05-22 | 18.99 | $5.22 | 68400 |
| 2024-05-21 | 19.31 | $5.26 | 56400 |
| 2024-05-20 | 18.93 | $5.27 | 41239 |
| 2024-05-17 | 18.52 | $5.28 | 41814 |
| 2024-05-16 | 17.95 | $5.30 | 51000 |
| 2024-05-15 | 17.51 | $5.26 | 43100 |
| 2024-05-14 | 17.22 | $5.24 | 38000 |
| 2024-05-13 | 17.00 | $5.26 | 53500 |
| 2024-05-10 | 16.64 | $5.26 | 54900 |
| 2024-05-09 | 16.25 | $5.29 | 55900 |
| 2024-05-08 | 15.46 | $5.31 | 95633 |
| 2024-05-07 | 14.77 | $5.22 | 116600 |
| 2024-05-06 | 14.60 | $5.17 | 99907 |
| 2024-05-03 | 14.93 | $5.14 | 98100 |
| 2024-05-02 | 15.70 | $5.10 | 129300 |
| 2024-05-01 | 16.12 | $5.10 | 85500 |
| 2024-04-30 | 16.57 | $5.09 | 34330 |
| 2024-04-29 | 16.78 | $5.09 | 25600 |
| 2024-04-26 | 17.11 | $5.08 | 57100 |
| 2024-04-25 | 17.19 | $5.07 | 65248 |
| 2024-04-24 | 17.15 | $5.09 | 62947 |
| 2024-04-23 | 17.49 | $5.11 | 172901 |
| 2024-04-22 | 17.85 | $5.10 | 42740 |
| 2024-04-19 | 17.85 | $5.11 | 39000 |
| 2024-04-18 | 17.94 | $5.12 | 17811 |
| 2024-04-17 | 17.92 | $5.12 | 56117 |
| 2024-04-16 | 17.98 | $5.10 | 79200 |
| 2024-04-15 | 17.80 | $5.13 | 93901 |
| 2024-04-12 | 17.78 | $5.18 | 49549 |
| 2024-04-11 | 18.36 | $5.16 | 41600 |
| 2024-04-10 | 18.87 | $5.17 | 129900 |
| 2024-04-09 | 19.40 | $5.21 | 35800 |
| 2024-04-08 | 19.84 | $5.23 | 66619 |
| 2024-04-05 | 20.30 | $5.20 | 75400 |
| 2024-04-04 | 20.78 | $5.26 | 106525 |
| 2024-04-03 | 20.26 | $5.28 | 130800 |
| 2024-04-02 | 19.71 | $5.27 | 43400 |
| 2024-04-01 | 19.63 | $5.31 | 161200 |
| 2024-03-28 | 19.54 | $5.37 | 138323 |
| 2024-03-27 | 19.45 | $5.29 | 131917 |
| 2024-03-26 | 20.00 | $5.29 | 49100 |
| 2024-03-25 | 20.58 | $5.26 | 48800 |
| 2024-03-22 | 21.19 | $5.30 | 91600 |
| 2024-03-21 | 21.60 | $5.31 | 38700 |
| 2024-03-20 | 21.80 | $5.32 | 58500 |
| 2024-03-19 | 22.27 | $5.33 | 29337 |
| 2024-03-18 | 22.41 | $5.30 | 133600 |
| 2024-03-15 | 22.81 | $5.30 | 48200 |
| 2024-03-14 | 23.41 | $5.27 | 80326 |
| 2024-03-13 | 24.03 | $5.32 | 66600 |
| 2024-03-12 | 23.99 | $5.32 | 92218 |
| 2024-03-11 | 24.03 | $5.37 | 59600 |
| 2024-03-08 | 23.41 | $5.37 | 100130 |
| 2024-03-07 | 22.75 | $5.37 | 56017 |
| 2024-03-06 | 22.07 | $5.37 | 86639 |
| 2024-03-05 | 21.34 | $5.33 | 107100 |
| 2024-03-04 | 21.59 | $5.26 | 60300 |
| 2024-03-01 | 22.14 | $5.31 | 85133 |
| 2024-02-29 | 22.59 | $5.27 | 99700 |
| 2024-02-28 | 23.07 | $5.31 | 115844 |
| 2024-02-27 | 23.85 | $5.22 | 102600 |
| 2024-02-26 | 24.86 | $5.23 | 88300 |
| 2024-02-23 | 25.81 | $5.27 | 71713 |
| 2024-02-22 | 26.26 | $5.29 | 144344 |
| 2024-02-21 | 26.72 | $5.30 | 129400 |
| 2024-02-20 | 27.29 | $5.25 | 54945 |
| 2024-02-16 | 28.14 | $5.25 | 68700 |
| 2024-02-15 | 29.12 | $5.28 | 69147 |
| 2024-02-14 | 29.94 | $5.23 | 118502 |
| 2024-02-13 | 31.13 | $5.22 | 118600 |
| 2024-02-12 | 32.29 | $5.31 | 142200 |
| 2024-02-09 | 32.51 | $5.28 | 115148 |
| 2024-02-08 | 33.05 | $5.25 | 103500 |
| 2024-02-07 | 33.85 | $5.23 | 114500 |
| 2024-02-06 | 34.58 | $5.22 | 83904 |
| 2024-02-05 | 35.59 | $5.19 | 64800 |
| 2024-02-02 | 36.65 | $5.21 | 181000 |
| 2024-02-01 | 37.32 | $5.26 | 214847 |
| 2024-01-31 | 37.38 | $5.24 | 203600 |
| 2024-01-30 | 37.57 | $5.23 | 153612 |
| 2024-01-29 | 37.77 | $5.26 | 82929 |
| 2024-01-26 | 38.04 | $5.19 | 143231 |
| 2024-01-25 | 38.52 | $5.20 | 46015 |
| 2024-01-24 | 39.02 | $5.17 | 66600 |
| 2024-01-23 | 39.74 | $5.16 | 117900 |
| 2024-01-22 | 40.49 | $5.16 | 96000 |
| 2024-01-19 | 41.55 | $5.11 | 127100 |
| 2024-01-18 | 43.08 | $5.13 | 46500 |
| 2024-01-17 | 43.94 | $5.21 | 147900 |
| 2024-01-16 | 43.77 | $5.27 | 422530 |
| 2024-01-12 | 43.60 | $5.26 | 41100 |
| 2024-01-11 | 43.52 | $5.21 | 285217 |
| 2024-01-10 | 43.49 | $5.21 | 117738 |
| 2024-01-09 | 43.46 | $5.22 | 36500 |
| 2024-01-08 | 43.57 | $5.26 | 53422 |
| 2024-01-05 | 43.70 | $5.16 | 83400 |
| 2024-01-04 | 44.15 | $5.20 | 115700 |
| 2024-01-03 | 44.51 | $5.20 | 71423 |
| 2024-01-02 | 44.93 | $5.20 | 98000 |
| 2023-12-29 | 45.43 | $5.17 | 146400 |
| 2023-12-28 | 45.27 | $5.19 | 87309 |
| 2023-12-27 | 45.19 | $5.21 | 149400 |
| 2023-12-26 | 44.87 | $5.20 | 257900 |
| 2023-12-22 | 44.64 | $5.15 | 202427 |
| 2023-12-21 | 44.53 | $5.13 | 141700 |
| 2023-12-20 | 44.41 | $5.17 | 178400 |
| 2023-12-19 | 44.06 | $5.19 | 177510 |
| 2023-12-18 | 43.36 | $5.21 | 190900 |
| 2023-12-15 | 42.52 | $5.22 | 112100 |
| 2023-12-14 | 41.75 | $5.23 | 160919 |
| 2023-12-13 | 40.93 | $5.09 | 147907 |
| 2023-12-12 | 40.75 | $5.02 | 127200 |
| 2023-12-11 | 40.45 | $5.06 | 115800 |
| 2023-12-08 | 40.25 | $5.02 | 208500 |
| 2023-12-07 | 39.94 | $5.08 | 235428 |
| 2023-12-06 | 39.60 | $5.02 | 197100 |
| 2023-12-05 | 39.15 | $5.08 | 156500 |
| 2023-12-04 | 38.26 | $5.08 | 278100 |
| 2023-12-01 | 37.10 | $5.17 | 196207 |
| 2023-11-30 | 35.89 | $5.07 | 146742 |
| 2023-11-29 | 34.99 | $5.07 | 213334 |
| 2023-11-28 | 34.11 | $4.98 | 183900 |
| 2023-11-27 | 33.51 | $4.97 | 77507 |
| 2023-11-24 | 32.92 | $4.95 | 44233 |
| 2023-11-22 | 32.31 | $4.95 | 181500 |
| 2023-11-21 | 31.70 | $4.93 | 131000 |
| 2023-11-20 | 31.16 | $4.90 | 124109 |
| 2023-11-17 | 30.64 | $4.91 | 122400 |
| 2023-11-16 | 30.09 | $4.87 | 194800 |
| 2023-11-15 | 29.69 | $4.82 | 280610 |
| 2023-11-14 | 29.42 | $4.78 | 222603 |
| 2023-11-13 | 29.51 | $4.66 | 346400 |
| 2023-11-10 | 29.89 | $4.69 | 166700 |
| 2023-11-09 | 30.30 | $4.67 | 114700 |
| 2023-11-08 | 30.41 | $4.75 | 187420 |
| 2023-11-07 | 30.23 | $4.77 | 144800 |
| 2023-11-06 | 29.79 | $4.76 | 187001 |
| 2023-11-03 | 29.86 | $4.68 | 115300 |
| 2023-11-02 | 29.85 | $4.64 | 202900 |
| 2023-11-01 | 29.92 | $4.70 | 415225 |
| 2023-10-31 | 30.00 | $4.43 | 109935 |
| 2023-10-30 | 29.58 | $4.41 | 60036 |
| 2023-10-27 | 29.13 | $4.40 | 116835 |
| 2023-10-26 | 28.65 | $4.43 | 41800 |
| 2023-10-25 | 28.47 | $4.42 | 115900 |
| 2023-10-24 | 28.28 | $4.48 | 76512 |
| 2023-10-23 | 28.08 | $4.44 | 57500 |
| 2023-10-20 | 27.86 | $4.47 | 86400 |
| 2023-10-19 | 27.64 | $4.47 | 86100 |
| 2023-10-18 | 27.57 | $4.52 | 110402 |
| 2023-10-17 | 27.74 | $4.56 | 116310 |
| 2023-10-16 | 28.17 | $4.62 | 124500 |
| 2023-10-13 | 28.98 | $4.70 | 52500 |
| 2023-10-12 | 30.33 | $4.76 | 124800 |
| 2023-10-11 | 31.75 | $4.75 | 176600 |
| 2023-10-10 | 33.42 | $4.63 | 204900 |
| 2023-10-09 | 34.25 | $4.57 | 132300 |
| 2023-10-06 | 33.91 | $4.52 | 126700 |
| 2023-10-05 | 33.54 | $4.54 | 64600 |
| 2023-10-04 | 32.68 | $4.54 | 120900 |
| 2023-10-03 | 31.78 | $4.52 | 112724 |
| 2023-10-02 | 30.83 | $4.58 | 202608 |
| 2023-09-29 | 29.93 | $4.55 | 199600 |
| 2023-09-28 | 29.13 | $4.56 | 64812 |
| 2023-09-27 | 27.71 | $4.59 | 97708 |
| 2023-09-26 | 26.44 | $4.60 | 135600 |
| 2023-09-25 | 25.15 | $4.67 | 85527 |
| 2023-09-22 | 24.07 | $4.75 | 171717 |
| 2023-09-21 | 23.54 | $4.74 | 66244 |
| 2023-09-20 | 22.98 | $4.81 | 103700 |
| 2023-09-19 | 22.62 | $4.78 | 83900 |
| 2023-09-18 | 21.78 | $4.78 | 108300 |
| 2023-09-15 | 20.72 | $4.79 | 71100 |
| 2023-09-14 | 19.67 | $4.80 | 80231 |
| 2023-09-13 | 18.71 | $4.83 | 105921 |
| 2023-09-12 | 17.70 | $4.82 | 215733 |
| 2023-09-11 | 16.63 | $4.87 | 71422 |
| 2023-09-08 | 15.99 | $4.87 | 68400 |
| 2023-09-07 | 15.33 | $4.88 | 111300 |
| 2023-09-06 | 14.78 | $4.93 | 151200 |
| 2023-09-05 | 14.44 | $4.94 | 61417 |
| 2023-09-01 | 14.16 | $5.00 | 75346 |
| 2023-08-31 | 14.21 | $4.95 | 120438 |
| 2023-08-30 | 14.26 | $5.01 | 56949 |
| 2023-08-29 | 14.68 | $4.99 | 94133 |
| 2023-08-28 | 15.12 | $4.98 | 105200 |
| 2023-08-25 | 15.76 | $5.00 | 73727 |
| 2023-08-24 | 16.53 | $5.02 | 99714 |
| 2023-08-23 | 17.37 | $5.14 | 224600 |
| 2023-08-22 | 17.98 | $5.08 | 79945 |
| 2023-08-21 | 18.24 | $5.08 | 85800 |
| 2023-08-18 | 18.51 | $5.16 | 78719 |
| 2023-08-17 | 18.49 | $5.08 | 43107 |
| 2023-08-16 | 19.09 | $5.08 | 38500 |
| 2023-08-15 | 19.73 | $5.14 | 68600 |
| 2023-08-14 | 20.48 | $5.07 | 43600 |
| 2023-08-11 | 21.51 | $5.08 | 83700 |
| 2023-08-10 | 22.60 | $5.06 | 81133 |
| 2023-08-09 | 23.50 | $5.11 | 93100 |
| 2023-08-08 | 24.09 | $5.14 | 95222 |
| 2023-08-07 | 24.63 | $5.16 | 95500 |
| 2023-08-04 | 25.20 | $5.23 | 76600 |
| 2023-08-03 | 25.44 | $5.12 | 58400 |
| 2023-08-02 | 26.01 | $5.27 | 123330 |
| 2023-08-01 | 25.63 | $5.27 | 105735 |
| 2023-07-31 | 25.11 | $5.36 | 179000 |
| 2023-07-28 | 23.74 | $5.30 | 106700 |
| 2023-07-27 | 22.72 | $5.16 | 36400 |
| 2023-07-26 | 22.28 | $5.19 | 45313 |
| 2023-07-25 | 21.82 | $5.20 | 42512 |
| 2023-07-24 | 21.41 | $5.19 | 40410 |
| 2023-07-21 | 20.98 | $5.15 | 54200 |
| 2023-07-20 | 20.52 | $5.21 | 44700 |
| 2023-07-19 | 19.81 | $5.18 | 31300 |
| 2023-07-18 | 19.05 | $5.18 | 43400 |
| 2023-07-17 | 18.37 | $5.15 | 50919 |
| 2023-07-14 | 17.65 | $5.18 | 30836 |
| 2023-07-13 | 16.68 | $5.17 | 29200 |
| 2023-07-12 | 15.67 | $5.12 | 50000 |
| 2023-07-11 | 15.13 | $5.14 | 64401 |
| 2023-07-10 | 14.56 | $5.07 | 29937 |
| 2023-07-07 | 14.20 | $5.09 | 50503 |
| 2023-07-06 | 13.82 | $5.06 | 97316 |
| 2023-07-05 | 13.72 | $5.11 | 79800 |
| 2023-07-03 | 12.96 | $5.15 | 24532 |
| 2023-06-30 | 12.28 | $5.10 | 76907 |
| 2023-06-29 | 11.56 | $5.14 | 92304 |
| 2023-06-28 | 10.42 | $5.25 | 239035 |
| 2023-06-27 | 9.22 | $5.17 | 123149 |
| 2023-06-26 | 8.88 | $5.14 | 113300 |
| 2023-06-23 | 8.81 | $5.08 | 535800 |
| 2023-06-22 | 9.24 | $5.02 | 69100 |
| 2023-06-21 | 9.08 | $5.02 | 72500 |
| 2023-06-20 | 9.17 | $5.03 | 115718 |
| 2023-06-16 | 9.26 | $5.02 | 125300 |
| 2023-06-15 | 9.44 | $5.07 | 61900 |
| 2023-06-14 | 9.90 | $5.04 | 50143 |
| 2023-06-13 | 10.37 | $5.06 | 62123 |
| 2023-06-12 | 10.79 | $5.11 | 25540 |
| 2023-06-09 | 10.68 | $5.09 | 47840 |
| 2023-06-08 | 10.57 | $5.14 | 203231 |
| 2023-06-07 | 10.17 | $5.11 | 123100 |
| 2023-06-06 | 10.03 | $5.10 | 133441 |
| 2023-06-05 | 10.17 | $5.06 | 66624 |
| 2023-06-02 | 10.56 | $5.06 | 77325 |
| 2023-06-01 | 10.89 | $5.04 | 111000 |
| 2023-05-31 | 10.98 | $5.11 | 168200 |
| 2023-05-30 | 11.37 | $4.98 | 36739 |
| 2023-05-26 | 11.04 | $4.94 | 60600 |
| 2023-05-25 | 10.48 | $4.95 | 53100 |
| 2023-05-24 | 10.03 | $4.92 | 128900 |
| 2023-05-23 | 9.56 | $5.00 | 120200 |
| 2023-05-22 | 9.78 | $5.04 | 66043 |
| 2023-05-19 | 10.20 | $5.05 | 67800 |
| 2023-05-18 | 10.45 | $5.08 | 123625 |
| 2023-05-17 | 10.61 | $5.07 | 85000 |
| 2023-05-16 | 10.87 | $5.07 | 81400 |
| 2023-05-15 | 11.04 | $5.18 | 140833 |
| 2023-05-12 | 10.94 | $5.11 | 42636 |
| 2023-05-11 | 11.41 | $5.10 | 68815 |
| 2023-05-10 | 11.84 | $5.09 | 59100 |
| 2023-05-09 | 12.29 | $5.07 | 126400 |
| 2023-05-08 | 12.76 | $5.08 | 104001 |
| 2023-05-05 | 13.34 | $5.13 | 57000 |
| 2023-05-04 | 13.89 | $5.09 | 111922 |
| 2023-05-03 | 14.45 | $5.10 | 71401 |
| 2023-05-02 | 15.06 | $5.12 | 75740 |
| 2023-05-01 | 15.70 | $5.12 | 111400 |
| 2023-04-28 | 16.21 | $5.22 | 99100 |
| 2023-04-27 | 16.15 | $5.19 | 50045 |
| 2023-04-26 | 16.35 | $5.14 | 68200 |
| 2023-04-25 | 17.10 | $5.13 | 41708 |
| 2023-04-24 | 17.72 | $5.19 | 30407 |
| 2023-04-21 | 17.90 | $5.15 | 59328 |
| 2023-04-20 | 18.24 | $5.15 | 19800 |
| 2023-04-19 | 18.92 | $5.13 | 30700 |
| 2023-04-18 | 19.71 | $5.13 | 39707 |
| 2023-04-17 | 20.45 | $5.19 | 26137 |
| 2023-04-14 | 20.48 | $5.26 | 38000 |
| 2023-04-13 | 20.08 | $5.25 | 41101 |
| 2023-04-12 | 19.67 | $5.25 | 55800 |
| 2023-04-11 | 19.12 | $5.26 | 61046 |
| 2023-04-10 | 18.54 | $5.20 | 81804 |
| 2023-04-06 | 18.28 | $5.21 | 151439 |
| 2023-04-05 | 18.00 | $5.28 | 72300 |
| 2023-04-04 | 17.32 | $5.23 | 180032 |
| 2023-04-03 | 16.61 | $5.40 | 172400 |
| 2023-03-31 | 15.15 | $5.34 | 145245 |
| 2023-03-30 | 13.88 | $5.22 | 94400 |
| 2023-03-29 | 13.22 | $5.05 | 104621 |
| 2023-03-28 | 13.60 | $5.05 | 68900 |
| 2023-03-27 | 14.31 | $5.07 | 67000 |
| 2023-03-24 | 15.05 | $5.05 | 75339 |
| 2023-03-23 | 15.64 | $5.09 | 92200 |
| 2023-03-22 | 16.25 | $5.13 | 296720 |
| 2023-03-21 | 16.90 | $5.02 | 112448 |
| 2023-03-20 | 17.06 | $5.03 | 64600 |
| 2023-03-17 | 17.41 | $5.08 | 87428 |
| 2023-03-16 | 18.18 | $5.06 | 47421 |
| 2023-03-15 | 18.98 | $5.05 | 92307 |
| 2023-03-14 | 19.83 | $5.01 | 45622 |
| 2023-03-13 | 20.19 | $5.03 | 66806 |
| 2023-03-10 | 20.57 | $5.04 | 75200 |
| 2023-03-09 | 20.75 | $4.99 | 44347 |
| 2023-03-08 | 20.71 | $5.01 | 65122 |
| 2023-03-07 | 20.55 | $4.97 | 79633 |
| 2023-03-06 | 20.39 | $4.99 | 51317 |
| 2023-03-03 | 20.35 | $5.00 | 46700 |
| 2023-03-02 | 20.31 | $4.98 | 71300 |
| 2023-03-01 | 20.07 | $5.05 | 68900 |
| 2023-02-28 | 20.06 | $5.04 | 112643 |
| 2023-02-27 | 19.87 | $4.99 | 84723 |
| 2023-02-24 | 19.66 | $5.05 | 39827 |
| 2023-02-23 | 19.67 | $5.07 | 61000 |
| 2023-02-22 | 19.80 | $5.05 | 99700 |
| 2023-02-21 | 19.94 | $5.08 | 92630 |
| 2023-02-17 | 20.09 | $5.14 | 162522 |
| 2023-02-16 | 20.64 | $5.19 | 30600 |
| 2023-02-15 | 21.55 | $5.26 | 53934 |
| 2023-02-14 | 22.21 | $5.28 | 95600 |
| 2023-02-13 | 22.90 | $5.34 | 25100 |
| 2023-02-10 | 23.06 | $5.34 | 16800 |
| 2023-02-09 | 23.22 | $5.35 | 23909 |
| 2023-02-08 | 23.23 | $5.43 | 93000 |
| 2023-02-07 | 23.23 | $5.40 | 46600 |
| 2023-02-06 | 23.55 | $5.31 | 120000 |
| 2023-02-03 | 23.89 | $5.42 | 121700 |
| 2023-02-02 | 23.70 | $5.49 | 113900 |
| 2023-02-01 | 23.07 | $5.42 | 144700 |
| 2023-01-31 | 22.49 | $5.35 | 96900 |
| 2023-01-30 | 22.51 | $5.37 | 148300 |
| 2023-01-27 | 22.58 | $5.31 | 101300 |
| 2023-01-26 | 22.89 | $5.28 | 106932 |
| 2023-01-25 | 23.13 | $5.32 | 99100 |
| 2023-01-24 | 22.97 | $5.40 | 45100 |
| 2023-01-23 | 22.18 | $5.41 | 37328 |
| 2023-01-20 | 21.15 | $5.44 | 127000 |
| 2023-01-19 | 20.07 | $5.32 | 114000 |
| 2023-01-18 | 19.39 | $5.27 | 92900 |
| 2023-01-17 | 18.98 | $5.22 | 130705 |
| 2023-01-13 | 18.77 | $5.27 | 115733 |
| 2023-01-12 | 18.27 | $5.27 | 90444 |
| 2023-01-11 | 17.80 | $5.25 | 62400 |
| 2023-01-10 | 17.51 | $5.22 | 60500 |
| 2023-01-09 | 17.31 | $5.27 | 47944 |
| 2023-01-06 | 16.76 | $5.28 | 50300 |
| 2023-01-05 | 16.50 | $5.18 | 212213 |
| 2023-01-04 | 16.70 | $5.16 | 76000 |
| 2023-01-03 | 16.65 | $5.16 | 86646 |
| 2022-12-30 | 16.60 | $5.18 | 345100 |
| 2022-12-29 | 16.85 | $5.10 | 376246 |
| 2022-12-28 | 17.37 | $4.99 | 220500 |
| 2022-12-27 | 18.08 | $5.00 | 277300 |
| 2022-12-23 | 18.82 | $5.01 | 110512 |
| 2022-12-22 | 19.29 | $5.01 | 240100 |
| 2022-12-21 | 19.78 | $5.04 | 177400 |
| 2022-12-20 | 20.63 | $5.08 | 219335 |
| 2022-12-19 | 21.64 | $5.11 | 182447 |
| 2022-12-16 | 22.76 | $5.13 | 77815 |
| 2022-12-15 | 23.75 | $5.17 | 106735 |
| 2022-12-14 | 24.43 | $5.26 | 129100 |
| 2022-12-13 | 24.41 | $5.32 | 284309 |
| 2022-12-12 | 23.93 | $5.26 | 112120 |
| 2022-12-09 | 24.23 | $5.22 | 158001 |
| 2022-12-08 | 24.45 | $5.31 | 152941 |
| 2022-12-07 | 23.93 | $5.31 | 223600 |
| 2022-12-06 | 23.38 | $5.23 | 186900 |
| 2022-12-05 | 23.03 | $5.17 | 101429 |
| 2022-12-02 | 22.97 | $5.21 | 119027 |
| 2022-12-01 | 22.69 | $5.23 | 127800 |
| 2022-11-30 | 22.17 | $5.20 | 132305 |
| 2022-11-29 | 21.75 | $5.13 | 243013 |
| 2022-11-28 | 21.60 | $5.10 | 224647 |
| 2022-11-25 | 21.63 | $5.10 | 40200 |
| 2022-11-23 | 21.88 | $5.07 | 159345 |
| 2022-11-22 | 22.13 | $5.04 | 147346 |
| 2022-11-21 | 22.74 | $4.99 | 609500 |
| 2022-11-18 | 23.69 | $4.97 | 626000 |
| 2022-11-17 | 24.14 | $4.93 | 195512 |
| 2022-11-16 | 24.75 | $4.94 | 103430 |
| 2022-11-15 | 25.40 | $4.90 | 138020 |
| 2022-11-14 | 26.22 | $4.87 | 79806 |
| 2022-11-11 | 27.38 | $4.91 | 108106 |
| 2022-11-10 | 28.60 | $4.86 | 174331 |
| 2022-11-09 | 30.10 | $4.77 | 119748 |
| 2022-11-08 | 30.54 | $4.73 | 198142 |
| 2022-11-07 | 30.78 | $4.76 | 77400 |
| 2022-11-04 | 31.24 | $4.76 | 36347 |
| 2022-11-03 | 31.72 | $4.73 | 142900 |
| 2022-11-02 | 32.22 | $4.79 | 94526 |
| 2022-11-01 | 33.20 | $4.88 | 138700 |
| 2022-10-31 | 34.23 | $4.77 | 69600 |
| 2022-10-28 | 34.22 | $4.73 | 119528 |
| 2022-10-27 | 34.20 | $4.79 | 89340 |
| 2022-10-26 | 34.18 | $4.81 | 193200 |
| 2022-10-25 | 34.27 | $4.70 | 86800 |
| 2022-10-24 | 33.48 | $4.71 | 204900 |
| 2022-10-21 | 32.64 | $4.80 | 101200 |
| 2022-10-20 | 32.26 | $4.86 | 165200 |
| 2022-10-19 | 32.08 | $4.80 | 70735 |
| 2022-10-18 | 31.76 | $4.90 | 162300 |
| 2022-10-17 | 31.60 | $4.84 | 69432 |
| 2022-10-14 | 31.31 | $4.87 | 164400 |
| 2022-10-13 | 31.16 | $4.88 | 194230 |
| 2022-10-12 | 30.43 | $4.89 | 254300 |
| 2022-10-11 | 29.90 | $4.92 | 133800 |
| 2022-10-10 | 29.35 | $4.87 | 72100 |
| 2022-10-07 | 28.86 | $4.90 | 99500 |
| 2022-10-06 | 28.13 | $4.89 | 142500 |
| 2022-10-05 | 27.40 | $4.87 | 269170 |
| 2022-10-04 | 26.42 | $4.87 | 316747 |
| 2022-10-03 | 25.42 | $4.84 | 243100 |
| 2022-09-30 | 24.38 | $4.84 | 145211 |
| 2022-09-29 | 22.98 | $4.86 | 177208 |
| 2022-09-28 | 21.64 | $4.91 | 113500 |
| 2022-09-27 | 20.26 | $4.87 | 221925 |
| 2022-09-26 | 18.81 | $4.95 | 88900 |
| 2022-09-23 | 17.56 | $5.06 | 113122 |
| 2022-09-22 | 16.43 | $5.11 | 88300 |
| 2022-09-21 | 15.68 | $5.15 | 50800 |
| 2022-09-20 | 15.03 | $5.14 | 103049 |
| 2022-09-19 | 14.35 | $5.19 | 66400 |
| 2022-09-16 | 13.77 | $5.23 | 58500 |
| 2022-09-15 | 13.41 | $5.27 | 126900 |
| 2022-09-14 | 13.14 | $5.40 | 93400 |
| 2022-09-13 | 13.48 | $5.40 | 139815 |
| 2022-09-12 | 13.54 | $5.42 | 51043 |
| 2022-09-09 | 13.91 | $5.41 | 12127 |
| 2022-09-08 | 14.30 | $5.43 | 49400 |
| 2022-09-07 | 14.72 | $5.48 | 63202 |
| 2022-09-06 | 15.33 | $5.48 | 68700 |
| 2022-09-02 | 15.96 | $5.50 | 241024 |
| 2022-09-01 | 16.57 | $5.42 | 110838 |
| 2022-08-31 | 16.97 | $5.49 | 73500 |
| 2022-08-30 | 17.83 | $5.52 | 209200 |
| 2022-08-29 | 18.59 | $5.53 | 110232 |
| 2022-08-26 | 19.10 | $5.59 | 51344 |
| 2022-08-25 | 19.35 | $5.64 | 171117 |
| 2022-08-24 | 19.61 | $5.59 | 56300 |
| 2022-08-23 | 20.41 | $5.58 | 59629 |
| 2022-08-22 | 21.38 | $5.59 | 79112 |
| 2022-08-19 | 22.40 | $5.62 | 67836 |
| 2022-08-18 | 23.49 | $5.67 | 120733 |
| 2022-08-17 | 24.37 | $5.70 | 57800 |
| 2022-08-16 | 24.80 | $5.76 | 96438 |
| 2022-08-15 | 24.85 | $5.86 | 74500 |
| 2022-08-12 | 24.19 | $5.85 | 52400 |
| 2022-08-11 | 23.63 | $5.82 | 48127 |
| 2022-08-10 | 23.04 | $5.84 | 74303 |
| 2022-08-09 | 22.32 | $5.83 | 79200 |
| 2022-08-08 | 21.66 | $5.86 | 105300 |
| 2022-08-05 | 20.79 | $5.82 | 52500 |
| 2022-08-04 | 19.87 | $5.86 | 127800 |
| 2022-08-03 | 18.83 | $5.82 | 44519 |
| 2022-08-02 | 18.18 | $5.77 | 131225 |
| 2022-08-01 | 17.49 | $5.78 | 174935 |
| 2022-07-29 | 16.76 | $5.78 | 189900 |
| 2022-07-28 | 16.00 | $5.69 | 112100 |
| 2022-07-27 | 16.09 | $5.59 | 111830 |
| 2022-07-26 | 16.56 | $5.57 | 145520 |
| 2022-07-25 | 17.11 | $5.61 | 119315 |
| 2022-07-22 | 17.44 | $5.64 | 142200 |
| 2022-07-21 | 17.51 | $5.67 | 107100 |
| 2022-07-20 | 17.64 | $5.64 | 132700 |
| 2022-07-19 | 17.92 | $5.59 | 31613 |
| 2022-07-18 | 18.41 | $5.56 | 100300 |
| 2022-07-15 | 18.93 | $5.65 | 32900 |
| 2022-07-14 | 18.99 | $5.66 | 50100 |
| 2022-07-13 | 19.06 | $5.70 | 151036 |
| 2022-07-12 | 19.13 | $5.70 | 70008 |
| 2022-07-11 | 18.98 | $5.70 | 99237 |
| 2022-07-08 | 18.82 | $5.68 | 117001 |
| 2022-07-07 | 19.02 | $5.67 | 130237 |
| 2022-07-06 | 19.08 | $5.60 | 94700 |
| 2022-07-05 | 19.45 | $5.58 | 149230 |
| 2022-07-01 | 20.01 | $5.42 | 87300 |
| 2022-06-30 | 21.04 | $5.44 | 258400 |
| 2022-06-29 | 22.03 | $5.33 | 231900 |
| 2022-06-28 | 22.66 | $5.29 | 248718 |
| 2022-06-27 | 22.95 | $5.23 | 123600 |
| 2022-06-24 | 23.02 | $5.23 | 163319 |
| 2022-06-23 | 22.87 | $5.18 | 228800 |
| 2022-06-22 | 22.65 | $5.12 | 258505 |
| 2022-06-21 | 22.07 | $5.09 | 246600 |
| 2022-06-17 | 21.34 | $5.09 | 168200 |
| 2022-06-16 | 20.57 | $5.04 | 417308 |
| 2022-06-15 | 19.76 | $5.25 | 212200 |
| 2022-06-14 | 19.37 | $5.33 | 199500 |
| 2022-06-13 | 19.34 | $5.44 | 163600 |
| 2022-06-10 | 19.75 | $5.57 | 107800 |
| 2022-06-09 | 20.76 | $5.60 | 144500 |
| 2022-06-08 | 21.61 | $5.76 | 198536 |
| 2022-06-07 | 21.90 | $5.77 | 93000 |
| 2022-06-06 | 22.08 | $5.77 | 190100 |
| 2022-06-03 | 22.09 | $5.83 | 95444 |
| 2022-06-02 | 22.30 | $5.93 | 155300 |
| 2022-06-01 | 22.16 | $5.85 | 200700 |
| 2022-05-31 | 22.41 | $5.84 | 144900 |
| 2022-05-27 | 22.68 | $5.87 | 340000 |
| 2022-05-26 | 22.96 | $5.78 | 237400 |
| 2022-05-25 | 23.66 | $5.73 | 157900 |
| 2022-05-24 | 24.77 | $5.55 | 190027 |
| 2022-05-23 | 25.39 | $5.42 | 100900 |
| 2022-05-20 | 25.38 | $5.41 | 165934 |
| 2022-05-19 | 25.22 | $5.42 | 66300 |
| 2022-05-18 | 24.85 | $5.41 | 85600 |
| 2022-05-17 | 24.48 | $5.50 | 48400 |
| 2022-05-16 | 24.67 | $5.59 | 94909 |
| 2022-05-13 | 25.00 | $5.50 | 162000 |
| 2022-05-12 | 25.35 | $5.67 | 170319 |
| 2022-05-11 | 26.36 | $5.62 | 36944 |
| 2022-05-10 | 26.75 | $5.71 | 171932 |
| 2022-05-09 | 27.20 | $5.69 | 174400 |
| 2022-05-06 | 27.53 | $5.70 | 310800 |
| 2022-05-05 | 27.88 | $5.56 | 170900 |
| 2022-05-04 | 27.17 | $5.59 | 112949 |
| 2022-05-03 | 26.42 | $5.59 | 233100 |
| 2022-05-02 | 25.56 | $5.53 | 155742 |
| 2022-04-29 | 24.74 | $5.54 | 217522 |
| 2022-04-28 | 23.95 | $5.60 | 387300 |
| 2022-04-27 | 23.11 | $5.53 | 244800 |
| 2022-04-26 | 21.71 | $5.60 | 298700 |
| 2022-04-25 | 20.34 | $5.60 | 387809 |
| 2022-04-22 | 18.90 | $5.63 | 155839 |
| 2022-04-21 | 18.03 | $5.67 | 331900 |
| 2022-04-20 | 17.23 | $5.70 | 133540 |
| 2022-04-19 | 16.41 | $5.73 | 155800 |
| 2022-04-18 | 15.56 | $5.72 | 83220 |
| 2022-04-14 | 14.84 | $5.75 | 89400 |
| 2022-04-13 | 14.26 | $5.85 | 116034 |
| 2022-04-12 | 13.66 | $5.80 | 123100 |
| 2022-04-11 | 13.16 | $5.80 | 174134 |
| 2022-04-08 | 12.72 | $5.90 | 139837 |
| 2022-04-07 | 12.36 | $5.91 | 253334 |
| 2022-04-06 | 12.16 | $6.02 | 123800 |
| 2022-04-05 | 12.40 | $6.05 | 162900 |
| 2022-04-04 | 12.86 | $6.10 | 111330 |
| 2022-04-01 | 13.44 | $6.18 | 128800 |
| 2022-03-31 | 14.02 | $6.12 | 179816 |
| 2022-03-30 | 14.33 | $6.08 | 145200 |
| 2022-03-29 | 14.69 | $6.10 | 129000 |
| 2022-03-28 | 14.77 | $6.03 | 56517 |
| 2022-03-25 | 14.55 | $6.05 | 94600 |
| 2022-03-24 | 14.42 | $6.09 | 31419 |
| 2022-03-23 | 14.51 | $6.13 | 73000 |
| 2022-03-22 | 14.55 | $6.08 | 67343 |
| 2022-03-21 | 14.51 | $6.11 | 53310 |
| 2022-03-18 | 14.70 | $6.20 | 39321 |
| 2022-03-17 | 15.29 | $6.24 | 145127 |
| 2022-03-16 | 15.50 | $6.14 | 42900 |
| 2022-03-15 | 15.33 | $6.16 | 64527 |
| 2022-03-14 | 15.30 | $6.21 | 129600 |
| 2022-03-11 | 15.30 | $6.19 | 89502 |
| 2022-03-10 | 14.81 | $6.21 | 140800 |
| 2022-03-09 | 14.42 | $6.33 | 101100 |
| 2022-03-08 | 14.16 | $6.30 | 120300 |
| 2022-03-07 | 13.90 | $6.37 | 73105 |
| 2022-03-04 | 13.94 | $6.53 | 96400 |
| 2022-03-03 | 14.57 | $6.57 | 51600 |
| 2022-03-02 | 15.28 | $6.65 | 237700 |
| 2022-03-01 | 15.90 | $6.64 | 178300 |
| 2022-02-28 | 16.56 | $6.60 | 133139 |
| 2022-02-25 | 17.35 | $6.54 | 75800 |
| 2022-02-24 | 18.15 | $6.53 | 164900 |
| 2022-02-23 | 18.95 | $6.27 | 43101 |
| 2022-02-22 | 18.77 | $6.30 | 290941 |
| 2022-02-18 | 18.59 | $6.51 | 98010 |
| 2022-02-17 | 19.15 | $6.59 | 186500 |
| 2022-02-16 | 19.70 | $6.46 | 197700 |
| 2022-02-15 | 20.28 | $6.30 | 67722 |
| 2022-02-14 | 19.38 | $6.30 | 87700 |
| 2022-02-11 | 18.58 | $6.33 | 308532 |
| 2022-02-10 | 17.73 | $6.51 | 87600 |
| 2022-02-09 | 18.00 | $6.63 | 54623 |
| 2022-02-08 | 18.84 | $6.62 | 100500 |
| 2022-02-07 | 19.73 | $6.59 | 151709 |
| 2022-02-04 | 20.26 | $6.42 | 75300 |
| 2022-02-03 | 19.76 | $6.43 | 119500 |
| 2022-02-02 | 19.32 | $6.48 | 80400 |
| 2022-02-01 | 19.08 | $6.49 | 129500 |
| 2022-01-31 | 18.83 | $6.45 | 119400 |
| 2022-01-28 | 17.95 | $6.43 | 830245 |
| 2022-01-27 | 16.85 | $6.48 | 82400 |
| 2022-01-26 | 16.01 | $6.55 | 87528 |
| 2022-01-25 | 15.39 | $6.54 | 138100 |
| 2022-01-24 | 14.57 | $6.55 | 93406 |
| 2022-01-21 | 14.07 | $6.62 | 59101 |
| 2022-01-20 | 14.02 | $6.66 | 113800 |
| 2022-01-19 | 13.96 | $6.66 | 164700 |
| 2022-01-18 | 13.60 | $6.68 | 102400 |
| 2022-01-14 | 13.54 | $6.82 | 78000 |
| 2022-01-13 | 14.19 | $6.90 | 90518 |
| 2022-01-12 | 14.12 | $6.92 | 129500 |
| 2022-01-11 | 13.95 | $6.90 | 122606 |
| 2022-01-10 | 13.78 | $6.91 | 185738 |
| 2022-01-07 | 13.65 | $6.84 | 135900 |
| 2022-01-06 | 14.04 | $6.82 | 85748 |
| 2022-01-05 | 13.94 | $6.83 | 80326 |
| 2022-01-04 | 13.74 | $6.88 | 102600 |
| 2022-01-03 | 13.17 | $6.93 | 102639 |
| 2021-12-31 | 12.38 | $7.00 | 78016 |
| 2021-12-30 | 11.45 | $6.91 | 139849 |
| 2021-12-29 | 10.48 | $6.86 | 96600 |
| 2021-12-28 | 10.93 | $6.90 | 124132 |
| 2021-12-27 | 11.42 | $6.89 | 124402 |
| 2021-12-23 | 12.02 | $6.89 | 57900 |
| 2021-12-22 | 12.57 | $6.92 | 43000 |
| 2021-12-21 | 13.14 | $6.90 | 75016 |
| 2021-12-20 | 13.67 | $6.89 | 68414 |
| 2021-12-17 | 14.32 | $6.95 | 20500 |
| 2021-12-16 | 14.65 | $6.92 | 113700 |
| 2021-12-15 | 15.01 | $6.87 | 48340 |
| 2021-12-14 | 15.58 | $6.88 | 74100 |
| 2021-12-13 | 16.27 | $6.92 | 104600 |
| 2021-12-10 | 16.85 | $6.91 | 48300 |
| 2021-12-09 | 17.69 | $6.89 | 66629 |
| 2021-12-08 | 18.50 | $6.87 | 91900 |
| 2021-12-07 | 19.18 | $6.85 | 57000 |
| 2021-12-06 | 19.64 | $6.82 | 59448 |
| 2021-12-03 | 20.04 | $6.86 | 44411 |
| 2021-12-02 | 20.67 | $6.87 | 66500 |
| 2021-12-01 | 21.40 | $6.91 | 82700 |
| 2021-11-30 | 22.46 | $6.99 | 48926 |
| 2021-11-29 | 23.18 | $6.95 | 37735 |
| 2021-11-26 | 24.23 | $6.93 | 17008 |
| 2021-11-24 | 25.33 | $6.95 | 26333 |
| 2021-11-23 | 26.63 | $6.90 | 42146 |
| 2021-11-22 | 28.00 | $6.97 | 58200 |
| 2021-11-19 | 29.10 | $7.00 | 47723 |
| 2021-11-18 | 30.44 | $7.00 | 119100 |
| 2021-11-17 | 31.63 | $7.14 | 26500 |
| 2021-11-16 | 31.72 | $7.21 | 47316 |
| 2021-11-15 | 31.71 | $7.19 | 60600 |
| 2021-11-12 | 31.31 | $7.24 | 26333 |
| 2021-11-11 | 30.78 | $7.21 | 63606 |
| 2021-11-10 | 30.26 | $7.20 | 91404 |
| 2021-11-09 | 29.62 | $7.18 | 103212 |
| 2021-11-08 | 28.95 | $7.19 | 52529 |
| 2021-11-05 | 28.43 | $7.18 | 117002 |
| 2021-11-04 | 27.96 | $7.12 | 86614 |
| 2021-11-03 | 27.62 | $7.02 | 59143 |
| 2021-11-02 | 27.60 | $7.02 | 92700 |
| 2021-11-01 | 27.58 | $6.98 | 111133 |
| 2021-10-29 | 27.94 | $6.90 | 97317 |
| 2021-10-28 | 28.68 | $6.83 | 101515 |
| 2021-10-27 | 29.95 | $6.80 | 67800 |
| 2021-10-26 | 31.49 | $6.78 | 89000 |
| 2021-10-25 | 33.11 | $6.81 | 103528 |
| 2021-10-22 | 34.47 | $6.83 | 53500 |
| 2021-10-21 | 35.91 | $6.87 | 55800 |
| 2021-10-20 | 37.22 | $6.94 | 76523 |
| 2021-10-19 | 38.18 | $6.95 | 54307 |
| 2021-10-18 | 39.19 | $7.02 | 63933 |
| 2021-10-15 | 40.04 | $7.05 | 43131 |
| 2021-10-14 | 40.16 | $7.08 | 57800 |
| 2021-10-13 | 40.29 | $7.00 | 77200 |
| 2021-10-12 | 40.82 | $6.91 | 27600 |
| 2021-10-11 | 41.97 | $6.92 | 23700 |
| 2021-10-08 | 43.01 | $6.93 | 43700 |
| 2021-10-07 | 44.11 | $6.93 | 94049 |
| 2021-10-06 | 45.27 | $6.94 | 74500 |
| 2021-10-05 | 47.24 | $6.99 | 36907 |
| 2021-10-04 | 49.02 | $6.99 | 64200 |
| 2021-10-01 | 50.90 | $7.03 | 47800 |
| 2021-09-30 | 52.73 | $6.99 | 91900 |
| 2021-09-29 | 54.65 | $6.98 | 40000 |
| 2021-09-28 | 56.67 | $7.06 | 64103 |
| 2021-09-27 | 58.32 | $7.16 | 71900 |
| 2021-09-24 | 59.52 | $7.21 | 30725 |
| 2021-09-23 | 60.18 | $7.25 | 60913 |
| 2021-09-22 | 60.60 | $7.25 | 47900 |
| 2021-09-21 | 61.04 | $7.24 | 90230 |
| 2021-09-20 | 61.51 | $7.20 | 106716 |
| 2021-09-17 | 62.03 | $7.16 | 31124 |
| 2021-09-16 | 62.78 | $7.14 | 69400 |
| 2021-09-15 | 63.61 | $7.13 | 79930 |
| 2021-09-14 | 64.51 | $7.08 | 44200 |
| 2021-09-13 | 65.56 | $7.08 | 61800 |
| 2021-09-10 | 66.66 | $7.08 | 49700 |
| 2021-09-09 | 67.69 | $7.11 | 64900 |
| 2021-09-08 | 68.58 | $7.10 | 55400 |
| 2021-09-07 | 69.52 | $7.11 | 72547 |
| 2021-09-03 | 70.37 | $7.14 | 94100 |
| 2021-09-02 | 71.28 | $7.17 | 84738 |
| 2021-09-01 | 71.87 | $7.24 | 39600 |
| 2021-08-31 | 72.19 | $7.22 | 58602 |
| 2021-08-30 | 72.53 | $7.21 | 106508 |
| 2021-08-27 | 72.88 | $7.29 | 33509 |
| 2021-08-26 | 72.68 | $7.30 | 49011 |
| 2021-08-25 | 72.46 | $7.29 | 27504 |
| 2021-08-24 | 72.24 | $7.30 | 70431 |
| 2021-08-23 | 71.56 | $7.25 | 18739 |
| 2021-08-20 | 70.88 | $7.23 | 28303 |
| 2021-08-19 | 70.16 | $7.25 | 46900 |
| 2021-08-18 | 69.41 | $7.26 | 71000 |
| 2021-08-17 | 68.62 | $7.27 | 43300 |
| 2021-08-16 | 67.74 | $7.28 | 37300 |
| 2021-08-13 | 66.83 | $7.24 | 28942 |
| 2021-08-12 | 65.87 | $7.25 | 48000 |
| 2021-08-11 | 64.82 | $7.27 | 25100 |
| 2021-08-10 | 63.64 | $7.24 | 64000 |
| 2021-08-09 | 62.39 | $7.25 | 49600 |
| 2021-08-06 | 61.09 | $7.26 | 62828 |
| 2021-08-05 | 59.72 | $7.26 | 45000 |
| 2021-08-04 | 58.29 | $7.27 | 41400 |
| 2021-08-03 | 56.66 | $7.27 | 93618 |
| 2021-08-02 | 54.94 | $7.24 | 46712 |
| 2021-07-30 | 53.10 | $7.29 | 65419 |
| 2021-07-29 | 51.13 | $7.39 | 49900 |
| 2021-07-28 | 49.06 | $7.32 | 57228 |
| 2021-07-27 | 46.90 | $7.23 | 44831 |
| 2021-07-26 | 44.63 | $7.18 | 90922 |
| 2021-07-23 | 42.25 | $7.15 | 32908 |
| 2021-07-22 | 39.74 | $7.13 | 39820 |
| 2021-07-21 | 37.11 | $7.16 | 73100 |
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