Is High Income Securities Fund (PCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our High Income Securities Fund (PCF) research center and poll results.
NYSE : PCF
High Income Securities Fund
$5.51 USD
-$0.06 (-1.08%)
- Volume
- 36.72K
- Average Volume
- 60.79K
- Market Capitalization
- $103.13M
- P/E Ratio
- 13.90
- Dividend Yield
- 12.77%
- Price Target
- Year High
- $6.51
- Year Low
- $5.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.17
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.47
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.47
Average
6.89
Maximum
9.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.47 | $5.51 | 37600 |
| 2026-07-16 | 5.47 | $5.57 | 84707 |
| 2026-07-15 | 5.47 | $5.49 | 16700 |
| 2026-07-14 | 5.47 | $5.43 | 28643 |
| 2026-07-13 | 5.48 | $5.38 | 61000 |
| 2026-07-10 | 5.49 | $5.46 | 38019 |
| 2026-07-09 | 5.50 | $5.43 | 38129 |
| 2026-07-08 | 5.51 | $5.42 | 71204 |
| 2026-07-07 | 5.52 | $5.50 | 78500 |
| 2026-07-06 | 5.52 | $5.57 | 49023 |
| 2026-07-02 | 5.52 | $5.56 | 43721 |
| 2026-07-01 | 5.53 | $5.60 | 168200 |
| 2026-06-30 | 5.53 | $5.47 | 110200 |
| 2026-06-29 | 5.54 | $5.39 | 68000 |
| 2026-06-26 | 5.55 | $5.40 | 95514 |
| 2026-06-25 | 5.56 | $5.43 | 65000 |
| 2026-06-24 | 5.56 | $5.39 | 72800 |
| 2026-06-23 | 5.57 | $5.44 | 50724 |
| 2026-06-22 | 5.58 | $5.45 | 99231 |
| 2026-06-18 | 5.59 | $5.51 | 83035 |
| 2026-06-17 | 5.59 | $5.49 | 85525 |
| 2026-06-16 | 5.59 | $5.54 | 45700 |
| 2026-06-15 | 5.60 | $5.62 | 48800 |
| 2026-06-12 | 5.60 | $5.58 | 54035 |
| 2026-06-11 | 5.60 | $5.59 | 82500 |
| 2026-06-10 | 5.61 | $5.57 | 52004 |
| 2026-06-09 | 5.61 | $5.62 | 42406 |
| 2026-06-08 | 5.61 | $5.64 | 98816 |
| 2026-06-05 | 5.62 | $5.51 | 99303 |
| 2026-06-04 | 5.62 | $5.64 | 34600 |
| 2026-06-03 | 5.63 | $5.62 | 23214 |
| 2026-06-02 | 5.63 | $5.66 | 29100 |
| 2026-06-01 | 5.63 | $5.63 | 31036 |
| 2026-05-29 | 5.63 | $5.61 | 48600 |
| 2026-05-28 | 5.64 | $5.59 | 60700 |
| 2026-05-27 | 5.64 | $5.55 | 55600 |
| 2026-05-26 | 5.65 | $5.54 | 67700 |
| 2026-05-22 | 5.65 | $5.57 | 80400 |
| 2026-05-21 | 5.66 | $5.62 | 38400 |
| 2026-05-20 | 5.66 | $5.56 | 54111 |
| 2026-05-19 | 5.67 | $5.56 | 72342 |
| 2026-05-18 | 5.67 | $5.65 | 66400 |
| 2026-05-15 | 5.68 | $5.66 | 44480 |
| 2026-05-14 | 5.68 | $5.68 | 55323 |
| 2026-05-13 | 5.68 | $5.64 | 41420 |
| 2026-05-12 | 5.69 | $5.63 | 45143 |
| 2026-05-11 | 5.69 | $5.69 | 56000 |
| 2026-05-08 | 5.68 | $5.70 | 47500 |
| 2026-05-07 | 5.68 | $5.69 | 45136 |
| 2026-05-06 | 5.67 | $5.67 | 60203 |
| 2026-05-05 | 5.67 | $5.67 | 50000 |
| 2026-05-04 | 5.66 | $5.66 | 74700 |
| 2026-05-01 | 5.65 | $5.73 | 38625 |
| 2026-04-30 | 5.64 | $5.74 | 87529 |
| 2026-04-29 | 5.64 | $5.65 | 75412 |
| 2026-04-28 | 5.63 | $5.60 | 38616 |
| 2026-04-27 | 5.63 | $5.65 | 92500 |
| 2026-04-24 | 5.62 | $5.74 | 45314 |
| 2026-04-23 | 5.61 | $5.68 | 28431 |
| 2026-04-22 | 5.60 | $5.69 | 58112 |
| 2026-04-21 | 5.59 | $5.67 | 57112 |
| 2026-04-20 | 5.58 | $5.74 | 96900 |
| 2026-04-17 | 5.56 | $5.72 | 68844 |
| 2026-04-16 | 5.55 | $5.70 | 52634 |
| 2026-04-15 | 5.54 | $5.72 | 56930 |
| 2026-04-14 | 5.53 | $5.66 | 23306 |
| 2026-04-13 | 5.52 | $5.61 | 60229 |
| 2026-04-10 | 5.52 | $5.60 | 23800 |
| 2026-04-09 | 5.52 | $5.58 | 25100 |
| 2026-04-08 | 5.52 | $5.53 | 71700 |
| 2026-04-07 | 5.54 | $5.49 | 59060 |
| 2026-04-06 | 5.56 | $5.47 | 401200 |
| 2026-04-02 | 5.58 | $5.62 | 56900 |
| 2026-04-01 | 5.60 | $5.68 | 107000 |
| 2026-03-31 | 5.62 | $5.52 | 100500 |
| 2026-03-30 | 5.64 | $5.46 | 109980 |
| 2026-03-27 | 5.66 | $5.49 | 23355 |
| 2026-03-26 | 5.69 | $5.49 | 194100 |
| 2026-03-25 | 5.71 | $5.51 | 42800 |
| 2026-03-24 | 5.74 | $5.46 | 26228 |
| 2026-03-23 | 5.76 | $5.52 | 62000 |
| 2026-03-20 | 5.79 | $5.44 | 55300 |
| 2026-03-19 | 5.82 | $5.45 | 98041 |
| 2026-03-18 | 5.85 | $5.46 | 150311 |
| 2026-03-17 | 5.88 | $5.46 | 120200 |
| 2026-03-16 | 5.91 | $5.54 | 135871 |
| 2026-03-13 | 5.94 | $5.60 | 61600 |
| 2026-03-12 | 5.97 | $5.61 | 176728 |
| 2026-03-11 | 5.99 | $5.69 | 90909 |
| 2026-03-10 | 6.01 | $5.81 | 58948 |
| 2026-03-09 | 6.02 | $5.84 | 123564 |
| 2026-03-06 | 6.03 | $5.90 | 61000 |
| 2026-03-05 | 6.04 | $5.97 | 89309 |
| 2026-03-04 | 6.04 | $6.10 | 326738 |
| 2026-03-03 | 6.04 | $5.93 | 91911 |
| 2026-03-02 | 6.05 | $5.97 | 106000 |
| 2026-02-27 | 6.05 | $5.99 | 55419 |
| 2026-02-26 | 6.06 | $6.00 | 52808 |
| 2026-02-25 | 6.06 | $5.99 | 52528 |
| 2026-02-24 | 6.07 | $6.01 | 48435 |
| 2026-02-23 | 6.07 | $6.01 | 112707 |
| 2026-02-20 | 6.08 | $6.04 | 104700 |
| 2026-02-19 | 6.08 | $6.05 | 66305 |
| 2026-02-18 | 6.08 | $6.11 | 100900 |
| 2026-02-17 | 6.08 | $6.08 | 100200 |
| 2026-02-13 | 6.08 | $6.13 | 175637 |
| 2026-02-12 | 6.09 | $6.07 | 119724 |
| 2026-02-11 | 6.09 | $6.08 | 103200 |
| 2026-02-10 | 6.09 | $6.06 | 48800 |
| 2026-02-09 | 6.10 | $6.08 | 87200 |
| 2026-02-06 | 6.10 | $6.08 | 88800 |
| 2026-02-05 | 6.10 | $6.04 | 48730 |
| 2026-02-04 | 6.10 | $6.03 | 61900 |
| 2026-02-03 | 6.11 | $6.05 | 43500 |
| 2026-02-02 | 6.11 | $6.06 | 152812 |
| 2026-01-30 | 6.12 | $6.08 | 109600 |
| 2026-01-29 | 6.12 | $6.09 | 56941 |
| 2026-01-28 | 6.12 | $6.11 | 36528 |
| 2026-01-27 | 6.12 | $6.11 | 63200 |
| 2026-01-26 | 6.12 | $6.09 | 68216 |
| 2026-01-23 | 6.12 | $6.10 | 64300 |
| 2026-01-22 | 6.12 | $6.10 | 64611 |
| 2026-01-21 | 6.12 | $6.09 | 63148 |
| 2026-01-20 | 6.12 | $6.07 | 90200 |
| 2026-01-16 | 6.11 | $6.15 | 55311 |
| 2026-01-15 | 6.11 | $6.17 | 43100 |
| 2026-01-14 | 6.10 | $6.16 | 152400 |
| 2026-01-13 | 6.10 | $6.12 | 40500 |
| 2026-01-12 | 6.10 | $6.14 | 119900 |
| 2026-01-09 | 6.10 | $6.11 | 33600 |
| 2026-01-08 | 6.11 | $6.10 | 116143 |
| 2026-01-07 | 6.11 | $6.13 | 28603 |
| 2026-01-06 | 6.12 | $6.17 | 63313 |
| 2026-01-05 | 6.13 | $6.13 | 80024 |
| 2026-01-02 | 6.13 | $6.13 | 63100 |
| 2025-12-31 | 6.14 | $6.15 | 243102 |
| 2025-12-30 | 6.14 | $6.14 | 144300 |
| 2025-12-29 | 6.14 | $6.11 | 98123 |
| 2025-12-26 | 6.15 | $6.11 | 45200 |
| 2025-12-24 | 6.16 | $6.10 | 63547 |
| 2025-12-23 | 6.16 | $6.09 | 81800 |
| 2025-12-22 | 6.16 | $6.03 | 173311 |
| 2025-12-19 | 6.17 | $6.02 | 119100 |
| 2025-12-18 | 6.17 | $5.98 | 238006 |
| 2025-12-17 | 6.18 | $6.01 | 150747 |
| 2025-12-16 | 6.19 | $6.04 | 98842 |
| 2025-12-15 | 6.20 | $6.11 | 249700 |
| 2025-12-12 | 6.21 | $6.11 | 123900 |
| 2025-12-11 | 6.21 | $6.22 | 90400 |
| 2025-12-10 | 6.22 | $6.25 | 113400 |
| 2025-12-09 | 6.22 | $6.26 | 30600 |
| 2025-12-08 | 6.22 | $6.25 | 58214 |
| 2025-12-05 | 6.22 | $6.26 | 33749 |
| 2025-12-04 | 6.22 | $6.25 | 37723 |
| 2025-12-03 | 6.22 | $6.24 | 69332 |
| 2025-12-02 | 6.22 | $6.22 | 49306 |
| 2025-12-01 | 6.22 | $6.23 | 112300 |
| 2025-11-28 | 6.22 | $6.25 | 61746 |
| 2025-11-26 | 6.23 | $6.20 | 79117 |
| 2025-11-25 | 6.23 | $6.16 | 39300 |
| 2025-11-24 | 6.23 | $6.13 | 76200 |
| 2025-11-21 | 6.24 | $6.15 | 254040 |
| 2025-11-20 | 6.25 | $6.07 | 84400 |
| 2025-11-19 | 6.26 | $6.16 | 78100 |
| 2025-11-18 | 6.26 | $6.17 | 76338 |
| 2025-11-17 | 6.26 | $6.25 | 73476 |
| 2025-11-14 | 6.26 | $6.28 | 43010 |
| 2025-11-13 | 6.26 | $6.27 | 41512 |
| 2025-11-12 | 6.26 | $6.30 | 36340 |
| 2025-11-11 | 6.26 | $6.30 | 38129 |
| 2025-11-10 | 6.26 | $6.28 | 76429 |
| 2025-11-07 | 6.26 | $6.27 | 44408 |
| 2025-11-06 | 6.26 | $6.25 | 53440 |
| 2025-11-05 | 6.27 | $6.23 | 93725 |
| 2025-11-04 | 6.27 | $6.23 | 100800 |
| 2025-11-03 | 6.27 | $6.25 | 84100 |
| 2025-10-31 | 6.27 | $6.29 | 70704 |
| 2025-10-30 | 6.27 | $6.27 | 61900 |
| 2025-10-29 | 6.27 | $6.25 | 63227 |
| 2025-10-28 | 6.27 | $6.28 | 46900 |
| 2025-10-27 | 6.28 | $6.27 | 49407 |
| 2025-10-24 | 6.28 | $6.26 | 105730 |
| 2025-10-23 | 6.29 | $6.27 | 75410 |
| 2025-10-22 | 6.29 | $6.23 | 94000 |
| 2025-10-21 | 6.30 | $6.22 | 114500 |
| 2025-10-20 | 6.31 | $6.26 | 119381 |
| 2025-10-17 | 6.32 | $6.27 | 83600 |
| 2025-10-16 | 6.33 | $6.26 | 124200 |
| 2025-10-15 | 6.34 | $6.33 | 90252 |
| 2025-10-14 | 6.34 | $6.29 | 106960 |
| 2025-10-13 | 6.35 | $6.28 | 97100 |
| 2025-10-10 | 6.36 | $6.24 | 149028 |
| 2025-10-09 | 6.37 | $6.32 | 94914 |
| 2025-10-08 | 6.38 | $6.30 | 168917 |
| 2025-10-07 | 6.38 | $6.26 | 165737 |
| 2025-10-06 | 6.39 | $6.24 | 207200 |
| 2025-10-03 | 6.40 | $6.28 | 98300 |
| 2025-10-02 | 6.40 | $6.33 | 53296 |
| 2025-10-01 | 6.41 | $6.30 | 128559 |
| 2025-09-30 | 6.42 | $6.35 | 159400 |
| 2025-09-29 | 6.43 | $6.35 | 77804 |
| 2025-09-26 | 6.43 | $6.35 | 62644 |
| 2025-09-25 | 6.44 | $6.39 | 62900 |
| 2025-09-24 | 6.44 | $6.40 | 48400 |
| 2025-09-23 | 6.44 | $6.40 | 97805 |
| 2025-09-22 | 6.44 | $6.46 | 45900 |
| 2025-09-19 | 6.44 | $6.46 | 37900 |
| 2025-09-18 | 6.44 | $6.43 | 44200 |
| 2025-09-17 | 6.43 | $6.43 | 35300 |
| 2025-09-16 | 6.43 | $6.46 | 52336 |
| 2025-09-15 | 6.43 | $6.47 | 74800 |
| 2025-09-12 | 6.43 | $6.45 | 74632 |
| 2025-09-11 | 6.43 | $6.42 | 72119 |
| 2025-09-10 | 6.43 | $6.41 | 107800 |
| 2025-09-09 | 6.43 | $6.38 | 132500 |
| 2025-09-08 | 6.43 | $6.41 | 110000 |
| 2025-09-05 | 6.43 | $6.42 | 140600 |
| 2025-09-04 | 6.42 | $6.47 | 64100 |
| 2025-09-03 | 6.41 | $6.48 | 47220 |
| 2025-09-02 | 6.41 | $6.46 | 81700 |
| 2025-08-29 | 6.40 | $6.49 | 85600 |
| 2025-08-28 | 6.39 | $6.49 | 204000 |
| 2025-08-27 | 6.38 | $6.42 | 27900 |
| 2025-08-26 | 6.38 | $6.41 | 53100 |
| 2025-08-25 | 6.37 | $6.42 | 54600 |
| 2025-08-22 | 6.37 | $6.42 | 104299 |
| 2025-08-21 | 6.36 | $6.38 | 44535 |
| 2025-08-20 | 6.36 | $6.39 | 82325 |
| 2025-08-19 | 6.36 | $6.36 | 59134 |
| 2025-08-18 | 6.36 | $6.43 | 41500 |
| 2025-08-15 | 6.36 | $6.43 | 43100 |
| 2025-08-14 | 6.36 | $6.41 | 22128 |
| 2025-08-13 | 6.36 | $6.43 | 29700 |
| 2025-08-12 | 6.36 | $6.41 | 42315 |
| 2025-08-11 | 6.36 | $6.40 | 56916 |
| 2025-08-08 | 6.36 | $6.38 | 56400 |
| 2025-08-07 | 6.36 | $6.33 | 49308 |
| 2025-08-06 | 6.37 | $6.35 | 53900 |
| 2025-08-05 | 6.37 | $6.31 | 66400 |
| 2025-08-04 | 6.38 | $6.33 | 69700 |
| 2025-08-01 | 6.38 | $6.31 | 44000 |
| 2025-07-31 | 6.39 | $6.35 | 107348 |
| 2025-07-30 | 6.39 | $6.31 | 165922 |
| 2025-07-29 | 6.39 | $6.32 | 35900 |
| 2025-07-28 | 6.40 | $6.32 | 146093 |
| 2025-07-25 | 6.40 | $6.33 | 108600 |
| 2025-07-24 | 6.40 | $6.34 | 62400 |
| 2025-07-23 | 6.40 | $6.38 | 65000 |
| 2025-07-22 | 6.40 | $6.38 | 43030 |
| 2025-07-21 | 6.40 | $6.44 | 68200 |
| 2025-07-18 | 6.39 | $6.42 | 68200 |
| 2025-07-17 | 6.39 | $6.41 | 64738 |
| 2025-07-16 | 6.39 | $6.42 | 46928 |
| 2025-07-15 | 6.38 | $6.42 | 36200 |
| 2025-07-14 | 6.38 | $6.40 | 69943 |
| 2025-07-11 | 6.38 | $6.41 | 67500 |
| 2025-07-10 | 6.38 | $6.41 | 38316 |
| 2025-07-09 | 6.37 | $6.40 | 69830 |
| 2025-07-08 | 6.37 | $6.40 | 34600 |
| 2025-07-07 | 6.37 | $6.40 | 53400 |
| 2025-07-03 | 6.36 | $6.44 | 13331 |
| 2025-07-02 | 6.36 | $6.42 | 34109 |
| 2025-07-01 | 6.35 | $6.41 | 43700 |
| 2025-06-30 | 6.35 | $6.35 | 210358 |
| 2025-06-27 | 6.35 | $6.41 | 67800 |
| 2025-06-26 | 6.34 | $6.34 | 30300 |
| 2025-06-25 | 6.33 | $6.34 | 75300 |
| 2025-06-24 | 6.33 | $6.35 | 37701 |
| 2025-06-23 | 6.33 | $6.36 | 58800 |
| 2025-06-20 | 6.33 | $6.36 | 49000 |
| 2025-06-18 | 6.32 | $6.35 | 61100 |
| 2025-06-17 | 6.32 | $6.33 | 31144 |
| 2025-06-16 | 6.33 | $6.38 | 42000 |
| 2025-06-13 | 6.33 | $6.37 | 23735 |
| 2025-06-12 | 6.33 | $6.36 | 55603 |
| 2025-06-11 | 6.33 | $6.35 | 30032 |
| 2025-06-10 | 6.32 | $6.35 | 44711 |
| 2025-06-09 | 6.32 | $6.32 | 109505 |
| 2025-06-06 | 6.32 | $6.35 | 18814 |
| 2025-06-05 | 6.32 | $6.30 | 57400 |
| 2025-06-04 | 6.32 | $6.33 | 29422 |
| 2025-06-03 | 6.32 | $6.30 | 66000 |
| 2025-06-02 | 6.32 | $6.35 | 88900 |
| 2025-05-30 | 6.32 | $6.32 | 68600 |
| 2025-05-29 | 6.32 | $6.30 | 41400 |
| 2025-05-28 | 6.32 | $6.21 | 145548 |
| 2025-05-27 | 6.32 | $6.31 | 26029 |
| 2025-05-23 | 6.32 | $6.31 | 25241 |
| 2025-05-22 | 6.31 | $6.31 | 25100 |
| 2025-05-21 | 6.30 | $6.29 | 22748 |
| 2025-05-20 | 6.29 | $6.34 | 49700 |
| 2025-05-19 | 6.27 | $6.43 | 140525 |
| 2025-05-16 | 6.24 | $6.36 | 84201 |
| 2025-05-15 | 6.23 | $6.35 | 25600 |
| 2025-05-14 | 6.21 | $6.34 | 146314 |
| 2025-05-13 | 6.20 | $6.31 | 115944 |
| 2025-05-12 | 6.18 | $6.36 | 83245 |
| 2025-05-09 | 6.17 | $6.31 | 48517 |
| 2025-05-08 | 6.16 | $6.28 | 36625 |
| 2025-05-07 | 6.16 | $6.26 | 33028 |
| 2025-05-06 | 6.15 | $6.27 | 38100 |
| 2025-05-05 | 6.13 | $6.31 | 111001 |
| 2025-05-02 | 6.13 | $6.36 | 39801 |
| 2025-05-01 | 6.14 | $6.34 | 56041 |
| 2025-04-30 | 6.15 | $6.27 | 62905 |
| 2025-04-29 | 6.17 | $6.27 | 53100 |
| 2025-04-28 | 6.19 | $6.27 | 86937 |
| 2025-04-25 | 6.20 | $6.20 | 48406 |
| 2025-04-24 | 6.22 | $6.09 | 45800 |
| 2025-04-23 | 6.25 | $6.00 | 141330 |
| 2025-04-22 | 6.28 | $5.95 | 61002 |
| 2025-04-21 | 6.32 | $5.97 | 54509 |
| 2025-04-17 | 6.35 | $6.01 | 61324 |
| 2025-04-16 | 6.38 | $6.00 | 70800 |
| 2025-04-15 | 6.42 | $6.10 | 42301 |
| 2025-04-14 | 6.44 | $6.04 | 107600 |
| 2025-04-11 | 6.47 | $6.13 | 55233 |
| 2025-04-10 | 6.50 | $6.13 | 48100 |
| 2025-04-09 | 6.53 | $6.28 | 150900 |
| 2025-04-08 | 6.55 | $6.02 | 124600 |
| 2025-04-07 | 6.58 | $5.91 | 254200 |
| 2025-04-04 | 6.62 | $6.22 | 110842 |
| 2025-04-03 | 6.64 | $6.52 | 53500 |
| 2025-04-02 | 6.65 | $6.59 | 35840 |
| 2025-04-01 | 6.66 | $6.62 | 68935 |
| 2025-03-31 | 6.67 | $6.65 | 74149 |
| 2025-03-28 | 6.68 | $6.62 | 36200 |
| 2025-03-27 | 6.69 | $6.64 | 35600 |
| 2025-03-26 | 6.70 | $6.61 | 28600 |
| 2025-03-25 | 6.71 | $6.64 | 51718 |
| 2025-03-24 | 6.72 | $6.63 | 30828 |
| 2025-03-21 | 6.73 | $6.64 | 54027 |
| 2025-03-20 | 6.73 | $6.69 | 33700 |
| 2025-03-19 | 6.74 | $6.65 | 39262 |
| 2025-03-18 | 6.75 | $6.58 | 42000 |
| 2025-03-17 | 6.76 | $6.70 | 71500 |
| 2025-03-14 | 6.76 | $6.68 | 31936 |
| 2025-03-13 | 6.77 | $6.65 | 32600 |
| 2025-03-12 | 6.77 | $6.65 | 24200 |
| 2025-03-11 | 6.78 | $6.65 | 93909 |
| 2025-03-10 | 6.78 | $6.67 | 78502 |
| 2025-03-07 | 6.78 | $6.72 | 98500 |
| 2025-03-06 | 6.78 | $6.70 | 103830 |
| 2025-03-05 | 6.78 | $6.77 | 64300 |
| 2025-03-04 | 6.77 | $6.80 | 76800 |
| 2025-03-03 | 6.77 | $6.83 | 39532 |
| 2025-02-28 | 6.76 | $6.82 | 69100 |
| 2025-02-27 | 6.76 | $6.83 | 57839 |
| 2025-02-26 | 6.75 | $6.81 | 52539 |
| 2025-02-25 | 6.74 | $6.88 | 139709 |
| 2025-02-24 | 6.73 | $6.83 | 247801 |
| 2025-02-21 | 6.72 | $6.78 | 73000 |
| 2025-02-20 | 6.71 | $6.79 | 68300 |
| 2025-02-19 | 6.70 | $6.82 | 136637 |
| 2025-02-18 | 6.69 | $6.75 | 75200 |
| 2025-02-14 | 6.69 | $6.85 | 130416 |
| 2025-02-13 | 6.68 | $6.76 | 43721 |
| 2025-02-12 | 6.67 | $6.75 | 44400 |
| 2025-02-11 | 6.66 | $6.75 | 110420 |
| 2025-02-10 | 6.65 | $6.70 | 56300 |
| 2025-02-07 | 6.64 | $6.67 | 30025 |
| 2025-02-06 | 6.63 | $6.69 | 52211 |
| 2025-02-05 | 6.62 | $6.68 | 76719 |
| 2025-02-04 | 6.62 | $6.69 | 80100 |
| 2025-02-03 | 6.61 | $6.70 | 86200 |
| 2025-01-31 | 6.60 | $6.74 | 110900 |
| 2025-01-30 | 6.59 | $6.68 | 66500 |
| 2025-01-29 | 6.58 | $6.66 | 152629 |
| 2025-01-28 | 6.57 | $6.62 | 121706 |
| 2025-01-27 | 6.57 | $6.62 | 64318 |
| 2025-01-24 | 6.56 | $6.64 | 34700 |
| 2025-01-23 | 6.55 | $6.63 | 52200 |
| 2025-01-22 | 6.54 | $6.63 | 125558 |
| 2025-01-21 | 6.52 | $6.65 | 113400 |
| 2025-01-17 | 6.51 | $6.66 | 83108 |
| 2025-01-16 | 6.50 | $6.62 | 66564 |
| 2025-01-15 | 6.50 | $6.63 | 123211 |
| 2025-01-14 | 6.50 | $6.51 | 35100 |
| 2025-01-13 | 6.51 | $6.51 | 103434 |
| 2025-01-10 | 6.53 | $6.55 | 83600 |
| 2025-01-08 | 6.54 | $6.52 | 107210 |
| 2025-01-07 | 6.55 | $6.55 | 70816 |
| 2025-01-06 | 6.57 | $6.55 | 50000 |
| 2025-01-03 | 6.58 | $6.59 | 79749 |
| 2025-01-02 | 6.59 | $6.52 | 338612 |
| 2024-12-31 | 6.60 | $6.53 | 123510 |
| 2024-12-30 | 6.62 | $6.50 | 177918 |
| 2024-12-27 | 6.63 | $6.46 | 92401 |
| 2024-12-26 | 6.65 | $6.52 | 156600 |
| 2024-12-24 | 6.66 | $6.44 | 87800 |
| 2024-12-23 | 6.67 | $6.43 | 179200 |
| 2024-12-20 | 6.69 | $6.36 | 175717 |
| 2024-12-19 | 6.71 | $6.35 | 153300 |
| 2024-12-18 | 6.73 | $6.40 | 127200 |
| 2024-12-17 | 6.74 | $6.49 | 231634 |
| 2024-12-16 | 6.76 | $6.62 | 142900 |
| 2024-12-13 | 6.77 | $6.66 | 259400 |
| 2024-12-12 | 6.77 | $6.73 | 83000 |
| 2024-12-11 | 6.78 | $6.78 | 59300 |
| 2024-12-10 | 6.78 | $6.85 | 251500 |
| 2024-12-09 | 6.78 | $6.74 | 188828 |
| 2024-12-06 | 6.78 | $6.81 | 206912 |
| 2024-12-05 | 6.78 | $6.78 | 160200 |
| 2024-12-04 | 6.78 | $6.81 | 148549 |
| 2024-12-03 | 6.77 | $6.82 | 446400 |
| 2024-12-02 | 6.77 | $6.80 | 333909 |
| 2024-11-29 | 6.76 | $6.81 | 135600 |
| 2024-11-27 | 6.76 | $6.78 | 93100 |
| 2024-11-26 | 6.75 | $6.75 | 382300 |
| 2024-11-25 | 6.75 | $6.72 | 291933 |
| 2024-11-22 | 6.74 | $6.73 | 327048 |
| 2024-11-21 | 6.74 | $6.71 | 208800 |
| 2024-11-20 | 6.74 | $6.72 | 69200 |
| 2024-11-19 | 6.74 | $6.74 | 67100 |
| 2024-11-18 | 6.75 | $6.81 | 89600 |
| 2024-11-15 | 6.75 | $6.80 | 112900 |
| 2024-11-14 | 6.75 | $6.79 | 42633 |
| 2024-11-13 | 6.75 | $6.84 | 73305 |
| 2024-11-12 | 6.75 | $6.78 | 67800 |
| 2024-11-11 | 6.75 | $6.81 | 120900 |
| 2024-11-08 | 6.75 | $6.85 | 235147 |
| 2024-11-07 | 6.75 | $6.75 | 86349 |
| 2024-11-06 | 6.75 | $6.75 | 132800 |
| 2024-11-05 | 6.75 | $6.72 | 72323 |
| 2024-11-04 | 6.75 | $6.70 | 57400 |
| 2024-11-01 | 6.76 | $6.69 | 118105 |
| 2024-10-31 | 6.76 | $6.70 | 126731 |
| 2024-10-30 | 6.77 | $6.69 | 76100 |
| 2024-10-29 | 6.77 | $6.65 | 141935 |
| 2024-10-28 | 6.78 | $6.66 | 105000 |
| 2024-10-25 | 6.79 | $6.67 | 124500 |
| 2024-10-24 | 6.79 | $6.70 | 84400 |
| 2024-10-23 | 6.80 | $6.77 | 84468 |
| 2024-10-22 | 6.79 | $6.77 | 308200 |
| 2024-10-21 | 6.79 | $6.84 | 157554 |
| 2024-10-18 | 6.78 | $6.78 | 67223 |
| 2024-10-17 | 6.78 | $6.81 | 133633 |
| 2024-10-16 | 6.78 | $6.87 | 224100 |
| 2024-10-15 | 6.76 | $6.80 | 74300 |
| 2024-10-14 | 6.76 | $6.81 | 70431 |
| 2024-10-11 | 6.76 | $6.81 | 49905 |
| 2024-10-10 | 6.76 | $6.79 | 64600 |
| 2024-10-09 | 6.75 | $6.78 | 61608 |
| 2024-10-08 | 6.75 | $6.77 | 87200 |
| 2024-10-07 | 6.75 | $6.79 | 48530 |
| 2024-10-04 | 6.75 | $6.80 | 68324 |
| 2024-10-03 | 6.74 | $6.78 | 65300 |
| 2024-10-02 | 6.74 | $6.81 | 50900 |
| 2024-10-01 | 6.73 | $6.82 | 179144 |
| 2024-09-30 | 6.73 | $6.83 | 654926 |
| 2024-09-27 | 6.72 | $6.76 | 177300 |
| 2024-09-26 | 6.72 | $6.73 | 160900 |
| 2024-09-25 | 6.71 | $6.73 | 291233 |
| 2024-09-24 | 6.71 | $6.70 | 142700 |
| 2024-09-23 | 6.71 | $6.71 | 141271 |
| 2024-09-20 | 6.70 | $6.73 | 111227 |
| 2024-09-19 | 6.70 | $6.68 | 117715 |
| 2024-09-18 | 6.70 | $6.66 | 69300 |
| 2024-09-17 | 6.70 | $6.74 | 133948 |
| 2024-09-16 | 6.70 | $6.75 | 82804 |
| 2024-09-13 | 6.69 | $6.75 | 74400 |
| 2024-09-12 | 6.69 | $6.72 | 136000 |
| 2024-09-11 | 6.69 | $6.79 | 115411 |
| 2024-09-10 | 6.68 | $6.74 | 192919 |
| 2024-09-09 | 6.67 | $6.71 | 130319 |
| 2024-09-06 | 6.66 | $6.67 | 165431 |
| 2024-09-05 | 6.65 | $6.74 | 149300 |
| 2024-09-04 | 6.64 | $6.73 | 82800 |
| 2024-09-03 | 6.62 | $6.68 | 84800 |
| 2024-08-30 | 6.61 | $6.67 | 110400 |
| 2024-08-29 | 6.60 | $6.67 | 163037 |
| 2024-08-28 | 6.59 | $6.64 | 133500 |
| 2024-08-27 | 6.59 | $6.65 | 126100 |
| 2024-08-26 | 6.58 | $6.67 | 253934 |
| 2024-08-23 | 6.58 | $6.68 | 106848 |
| 2024-08-22 | 6.57 | $6.63 | 126800 |
| 2024-08-21 | 6.57 | $6.66 | 172220 |
| 2024-08-20 | 6.56 | $6.68 | 231621 |
| 2024-08-19 | 6.55 | $6.69 | 216635 |
| 2024-08-16 | 6.55 | $6.67 | 171156 |
| 2024-08-15 | 6.54 | $6.68 | 178000 |
| 2024-08-14 | 6.53 | $6.70 | 58633 |
| 2024-08-13 | 6.52 | $6.66 | 125322 |
| 2024-08-12 | 6.52 | $6.59 | 350343 |
| 2024-08-09 | 6.52 | $6.47 | 367009 |
| 2024-08-08 | 6.53 | $6.45 | 466546 |
| 2024-08-07 | 6.54 | $6.45 | 267716 |
| 2024-08-06 | 6.55 | $6.42 | 382930 |
| 2024-08-05 | 6.55 | $6.41 | 315300 |
| 2024-08-02 | 6.57 | $6.50 | 173556 |
| 2024-08-01 | 6.58 | $6.52 | 153800 |
| 2024-07-31 | 6.60 | $6.58 | 174336 |
| 2024-07-30 | 6.61 | $6.55 | 202921 |
| 2024-07-29 | 6.63 | $6.57 | 268200 |
| 2024-07-26 | 6.65 | $6.52 | 145636 |
| 2024-07-25 | 6.67 | $6.57 | 205200 |
| 2024-07-24 | 6.68 | $6.47 | 200200 |
| 2024-07-23 | 6.70 | $6.58 | 293736 |
| 2024-07-22 | 6.70 | $6.55 | 212102 |
| 2024-07-19 | 6.71 | $6.52 | 159800 |
| 2024-07-18 | 6.72 | $6.52 | 129263 |
| 2024-07-17 | 6.73 | $6.57 | 148000 |
| 2024-07-16 | 6.75 | $6.62 | 211319 |
| 2024-07-15 | 6.76 | $6.64 | 211121 |
| 2024-07-12 | 6.77 | $6.61 | 120114 |
| 2024-07-11 | 6.79 | $6.62 | 130200 |
| 2024-07-10 | 6.79 | $6.60 | 65800 |
| 2024-07-09 | 6.80 | $6.56 | 177428 |
| 2024-07-08 | 6.82 | $6.63 | 338700 |
| 2024-07-05 | 6.83 | $6.82 | 245635 |
| 2024-07-03 | 6.83 | $6.86 | 89600 |
| 2024-07-02 | 6.82 | $6.88 | 171637 |
| 2024-07-01 | 6.82 | $6.89 | 290043 |
| 2024-06-28 | 6.82 | $6.99 | 281900 |
| 2024-06-27 | 6.80 | $6.89 | 145113 |
| 2024-06-26 | 6.79 | $6.81 | 236600 |
| 2024-06-25 | 6.78 | $6.78 | 285300 |
| 2024-06-24 | 6.78 | $6.69 | 29000 |
| 2024-06-21 | 6.78 | $6.67 | 30800 |
| 2024-06-20 | 6.78 | $6.71 | 103300 |
| 2024-06-18 | 6.78 | $6.80 | 116100 |
| 2024-06-17 | 6.77 | $6.89 | 72200 |
| 2024-06-14 | 6.76 | $6.86 | 12111 |
| 2024-06-13 | 6.75 | $6.87 | 55000 |
| 2024-06-12 | 6.75 | $6.89 | 110647 |
| 2024-06-11 | 6.73 | $6.78 | 53000 |
| 2024-06-10 | 6.73 | $6.75 | 157211 |
| 2024-06-07 | 6.72 | $6.84 | 37020 |
| 2024-06-06 | 6.71 | $6.84 | 36446 |
| 2024-06-05 | 6.69 | $6.83 | 38000 |
| 2024-06-04 | 6.68 | $6.80 | 62827 |
| 2024-06-03 | 6.66 | $6.79 | 67900 |
| 2024-05-31 | 6.64 | $6.82 | 72446 |
| 2024-05-30 | 6.62 | $6.75 | 175626 |
| 2024-05-29 | 6.60 | $6.59 | 37708 |
| 2024-05-28 | 6.59 | $6.67 | 28705 |
| 2024-05-24 | 6.58 | $6.71 | 39632 |
| 2024-05-23 | 6.56 | $6.65 | 68812 |
| 2024-05-22 | 6.55 | $6.73 | 68500 |
| 2024-05-21 | 6.53 | $6.69 | 42918 |
| 2024-05-20 | 6.51 | $6.69 | 47400 |
| 2024-05-17 | 6.48 | $6.69 | 69664 |
| 2024-05-16 | 6.46 | $6.71 | 47800 |
| 2024-05-15 | 6.44 | $6.68 | 46515 |
| 2024-05-14 | 6.42 | $6.66 | 33800 |
| 2024-05-13 | 6.40 | $6.62 | 58200 |
| 2024-05-10 | 6.39 | $6.62 | 112832 |
| 2024-05-09 | 6.38 | $6.60 | 36817 |
| 2024-05-08 | 6.38 | $6.56 | 81100 |
| 2024-05-07 | 6.37 | $6.52 | 163800 |
| 2024-05-06 | 6.38 | $6.47 | 69614 |
| 2024-05-03 | 6.38 | $6.41 | 233300 |
| 2024-05-02 | 6.38 | $6.39 | 94800 |
| 2024-05-01 | 6.39 | $6.39 | 29605 |
| 2024-04-30 | 6.40 | $6.33 | 147614 |
| 2024-04-29 | 6.41 | $6.41 | 84300 |
| 2024-04-26 | 6.43 | $6.42 | 54300 |
| 2024-04-25 | 6.44 | $6.35 | 156800 |
| 2024-04-24 | 6.46 | $6.36 | 175400 |
| 2024-04-23 | 6.48 | $6.30 | 186100 |
| 2024-04-22 | 6.50 | $6.20 | 321701 |
| 2024-04-19 | 6.52 | $6.20 | 210120 |
| 2024-04-18 | 6.55 | $6.25 | 483000 |
| 2024-04-17 | 6.57 | $6.34 | 133500 |
| 2024-04-16 | 6.59 | $6.30 | 164138 |
| 2024-04-15 | 6.62 | $6.36 | 103900 |
| 2024-04-12 | 6.63 | $6.44 | 162200 |
| 2024-04-11 | 6.65 | $6.50 | 87224 |
| 2024-04-10 | 6.66 | $6.51 | 99814 |
| 2024-04-09 | 6.67 | $6.58 | 42900 |
| 2024-04-08 | 6.68 | $6.55 | 69404 |
| 2024-04-05 | 6.69 | $6.49 | 216305 |
| 2024-04-04 | 6.70 | $6.54 | 128000 |
| 2024-04-03 | 6.71 | $6.54 | 60000 |
| 2024-04-02 | 6.72 | $6.55 | 376616 |
| 2024-04-01 | 6.73 | $6.76 | 57222 |
| 2024-03-28 | 6.73 | $6.77 | 66214 |
| 2024-03-27 | 6.73 | $6.71 | 52100 |
| 2024-03-26 | 6.73 | $6.69 | 77200 |
| 2024-03-25 | 6.73 | $6.70 | 37200 |
| 2024-03-22 | 6.74 | $6.69 | 38108 |
| 2024-03-21 | 6.73 | $6.70 | 58034 |
| 2024-03-20 | 6.72 | $6.74 | 48800 |
| 2024-03-19 | 6.71 | $6.70 | 32121 |
| 2024-03-18 | 6.70 | $6.79 | 60129 |
| 2024-03-15 | 6.69 | $6.72 | 30800 |
| 2024-03-14 | 6.68 | $6.69 | 66046 |
| 2024-03-13 | 6.68 | $6.75 | 63346 |
| 2024-03-12 | 6.67 | $6.73 | 41200 |
| 2024-03-11 | 6.66 | $6.71 | 41300 |
| 2024-03-08 | 6.65 | $6.73 | 37718 |
| 2024-03-07 | 6.64 | $6.76 | 29440 |
| 2024-03-06 | 6.63 | $6.76 | 36200 |
| 2024-03-05 | 6.62 | $6.72 | 45730 |
| 2024-03-04 | 6.60 | $6.78 | 43400 |
| 2024-03-01 | 6.59 | $6.77 | 42400 |
| 2024-02-29 | 6.57 | $6.77 | 55100 |
| 2024-02-28 | 6.55 | $6.72 | 62519 |
| 2024-02-27 | 6.54 | $6.66 | 156401 |
| 2024-02-26 | 6.52 | $6.96 | 826080 |
| 2024-02-23 | 6.49 | $6.51 | 48000 |
| 2024-02-22 | 6.49 | $6.52 | 30513 |
| 2024-02-21 | 6.48 | $6.49 | 56234 |
| 2024-02-20 | 6.47 | $6.51 | 45400 |
| 2024-02-16 | 6.46 | $6.53 | 43300 |
| 2024-02-15 | 6.45 | $6.61 | 71117 |
| 2024-02-14 | 6.45 | $6.55 | 47800 |
| 2024-02-13 | 6.44 | $6.53 | 85817 |
| 2024-02-12 | 6.44 | $6.60 | 83800 |
| 2024-02-09 | 6.43 | $6.56 | 34921 |
| 2024-02-08 | 6.42 | $6.54 | 39345 |
| 2024-02-07 | 6.42 | $6.54 | 41609 |
| 2024-02-06 | 6.41 | $6.49 | 27242 |
| 2024-02-05 | 6.41 | $6.45 | 81046 |
| 2024-02-02 | 6.41 | $6.47 | 184909 |
| 2024-02-01 | 6.41 | $6.44 | 76039 |
| 2024-01-31 | 6.40 | $6.39 | 58100 |
| 2024-01-30 | 6.40 | $6.40 | 47927 |
| 2024-01-29 | 6.40 | $6.39 | 143500 |
| 2024-01-26 | 6.40 | $6.35 | 27900 |
| 2024-01-25 | 6.41 | $6.34 | 32131 |
| 2024-01-24 | 6.41 | $6.33 | 86001 |
| 2024-01-23 | 6.41 | $6.34 | 66483 |
| 2024-01-22 | 6.41 | $6.38 | 72523 |
| 2024-01-19 | 6.42 | $6.37 | 65418 |
| 2024-01-18 | 6.42 | $6.45 | 91541 |
| 2024-01-17 | 6.43 | $6.43 | 58225 |
| 2024-01-16 | 6.44 | $6.44 | 108103 |
| 2024-01-12 | 6.45 | $6.46 | 33500 |
| 2024-01-11 | 6.46 | $6.45 | 45800 |
| 2024-01-10 | 6.45 | $6.45 | 78600 |
| 2024-01-09 | 6.45 | $6.44 | 68574 |
| 2024-01-08 | 6.46 | $6.46 | 89946 |
| 2024-01-05 | 6.46 | $6.42 | 57408 |
| 2024-01-04 | 6.47 | $6.41 | 50149 |
| 2024-01-03 | 6.47 | $6.37 | 36600 |
| 2024-01-02 | 6.48 | $6.37 | 119405 |
| 2023-12-29 | 6.48 | $6.42 | 74130 |
| 2023-12-28 | 6.47 | $6.41 | 66300 |
| 2023-12-27 | 6.47 | $6.40 | 134900 |
| 2023-12-26 | 6.46 | $6.38 | 82104 |
| 2023-12-22 | 6.45 | $6.34 | 151400 |
| 2023-12-21 | 6.45 | $6.40 | 59789 |
| 2023-12-20 | 6.44 | $6.47 | 47600 |
| 2023-12-19 | 6.42 | $6.52 | 57500 |
| 2023-12-18 | 6.41 | $6.58 | 48036 |
| 2023-12-15 | 6.39 | $6.63 | 86300 |
| 2023-12-14 | 6.38 | $6.63 | 62205 |
| 2023-12-13 | 6.36 | $6.59 | 102700 |
| 2023-12-12 | 6.35 | $6.39 | 87300 |
| 2023-12-11 | 6.34 | $6.41 | 83411 |
| 2023-12-08 | 6.33 | $6.55 | 56800 |
| 2023-12-07 | 6.31 | $6.57 | 29300 |
| 2023-12-06 | 6.29 | $6.52 | 101000 |
| 2023-12-05 | 6.27 | $6.54 | 77800 |
| 2023-12-04 | 6.25 | $6.42 | 48900 |
| 2023-12-01 | 6.24 | $6.39 | 49945 |
| 2023-11-30 | 6.22 | $6.34 | 52203 |
| 2023-11-29 | 6.20 | $6.25 | 42534 |
| 2023-11-28 | 6.18 | $6.23 | 37300 |
| 2023-11-27 | 6.15 | $6.22 | 67000 |
| 2023-11-24 | 6.13 | $6.26 | 9400 |
| 2023-11-22 | 6.10 | $6.23 | 19400 |
| 2023-11-21 | 6.08 | $6.20 | 35403 |
| 2023-11-20 | 6.06 | $6.25 | 49000 |
| 2023-11-17 | 6.03 | $6.23 | 40000 |
| 2023-11-16 | 6.01 | $6.33 | 19900 |
| 2023-11-15 | 5.99 | $6.33 | 29800 |
| 2023-11-14 | 5.98 | $6.31 | 38110 |
| 2023-11-13 | 5.97 | $6.18 | 28121 |
| 2023-11-10 | 5.96 | $6.23 | 38100 |
| 2023-11-09 | 5.95 | $6.16 | 55513 |
| 2023-11-08 | 5.94 | $6.17 | 60734 |
| 2023-11-07 | 5.94 | $6.19 | 62835 |
| 2023-11-06 | 5.93 | $6.12 | 52409 |
| 2023-11-03 | 5.93 | $6.12 | 95700 |
| 2023-11-02 | 5.93 | $6.02 | 74600 |
| 2023-11-01 | 5.92 | $5.91 | 87900 |
| 2023-10-31 | 5.93 | $5.81 | 51823 |
| 2023-10-30 | 5.94 | $5.78 | 29214 |
| 2023-10-27 | 5.95 | $5.72 | 45900 |
| 2023-10-26 | 5.98 | $5.73 | 32800 |
| 2023-10-25 | 6.00 | $5.73 | 41700 |
| 2023-10-24 | 6.03 | $5.82 | 45512 |
| 2023-10-23 | 6.05 | $5.78 | 127100 |
| 2023-10-20 | 6.08 | $5.85 | 39100 |
| 2023-10-19 | 6.10 | $5.90 | 68748 |
| 2023-10-18 | 6.12 | $6.03 | 82900 |
| 2023-10-17 | 6.14 | $6.05 | 64928 |
| 2023-10-16 | 6.17 | $6.04 | 77190 |
| 2023-10-13 | 6.20 | $6.03 | 61311 |
| 2023-10-12 | 6.23 | $6.04 | 38800 |
| 2023-10-11 | 6.26 | $6.07 | 79121 |
| 2023-10-10 | 6.28 | $6.12 | 40122 |
| 2023-10-09 | 6.31 | $6.06 | 42949 |
| 2023-10-06 | 6.34 | $6.02 | 33834 |
| 2023-10-05 | 6.36 | $6.00 | 56071 |
| 2023-10-04 | 6.39 | $6.01 | 42500 |
| 2023-10-03 | 6.43 | $6.02 | 36700 |
| 2023-10-02 | 6.46 | $6.07 | 193000 |
| 2023-09-29 | 6.49 | $6.19 | 91429 |
| 2023-09-28 | 6.52 | $6.24 | 14637 |
| 2023-09-27 | 6.55 | $6.23 | 46500 |
| 2023-09-26 | 6.57 | $6.23 | 37015 |
| 2023-09-25 | 6.59 | $6.30 | 39840 |
| 2023-09-22 | 6.61 | $6.38 | 32500 |
| 2023-09-21 | 6.62 | $6.30 | 58121 |
| 2023-09-20 | 6.64 | $6.43 | 101625 |
| 2023-09-19 | 6.64 | $6.55 | 17428 |
| 2023-09-18 | 6.64 | $6.62 | 44355 |
| 2023-09-15 | 6.65 | $6.63 | 32100 |
| 2023-09-14 | 6.65 | $6.65 | 37100 |
| 2023-09-13 | 6.65 | $6.64 | 67910 |
| 2023-09-12 | 6.65 | $6.61 | 41600 |
| 2023-09-11 | 6.66 | $6.58 | 44103 |
| 2023-09-08 | 6.66 | $6.53 | 67700 |
| 2023-09-07 | 6.66 | $6.65 | 12743 |
| 2023-09-06 | 6.66 | $6.69 | 19819 |
| 2023-09-05 | 6.65 | $6.74 | 63300 |
| 2023-09-01 | 6.64 | $6.68 | 26203 |
| 2023-08-31 | 6.63 | $6.76 | 61000 |
| 2023-08-30 | 6.61 | $6.74 | 118100 |
| 2023-08-29 | 6.60 | $6.68 | 154500 |
| 2023-08-28 | 6.59 | $6.65 | 54300 |
| 2023-08-25 | 6.58 | $6.67 | 141200 |
| 2023-08-24 | 6.57 | $6.62 | 60142 |
| 2023-08-23 | 6.56 | $6.63 | 88155 |
| 2023-08-22 | 6.55 | $6.50 | 59625 |
| 2023-08-21 | 6.55 | $6.59 | 51607 |
| 2023-08-18 | 6.54 | $6.66 | 44819 |
| 2023-08-17 | 6.53 | $6.65 | 84342 |
| 2023-08-16 | 6.52 | $6.65 | 57825 |
| 2023-08-15 | 6.51 | $6.69 | 34700 |
| 2023-08-14 | 6.50 | $6.74 | 107200 |
| 2023-08-11 | 6.49 | $6.69 | 134400 |
| 2023-08-10 | 6.48 | $6.57 | 88102 |
| 2023-08-09 | 6.48 | $6.55 | 61600 |
| 2023-08-08 | 6.49 | $6.51 | 47100 |
| 2023-08-07 | 6.48 | $6.48 | 64400 |
| 2023-08-04 | 6.48 | $6.47 | 41900 |
| 2023-08-03 | 6.48 | $6.44 | 31837 |
| 2023-08-02 | 6.47 | $6.46 | 53514 |
| 2023-08-01 | 6.47 | $6.50 | 34801 |
| 2023-07-31 | 6.47 | $6.52 | 38300 |
| 2023-07-28 | 6.47 | $6.47 | 58542 |
| 2023-07-27 | 6.47 | $6.42 | 44013 |
| 2023-07-26 | 6.46 | $6.43 | 35705 |
| 2023-07-25 | 6.46 | $6.43 | 88516 |
| 2023-07-24 | 6.45 | $6.49 | 31100 |
| 2023-07-21 | 6.44 | $6.44 | 21200 |
| 2023-07-20 | 6.43 | $6.43 | 41200 |
| 2023-07-19 | 6.42 | $6.46 | 135400 |
| 2023-07-18 | 6.41 | $6.57 | 46149 |
| 2023-07-17 | 6.40 | $6.49 | 64339 |
| 2023-07-14 | 6.40 | $6.55 | 42900 |
| 2023-07-13 | 6.38 | $6.57 | 42713 |
| 2023-07-12 | 6.37 | $6.60 | 68000 |
| 2023-07-11 | 6.36 | $6.46 | 52515 |
| 2023-07-10 | 6.35 | $6.41 | 59800 |
| 2023-07-07 | 6.34 | $6.40 | 62807 |
| 2023-07-06 | 6.34 | $6.35 | 28400 |
| 2023-07-05 | 6.33 | $6.43 | 54900 |
| 2023-07-03 | 6.32 | $6.51 | 38715 |
| 2023-06-30 | 6.31 | $6.48 | 78006 |
| 2023-06-29 | 6.30 | $6.40 | 40418 |
| 2023-06-28 | 6.28 | $6.36 | 48200 |
| 2023-06-27 | 6.27 | $6.32 | 37300 |
| 2023-06-26 | 6.26 | $6.29 | 36225 |
| 2023-06-23 | 6.26 | $6.26 | 57841 |
| 2023-06-22 | 6.25 | $6.25 | 69914 |
| 2023-06-21 | 6.24 | $6.28 | 18200 |
| 2023-06-20 | 6.23 | $6.28 | 92031 |
| 2023-06-16 | 6.23 | $6.34 | 40634 |
| 2023-06-15 | 6.22 | $6.36 | 57374 |
| 2023-06-14 | 6.21 | $6.32 | 31744 |
| 2023-06-13 | 6.21 | $6.30 | 131727 |
| 2023-06-12 | 6.20 | $6.34 | 31239 |
| 2023-06-09 | 6.20 | $6.31 | 44232 |
| 2023-06-08 | 6.19 | $6.29 | 34100 |
| 2023-06-07 | 6.19 | $6.28 | 46625 |
| 2023-06-06 | 6.19 | $6.25 | 45300 |
| 2023-06-05 | 6.19 | $6.25 | 28479 |
| 2023-06-02 | 6.19 | $6.25 | 61000 |
| 2023-06-01 | 6.19 | $6.18 | 49406 |
| 2023-05-31 | 6.19 | $6.14 | 102033 |
| 2023-05-30 | 6.19 | $6.15 | 47806 |
| 2023-05-26 | 6.20 | $6.16 | 63800 |
| 2023-05-25 | 6.21 | $6.12 | 47100 |
| 2023-05-24 | 6.22 | $6.09 | 60021 |
| 2023-05-23 | 6.24 | $6.11 | 69545 |
| 2023-05-22 | 6.25 | $6.15 | 77934 |
| 2023-05-19 | 6.26 | $6.16 | 67700 |
| 2023-05-18 | 6.27 | $6.18 | 60919 |
| 2023-05-17 | 6.28 | $6.23 | 50286 |
| 2023-05-16 | 6.29 | $6.20 | 70432 |
| 2023-05-15 | 6.31 | $6.23 | 68600 |
| 2023-05-12 | 6.33 | $6.21 | 42047 |
| 2023-05-11 | 6.35 | $6.23 | 41300 |
| 2023-05-10 | 6.37 | $6.25 | 35601 |
| 2023-05-09 | 6.38 | $6.24 | 31840 |
| 2023-05-08 | 6.39 | $6.26 | 49200 |
| 2023-05-05 | 6.40 | $6.27 | 40400 |
| 2023-05-04 | 6.41 | $6.19 | 58200 |
| 2023-05-03 | 6.42 | $6.25 | 87231 |
| 2023-05-02 | 6.43 | $6.21 | 59100 |
| 2023-05-01 | 6.44 | $6.29 | 132400 |
| 2023-04-28 | 6.45 | $6.33 | 216600 |
| 2023-04-27 | 6.45 | $6.39 | 39100 |
| 2023-04-26 | 6.45 | $6.32 | 23500 |
| 2023-04-25 | 6.45 | $6.31 | 79537 |
| 2023-04-24 | 6.45 | $6.38 | 50742 |
| 2023-04-21 | 6.45 | $6.36 | 80939 |
| 2023-04-20 | 6.44 | $6.42 | 57734 |
| 2023-04-19 | 6.43 | $6.44 | 61900 |
| 2023-04-18 | 6.42 | $6.58 | 62900 |
| 2023-04-17 | 6.40 | $6.69 | 120921 |
| 2023-04-14 | 6.38 | $6.58 | 48847 |
| 2023-04-13 | 6.37 | $6.60 | 83700 |
| 2023-04-12 | 6.35 | $6.49 | 31124 |
| 2023-04-11 | 6.35 | $6.46 | 74100 |
| 2023-04-10 | 6.35 | $6.40 | 60012 |
| 2023-04-06 | 6.35 | $6.41 | 49425 |
| 2023-04-05 | 6.36 | $6.41 | 35700 |
| 2023-04-04 | 6.38 | $6.43 | 27400 |
| 2023-04-03 | 6.39 | $6.44 | 113328 |
| 2023-03-31 | 6.40 | $6.50 | 117980 |
| 2023-03-30 | 6.42 | $6.42 | 80500 |
| 2023-03-29 | 6.43 | $6.39 | 41842 |
| 2023-03-28 | 6.44 | $6.34 | 87500 |
| 2023-03-27 | 6.47 | $6.29 | 96630 |
| 2023-03-24 | 6.49 | $6.27 | 57641 |
| 2023-03-23 | 6.51 | $6.20 | 67539 |
| 2023-03-22 | 6.53 | $6.22 | 43200 |
| 2023-03-21 | 6.56 | $6.23 | 42042 |
| 2023-03-20 | 6.58 | $6.24 | 74500 |
| 2023-03-17 | 6.61 | $6.26 | 72300 |
| 2023-03-16 | 6.65 | $6.37 | 48013 |
| 2023-03-15 | 6.67 | $6.32 | 64495 |
| 2023-03-14 | 6.71 | $6.43 | 56100 |
| 2023-03-13 | 6.74 | $6.36 | 60900 |
| 2023-03-10 | 6.77 | $6.51 | 87732 |
| 2023-03-09 | 6.80 | $6.66 | 26918 |
| 2023-03-08 | 6.82 | $6.71 | 32037 |
| 2023-03-07 | 6.83 | $6.67 | 60900 |
| 2023-03-06 | 6.85 | $6.70 | 108000 |
| 2023-03-03 | 6.86 | $6.71 | 39900 |
| 2023-03-02 | 6.88 | $6.66 | 151438 |
| 2023-03-01 | 6.90 | $6.72 | 36100 |
| 2023-02-28 | 6.91 | $6.77 | 46151 |
| 2023-02-27 | 6.92 | $6.69 | 85500 |
| 2023-02-24 | 6.93 | $6.71 | 41400 |
| 2023-02-23 | 6.93 | $6.71 | 66613 |
| 2023-02-22 | 6.94 | $6.71 | 80238 |
| 2023-02-21 | 6.95 | $6.76 | 63161 |
| 2023-02-17 | 6.96 | $6.84 | 35700 |
| 2023-02-16 | 6.96 | $6.89 | 39200 |
| 2023-02-15 | 6.96 | $6.91 | 64617 |
| 2023-02-14 | 6.97 | $7.03 | 93200 |
| 2023-02-13 | 6.96 | $7.07 | 40200 |
| 2023-02-10 | 6.95 | $7.04 | 41825 |
| 2023-02-09 | 6.95 | $7.03 | 71449 |
| 2023-02-08 | 6.94 | $7.03 | 29500 |
| 2023-02-07 | 6.92 | $7.02 | 45300 |
| 2023-02-06 | 6.91 | $6.93 | 75300 |
| 2023-02-03 | 6.90 | $7.03 | 70300 |
| 2023-02-02 | 6.88 | $7.04 | 116806 |
| 2023-02-01 | 6.86 | $7.01 | 73500 |
| 2023-01-31 | 6.85 | $6.97 | 92194 |
| 2023-01-30 | 6.82 | $6.91 | 35138 |
| 2023-01-27 | 6.80 | $6.89 | 90719 |
| 2023-01-26 | 6.77 | $6.83 | 82313 |
| 2023-01-25 | 6.75 | $6.87 | 36350 |
| 2023-01-24 | 6.74 | $6.89 | 49300 |
| 2023-01-23 | 6.72 | $6.90 | 64636 |
| 2023-01-20 | 6.70 | $6.93 | 23536 |
| 2023-01-19 | 6.68 | $6.90 | 33000 |
| 2023-01-18 | 6.66 | $6.98 | 110725 |
| 2023-01-17 | 6.65 | $6.98 | 101103 |
| 2023-01-13 | 6.63 | $6.90 | 64301 |
| 2023-01-12 | 6.63 | $6.89 | 48600 |
| 2023-01-11 | 6.62 | $6.81 | 54600 |
| 2023-01-10 | 6.63 | $6.74 | 59642 |
| 2023-01-09 | 6.64 | $6.73 | 63600 |
| 2023-01-06 | 6.65 | $6.73 | 103636 |
| 2023-01-05 | 6.67 | $6.60 | 68132 |
| 2023-01-04 | 6.69 | $6.77 | 69221 |
| 2023-01-03 | 6.70 | $6.70 | 121216 |
| 2022-12-30 | 6.72 | $6.50 | 122040 |
| 2022-12-29 | 6.75 | $6.39 | 66487 |
| 2022-12-28 | 6.78 | $6.38 | 86000 |
| 2022-12-27 | 6.80 | $6.45 | 65439 |
| 2022-12-23 | 6.82 | $6.59 | 55916 |
| 2022-12-22 | 6.83 | $6.54 | 52900 |
| 2022-12-21 | 6.85 | $6.57 | 89506 |
| 2022-12-20 | 6.86 | $6.50 | 176003 |
| 2022-12-19 | 6.87 | $6.49 | 90113 |
| 2022-12-16 | 6.88 | $6.64 | 137900 |
| 2022-12-15 | 6.89 | $6.75 | 72500 |
| 2022-12-14 | 6.91 | $6.74 | 154000 |
| 2022-12-13 | 6.92 | $6.80 | 98700 |
| 2022-12-12 | 6.92 | $6.89 | 109700 |
| 2022-12-09 | 6.92 | $6.94 | 72252 |
| 2022-12-08 | 6.91 | $7.11 | 90800 |
| 2022-12-07 | 6.88 | $7.01 | 54600 |
| 2022-12-06 | 6.86 | $7.03 | 35100 |
| 2022-12-05 | 6.83 | $7.04 | 38203 |
| 2022-12-02 | 6.81 | $7.11 | 73200 |
| 2022-12-01 | 6.78 | $7.00 | 59211 |
| 2022-11-30 | 6.75 | $6.92 | 67730 |
| 2022-11-29 | 6.74 | $6.88 | 19949 |
| 2022-11-28 | 6.72 | $6.83 | 71957 |
| 2022-11-25 | 6.70 | $6.86 | 14000 |
| 2022-11-23 | 6.67 | $6.84 | 54267 |
| 2022-11-22 | 6.65 | $6.85 | 65506 |
| 2022-11-21 | 6.63 | $6.73 | 47800 |
| 2022-11-18 | 6.61 | $6.69 | 94900 |
| 2022-11-17 | 6.59 | $6.72 | 345300 |
| 2022-11-16 | 6.57 | $7.24 | 203600 |
| 2022-11-15 | 6.52 | $6.86 | 48249 |
| 2022-11-14 | 6.50 | $6.84 | 57000 |
| 2022-11-11 | 6.48 | $6.83 | 57500 |
| 2022-11-10 | 6.46 | $6.73 | 78556 |
| 2022-11-09 | 6.44 | $6.56 | 52500 |
| 2022-11-08 | 6.43 | $6.59 | 45400 |
| 2022-11-07 | 6.43 | $6.55 | 71300 |
| 2022-11-04 | 6.43 | $6.51 | 34500 |
| 2022-11-03 | 6.45 | $6.50 | 41031 |
| 2022-11-02 | 6.46 | $6.51 | 36500 |
| 2022-11-01 | 6.48 | $6.58 | 39800 |
| 2022-10-31 | 6.50 | $6.50 | 96143 |
| 2022-10-28 | 6.52 | $6.44 | 42300 |
| 2022-10-27 | 6.55 | $6.40 | 74243 |
| 2022-10-26 | 6.56 | $6.39 | 29121 |
| 2022-10-25 | 6.57 | $6.41 | 36800 |
| 2022-10-24 | 6.57 | $6.34 | 39000 |
| 2022-10-21 | 6.58 | $6.32 | 55213 |
| 2022-10-20 | 6.60 | $6.30 | 126500 |
| 2022-10-19 | 6.65 | $6.29 | 45592 |
| 2022-10-18 | 6.69 | $6.40 | 66312 |
| 2022-10-17 | 6.73 | $6.44 | 65022 |
| 2022-10-14 | 6.77 | $6.34 | 38100 |
| 2022-10-13 | 6.81 | $6.41 | 75441 |
| 2022-10-12 | 6.86 | $6.46 | 45453 |
| 2022-10-11 | 6.90 | $6.52 | 49200 |
| 2022-10-10 | 6.94 | $6.58 | 45130 |
| 2022-10-07 | 6.97 | $6.86 | 19022 |
| 2022-10-06 | 7.00 | $6.80 | 30100 |
| 2022-10-05 | 7.02 | $6.87 | 32100 |
| 2022-10-04 | 7.03 | $6.97 | 73420 |
| 2022-10-03 | 7.04 | $6.91 | 74802 |
| 2022-09-30 | 7.06 | $6.89 | 302633 |
| 2022-09-29 | 7.07 | $6.62 | 38600 |
| 2022-09-28 | 7.10 | $6.70 | 52424 |
| 2022-09-27 | 7.12 | $6.47 | 65345 |
| 2022-09-26 | 7.15 | $6.52 | 101749 |
| 2022-09-23 | 7.19 | $6.74 | 147962 |
| 2022-09-22 | 7.22 | $7.12 | 52312 |
| 2022-09-21 | 7.24 | $7.23 | 58100 |
| 2022-09-20 | 7.25 | $7.15 | 48800 |
| 2022-09-19 | 7.27 | $7.22 | 41932 |
| 2022-09-16 | 7.28 | $7.21 | 52846 |
| 2022-09-15 | 7.31 | $7.26 | 54900 |
| 2022-09-14 | 7.33 | $7.33 | 53100 |
| 2022-09-13 | 7.35 | $7.29 | 68345 |
| 2022-09-12 | 7.37 | $7.31 | 34244 |
| 2022-09-09 | 7.38 | $7.30 | 53209 |
| 2022-09-08 | 7.40 | $7.25 | 30227 |
| 2022-09-07 | 7.42 | $7.19 | 31734 |
| 2022-09-06 | 7.44 | $7.13 | 77400 |
| 2022-09-02 | 7.47 | $7.18 | 127207 |
| 2022-09-01 | 7.49 | $7.18 | 107576 |
| 2022-08-31 | 7.51 | $7.15 | 99248 |
| 2022-08-30 | 7.54 | $7.12 | 83854 |
| 2022-08-29 | 7.58 | $7.17 | 157160 |
| 2022-08-26 | 7.61 | $7.27 | 165223 |
| 2022-08-25 | 7.64 | $7.39 | 62128 |
| 2022-08-24 | 7.65 | $7.40 | 87100 |
| 2022-08-23 | 7.66 | $7.42 | 123000 |
| 2022-08-22 | 7.68 | $7.53 | 152811 |
| 2022-08-19 | 7.68 | $7.55 | 79300 |
| 2022-08-18 | 7.68 | $7.72 | 180500 |
| 2022-08-17 | 7.68 | $7.70 | 96358 |
| 2022-08-16 | 7.68 | $7.70 | 107900 |
| 2022-08-15 | 7.68 | $7.65 | 107300 |
| 2022-08-12 | 7.69 | $7.65 | 114742 |
| 2022-08-11 | 7.70 | $7.65 | 62900 |
| 2022-08-10 | 7.70 | $7.60 | 97500 |
| 2022-08-09 | 7.71 | $7.64 | 41624 |
| 2022-08-08 | 7.71 | $7.64 | 83500 |
| 2022-08-05 | 7.72 | $7.60 | 55200 |
| 2022-08-04 | 7.73 | $7.67 | 77419 |
| 2022-08-03 | 7.73 | $7.79 | 112300 |
| 2022-08-02 | 7.71 | $7.86 | 74510 |
| 2022-08-01 | 7.69 | $7.83 | 87200 |
| 2022-07-29 | 7.67 | $7.72 | 95012 |
| 2022-07-28 | 7.64 | $7.66 | 45401 |
| 2022-07-27 | 7.62 | $7.69 | 47205 |
| 2022-07-26 | 7.61 | $7.65 | 40900 |
| 2022-07-25 | 7.59 | $7.63 | 44400 |
| 2022-07-22 | 7.58 | $7.62 | 59828 |
| 2022-07-21 | 7.57 | $7.70 | 46432 |
| 2022-07-20 | 7.54 | $7.67 | 66925 |
| 2022-07-19 | 7.52 | $7.69 | 43000 |
| 2022-07-18 | 7.50 | $7.79 | 91500 |
| 2022-07-15 | 7.47 | $7.80 | 44239 |
| 2022-07-14 | 7.44 | $7.79 | 79500 |
| 2022-07-13 | 7.42 | $7.73 | 34000 |
| 2022-07-12 | 7.40 | $7.72 | 54300 |
| 2022-07-11 | 7.40 | $7.75 | 53838 |
| 2022-07-08 | 7.40 | $7.74 | 31819 |
| 2022-07-07 | 7.40 | $7.68 | 91200 |
| 2022-07-06 | 7.41 | $7.45 | 27100 |
| 2022-07-05 | 7.42 | $7.42 | 119000 |
| 2022-07-01 | 7.44 | $7.43 | 29462 |
| 2022-06-30 | 7.45 | $7.28 | 32211 |
| 2022-06-29 | 7.47 | $7.24 | 52500 |
| 2022-06-28 | 7.50 | $7.38 | 104044 |
| 2022-06-27 | 7.52 | $7.35 | 50600 |
| 2022-06-24 | 7.53 | $7.44 | 68409 |
| 2022-06-23 | 7.53 | $7.29 | 31500 |
| 2022-06-22 | 7.53 | $7.25 | 22424 |
| 2022-06-21 | 7.55 | $7.21 | 61100 |
| 2022-06-17 | 7.57 | $7.19 | 111936 |
| 2022-06-16 | 7.60 | $7.21 | 114417 |
| 2022-06-15 | 7.63 | $7.29 | 78400 |
| 2022-06-14 | 7.67 | $7.32 | 64665 |
| 2022-06-13 | 7.71 | $7.36 | 133300 |
| 2022-06-10 | 7.75 | $7.71 | 68600 |
| 2022-06-09 | 7.75 | $7.76 | 34338 |
| 2022-06-08 | 7.76 | $7.82 | 98600 |
| 2022-06-07 | 7.77 | $7.88 | 96800 |
| 2022-06-06 | 7.76 | $7.64 | 113300 |
| 2022-06-03 | 7.77 | $7.68 | 69700 |
| 2022-06-02 | 7.77 | $7.72 | 68500 |
| 2022-06-01 | 7.77 | $7.70 | 98300 |
| 2022-05-31 | 7.76 | $7.70 | 103220 |
| 2022-05-27 | 7.75 | $7.78 | 84700 |
| 2022-05-26 | 7.74 | $7.57 | 100900 |
| 2022-05-25 | 7.76 | $7.46 | 61600 |
| 2022-05-24 | 7.77 | $7.40 | 280500 |
| 2022-05-23 | 7.78 | $7.68 | 122322 |
| 2022-05-20 | 7.78 | $7.61 | 78614 |
| 2022-05-19 | 7.79 | $7.66 | 166600 |
| 2022-05-18 | 7.79 | $7.93 | 108721 |
| 2022-05-17 | 7.79 | $8.10 | 181903 |
| 2022-05-16 | 7.77 | $8.10 | 122952 |
| 2022-05-13 | 7.76 | $8.00 | 96935 |
| 2022-05-12 | 7.76 | $7.81 | 140000 |
| 2022-05-11 | 7.76 | $7.96 | 166204 |
| 2022-05-10 | 7.76 | $7.93 | 198700 |
| 2022-05-09 | 7.75 | $7.81 | 310607 |
| 2022-05-06 | 7.76 | $7.80 | 297100 |
| 2022-05-05 | 7.77 | $7.67 | 320800 |
| 2022-05-04 | 7.78 | $7.73 | 290588 |
| 2022-05-03 | 7.79 | $7.52 | 146800 |
| 2022-05-02 | 7.81 | $7.50 | 163200 |
| 2022-04-29 | 7.84 | $7.65 | 79144 |
| 2022-04-28 | 7.85 | $7.78 | 31700 |
| 2022-04-27 | 7.85 | $7.70 | 67129 |
| 2022-04-26 | 7.85 | $7.68 | 69900 |
| 2022-04-25 | 7.85 | $7.75 | 75201 |
| 2022-04-22 | 7.85 | $7.71 | 70400 |
| 2022-04-21 | 7.85 | $7.76 | 45824 |
| 2022-04-20 | 7.85 | $7.78 | 104220 |
| 2022-04-19 | 7.86 | $7.80 | 102815 |
| 2022-04-18 | 7.86 | $7.89 | 166600 |
| 2022-04-14 | 7.87 | $7.88 | 86922 |
| 2022-04-13 | 7.87 | $7.91 | 110500 |
| 2022-04-12 | 7.86 | $7.86 | 73527 |
| 2022-04-11 | 7.85 | $7.89 | 77900 |
| 2022-04-08 | 7.84 | $7.94 | 67622 |
| 2022-04-07 | 7.83 | $7.90 | 84933 |
| 2022-04-06 | 7.83 | $7.93 | 139342 |
| 2022-04-05 | 7.83 | $7.95 | 85828 |
| 2022-04-04 | 7.83 | $8.01 | 89000 |
| 2022-04-01 | 7.83 | $7.96 | 67414 |
| 2022-03-31 | 7.84 | $7.92 | 103100 |
| 2022-03-30 | 7.85 | $7.76 | 64400 |
| 2022-03-29 | 7.87 | $7.71 | 113900 |
| 2022-03-28 | 7.89 | $7.66 | 96200 |
| 2022-03-25 | 7.92 | $7.73 | 97300 |
| 2022-03-24 | 7.94 | $7.79 | 58511 |
| 2022-03-23 | 7.95 | $7.80 | 90728 |
| 2022-03-22 | 7.97 | $7.88 | 104800 |
| 2022-03-21 | 7.98 | $7.86 | 78825 |
| 2022-03-18 | 8.01 | $7.96 | 160946 |
| 2022-03-17 | 8.03 | $7.90 | 116609 |
| 2022-03-16 | 8.06 | $7.74 | 102842 |
| 2022-03-15 | 8.09 | $7.62 | 169140 |
| 2022-03-14 | 8.14 | $7.70 | 152900 |
| 2022-03-11 | 8.18 | $7.88 | 60000 |
| 2022-03-10 | 8.21 | $7.91 | 77600 |
| 2022-03-09 | 8.25 | $7.92 | 185700 |
| 2022-03-08 | 8.29 | $7.87 | 80876 |
| 2022-03-07 | 8.32 | $7.95 | 119248 |
| 2022-03-04 | 8.36 | $8.17 | 60621 |
| 2022-03-03 | 8.37 | $8.18 | 20217 |
| 2022-03-02 | 8.39 | $8.15 | 73400 |
| 2022-03-01 | 8.41 | $8.17 | 56200 |
| 2022-02-28 | 8.43 | $8.13 | 190300 |
| 2022-02-25 | 8.43 | $8.13 | 135500 |
| 2022-02-24 | 8.44 | $8.08 | 178825 |
| 2022-02-23 | 8.45 | $8.19 | 53535 |
| 2022-02-22 | 8.44 | $8.18 | 95400 |
| 2022-02-18 | 8.44 | $8.35 | 52414 |
| 2022-02-17 | 8.43 | $8.39 | 46126 |
| 2022-02-16 | 8.43 | $8.41 | 107508 |
| 2022-02-15 | 8.44 | $8.47 | 140953 |
| 2022-02-14 | 8.45 | $8.49 | 77294 |
| 2022-02-11 | 8.46 | $8.52 | 72700 |
| 2022-02-10 | 8.47 | $8.61 | 65000 |
| 2022-02-09 | 8.48 | $8.64 | 61626 |
| 2022-02-08 | 8.49 | $8.64 | 139529 |
| 2022-02-07 | 8.49 | $8.59 | 50804 |
| 2022-02-04 | 8.50 | $8.61 | 77300 |
| 2022-02-03 | 8.50 | $8.53 | 68520 |
| 2022-02-02 | 8.51 | $8.59 | 71700 |
| 2022-02-01 | 8.51 | $8.53 | 150515 |
| 2022-01-31 | 8.52 | $8.45 | 68533 |
| 2022-01-28 | 8.53 | $8.28 | 46100 |
| 2022-01-27 | 8.55 | $8.30 | 71767 |
| 2022-01-26 | 8.56 | $8.18 | 93414 |
| 2022-01-25 | 8.59 | $8.09 | 103615 |
| 2022-01-24 | 8.61 | $8.03 | 227000 |
| 2022-01-21 | 8.64 | $8.20 | 282415 |
| 2022-01-20 | 8.65 | $8.46 | 85699 |
| 2022-01-19 | 8.65 | $8.49 | 188000 |
| 2022-01-18 | 8.65 | $8.68 | 404200 |
| 2022-01-14 | 8.65 | $8.73 | 151900 |
| 2022-01-13 | 8.65 | $8.79 | 209500 |
| 2022-01-12 | 8.64 | $8.85 | 98917 |
| 2022-01-11 | 8.63 | $8.78 | 153501 |
| 2022-01-10 | 8.63 | $8.71 | 97233 |
| 2022-01-07 | 8.62 | $8.69 | 53100 |
| 2022-01-06 | 8.62 | $8.69 | 92615 |
| 2022-01-05 | 8.62 | $8.64 | 104700 |
| 2022-01-04 | 8.62 | $8.67 | 63900 |
| 2022-01-03 | 8.61 | $8.72 | 154356 |
| 2021-12-31 | 8.60 | $8.65 | 60400 |
| 2021-12-30 | 8.59 | $8.62 | 77100 |
| 2021-12-29 | 8.59 | $8.62 | 80500 |
| 2021-12-28 | 8.58 | $8.59 | 48000 |
| 2021-12-27 | 8.58 | $8.60 | 136270 |
| 2021-12-23 | 8.58 | $8.57 | 75727 |
| 2021-12-22 | 8.59 | $8.47 | 102622 |
| 2021-12-21 | 8.60 | $8.46 | 98700 |
| 2021-12-20 | 8.61 | $8.55 | 99700 |
| 2021-12-17 | 8.62 | $8.65 | 47800 |
| 2021-12-16 | 8.63 | $8.64 | 84995 |
| 2021-12-15 | 8.63 | $8.66 | 120704 |
| 2021-12-14 | 8.63 | $8.63 | 70300 |
| 2021-12-13 | 8.64 | $8.69 | 68100 |
| 2021-12-10 | 8.64 | $8.67 | 43100 |
| 2021-12-09 | 8.64 | $8.66 | 45604 |
| 2021-12-08 | 8.64 | $8.67 | 49645 |
| 2021-12-07 | 8.64 | $8.62 | 79400 |
| 2021-12-06 | 8.65 | $8.54 | 71644 |
| 2021-12-03 | 8.65 | $8.41 | 191614 |
| 2021-12-02 | 8.66 | $8.51 | 130700 |
| 2021-12-01 | 8.67 | $8.50 | 92200 |
| 2021-11-30 | 8.68 | $8.50 | 151302 |
| 2021-11-29 | 8.69 | $8.64 | 79100 |
| 2021-11-26 | 8.70 | $8.63 | 131105 |
| 2021-11-24 | 8.71 | $8.71 | 83800 |
| 2021-11-23 | 8.70 | $8.67 | 86707 |
| 2021-11-22 | 8.71 | $8.70 | 70309 |
| 2021-11-19 | 8.71 | $8.75 | 161400 |
| 2021-11-18 | 8.71 | $8.70 | 159727 |
| 2021-11-17 | 8.72 | $8.65 | 172700 |
| 2021-11-16 | 8.74 | $8.75 | 178057 |
| 2021-11-15 | 8.77 | $8.74 | 213726 |
| 2021-11-12 | 8.80 | $8.71 | 154300 |
| 2021-11-11 | 8.81 | $8.72 | 125023 |
| 2021-11-10 | 8.83 | $8.72 | 139764 |
| 2021-11-09 | 8.84 | $8.71 | 163636 |
| 2021-11-08 | 8.86 | $8.67 | 181700 |
| 2021-11-05 | 8.87 | $8.69 | 486867 |
| 2021-11-04 | 8.89 | $8.57 | 363100 |
| 2021-11-03 | 8.91 | $8.59 | 346221 |
| 2021-11-02 | 8.93 | $8.70 | 1.3M |
| 2021-11-01 | 8.95 | $8.79 | 473306 |
| 2021-10-29 | 8.95 | $8.82 | 525500 |
| 2021-10-28 | 8.96 | $8.75 | 325348 |
| 2021-10-27 | 8.96 | $8.63 | 306900 |
| 2021-10-26 | 8.95 | $8.83 | 149316 |
| 2021-10-25 | 8.93 | $8.62 | 293984 |
| 2021-10-22 | 8.93 | $8.83 | 263024 |
| 2021-10-21 | 8.94 | $8.85 | 209742 |
| 2021-10-20 | 8.95 | $9.20 | 135100 |
| 2021-10-19 | 8.94 | $9.21 | 149900 |
| 2021-10-18 | 8.94 | $9.31 | 221133 |
| 2021-10-15 | 8.96 | $9.07 | 164900 |
| 2021-10-14 | 9.01 | $9.00 | 169524 |
| 2021-10-13 | 9.06 | $8.91 | 133315 |
| 2021-10-12 | 9.12 | $9.13 | 78300 |
| 2021-10-11 | 9.16 | $8.90 | 106923 |
| 2021-10-08 | 9.21 | $9.08 | 85688 |
| 2021-10-07 | 9.25 | $9.03 | 53332 |
| 2021-10-06 | 9.30 | $8.99 | 54200 |
| 2021-10-05 | 9.35 | $8.99 | 101749 |
| 2021-10-04 | 9.40 | $8.86 | 91500 |
| 2021-10-01 | 9.45 | $8.93 | 116623 |
| 2021-09-30 | 9.50 | $8.76 | 100200 |
| 2021-09-29 | 9.56 | $8.55 | 204605 |
| 2021-09-28 | 9.63 | $8.36 | 252112 |
| 2021-09-27 | 9.70 | $8.66 | 375232 |
| 2021-09-24 | 9.76 | $8.98 | 103900 |
| 2021-09-23 | 9.80 | $9.01 | 164442 |
| 2021-09-22 | 9.84 | $9.02 | 233043 |
| 2021-09-21 | 9.88 | $9.23 | 288814 |
| 2021-09-20 | 9.90 | $9.78 | 218715 |
| 2021-09-17 | 9.90 | $10.05 | 171800 |
| 2021-09-16 | 9.89 | $10.03 | 127800 |
| 2021-09-15 | 9.89 | $9.97 | 164275 |
| 2021-09-14 | 9.88 | $9.95 | 93731 |
| 2021-09-13 | 9.88 | $9.95 | 123700 |
| 2021-09-10 | 9.88 | $9.95 | 68600 |
| 2021-09-09 | 9.88 | $9.96 | 61400 |
| 2021-09-08 | 9.87 | $9.97 | 35700 |
| 2021-09-07 | 9.87 | $9.93 | 31544 |
| 2021-09-03 | 9.87 | $9.96 | 31501 |
| 2021-09-02 | 9.86 | $9.95 | 48609 |
| 2021-09-01 | 9.86 | $9.94 | 44600 |
| 2021-08-31 | 9.85 | $9.92 | 40000 |
| 2021-08-30 | 9.85 | $9.86 | 74300 |
| 2021-08-27 | 9.85 | $9.77 | 79200 |
| 2021-08-26 | 9.86 | $9.78 | 48113 |
| 2021-08-25 | 9.86 | $9.81 | 38564 |
| 2021-08-24 | 9.86 | $9.77 | 59027 |
| 2021-08-23 | 9.86 | $9.76 | 83600 |
| 2021-08-20 | 9.87 | $9.80 | 47035 |
| 2021-08-19 | 9.87 | $9.76 | 126744 |
| 2021-08-18 | 9.88 | $9.98 | 72031 |
| 2021-08-17 | 9.87 | $9.91 | 150900 |
| 2021-08-16 | 9.86 | $9.93 | 97900 |
| 2021-08-13 | 9.84 | $9.92 | 69119 |
| 2021-08-12 | 9.84 | $9.85 | 57334 |
| 2021-08-11 | 9.83 | $9.88 | 72815 |
| 2021-08-10 | 9.83 | $9.90 | 45200 |
| 2021-08-09 | 9.83 | $9.89 | 54746 |
| 2021-08-06 | 9.84 | $9.88 | 64024 |
| 2021-08-05 | 9.84 | $9.86 | 42400 |
| 2021-08-04 | 9.84 | $9.85 | 64400 |
| 2021-08-03 | 9.84 | $9.86 | 34139 |
| 2021-08-02 | 9.85 | $9.85 | 91900 |
| 2021-07-30 | 9.85 | $9.86 | 37035 |
| 2021-07-29 | 9.84 | $9.85 | 61100 |
| 2021-07-28 | 9.84 | $9.86 | 34200 |
| 2021-07-27 | 9.83 | $9.81 | 21900 |
| 2021-07-26 | 9.82 | $9.89 | 58300 |
| 2021-07-23 | 9.82 | $9.84 | 39650 |
| 2021-07-22 | 9.81 | $9.84 | 39637 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.49
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.48
Average
6.89
Maximum
9.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.49 | $5.51 | 37600 |
| 2026-07-16 | 5.49 | $5.57 | 84707 |
| 2026-07-15 | 5.48 | $5.49 | 16700 |
| 2026-07-14 | 5.48 | $5.43 | 28643 |
| 2026-07-13 | 5.49 | $5.38 | 61000 |
| 2026-07-10 | 5.50 | $5.46 | 38019 |
| 2026-07-09 | 5.50 | $5.43 | 38129 |
| 2026-07-08 | 5.51 | $5.42 | 71204 |
| 2026-07-07 | 5.52 | $5.50 | 78500 |
| 2026-07-06 | 5.52 | $5.57 | 49023 |
| 2026-07-02 | 5.52 | $5.56 | 43721 |
| 2026-07-01 | 5.51 | $5.60 | 168200 |
| 2026-06-30 | 5.50 | $5.47 | 110200 |
| 2026-06-29 | 5.51 | $5.39 | 68000 |
| 2026-06-26 | 5.52 | $5.40 | 95514 |
| 2026-06-25 | 5.53 | $5.43 | 65000 |
| 2026-06-24 | 5.54 | $5.39 | 72800 |
| 2026-06-23 | 5.56 | $5.44 | 50724 |
| 2026-06-22 | 5.57 | $5.45 | 99231 |
| 2026-06-18 | 5.58 | $5.51 | 83035 |
| 2026-06-17 | 5.59 | $5.49 | 85525 |
| 2026-06-16 | 5.60 | $5.54 | 45700 |
| 2026-06-15 | 5.61 | $5.62 | 48800 |
| 2026-06-12 | 5.61 | $5.58 | 54035 |
| 2026-06-11 | 5.61 | $5.59 | 82500 |
| 2026-06-10 | 5.61 | $5.57 | 52004 |
| 2026-06-09 | 5.62 | $5.62 | 42406 |
| 2026-06-08 | 5.62 | $5.64 | 98816 |
| 2026-06-05 | 5.61 | $5.51 | 99303 |
| 2026-06-04 | 5.62 | $5.64 | 34600 |
| 2026-06-03 | 5.62 | $5.62 | 23214 |
| 2026-06-02 | 5.62 | $5.66 | 29100 |
| 2026-06-01 | 5.62 | $5.63 | 31036 |
| 2026-05-29 | 5.62 | $5.61 | 48600 |
| 2026-05-28 | 5.62 | $5.59 | 60700 |
| 2026-05-27 | 5.62 | $5.55 | 55600 |
| 2026-05-26 | 5.63 | $5.54 | 67700 |
| 2026-05-22 | 5.64 | $5.57 | 80400 |
| 2026-05-21 | 5.64 | $5.62 | 38400 |
| 2026-05-20 | 5.65 | $5.56 | 54111 |
| 2026-05-19 | 5.66 | $5.56 | 72342 |
| 2026-05-18 | 5.67 | $5.65 | 66400 |
| 2026-05-15 | 5.67 | $5.66 | 44480 |
| 2026-05-14 | 5.67 | $5.68 | 55323 |
| 2026-05-13 | 5.67 | $5.64 | 41420 |
| 2026-05-12 | 5.67 | $5.63 | 45143 |
| 2026-05-11 | 5.67 | $5.69 | 56000 |
| 2026-05-08 | 5.67 | $5.70 | 47500 |
| 2026-05-07 | 5.67 | $5.69 | 45136 |
| 2026-05-06 | 5.67 | $5.67 | 60203 |
| 2026-05-05 | 5.67 | $5.67 | 50000 |
| 2026-05-04 | 5.67 | $5.66 | 74700 |
| 2026-05-01 | 5.67 | $5.73 | 38625 |
| 2026-04-30 | 5.66 | $5.74 | 87529 |
| 2026-04-29 | 5.65 | $5.65 | 75412 |
| 2026-04-28 | 5.65 | $5.60 | 38616 |
| 2026-04-27 | 5.66 | $5.65 | 92500 |
| 2026-04-24 | 5.66 | $5.74 | 45314 |
| 2026-04-23 | 5.65 | $5.68 | 28431 |
| 2026-04-22 | 5.64 | $5.69 | 58112 |
| 2026-04-21 | 5.64 | $5.67 | 57112 |
| 2026-04-20 | 5.64 | $5.74 | 96900 |
| 2026-04-17 | 5.63 | $5.72 | 68844 |
| 2026-04-16 | 5.62 | $5.70 | 52634 |
| 2026-04-15 | 5.61 | $5.72 | 56930 |
| 2026-04-14 | 5.60 | $5.66 | 23306 |
| 2026-04-13 | 5.59 | $5.61 | 60229 |
| 2026-04-10 | 5.59 | $5.60 | 23800 |
| 2026-04-09 | 5.58 | $5.58 | 25100 |
| 2026-04-08 | 5.58 | $5.53 | 71700 |
| 2026-04-07 | 5.59 | $5.49 | 59060 |
| 2026-04-06 | 5.60 | $5.47 | 401200 |
| 2026-04-02 | 5.62 | $5.62 | 56900 |
| 2026-04-01 | 5.61 | $5.68 | 107000 |
| 2026-03-31 | 5.61 | $5.52 | 100500 |
| 2026-03-30 | 5.62 | $5.46 | 109980 |
| 2026-03-27 | 5.63 | $5.49 | 23355 |
| 2026-03-26 | 5.65 | $5.49 | 194100 |
| 2026-03-25 | 5.67 | $5.51 | 42800 |
| 2026-03-24 | 5.68 | $5.46 | 26228 |
| 2026-03-23 | 5.70 | $5.52 | 62000 |
| 2026-03-20 | 5.72 | $5.44 | 55300 |
| 2026-03-19 | 5.75 | $5.45 | 98041 |
| 2026-03-18 | 5.79 | $5.46 | 150311 |
| 2026-03-17 | 5.82 | $5.46 | 120200 |
| 2026-03-16 | 5.86 | $5.54 | 135871 |
| 2026-03-13 | 5.89 | $5.60 | 61600 |
| 2026-03-12 | 5.92 | $5.61 | 176728 |
| 2026-03-11 | 5.96 | $5.69 | 90909 |
| 2026-03-10 | 5.98 | $5.81 | 58948 |
| 2026-03-09 | 6.00 | $5.84 | 123564 |
| 2026-03-06 | 6.02 | $5.90 | 61000 |
| 2026-03-05 | 6.03 | $5.97 | 89309 |
| 2026-03-04 | 6.04 | $6.10 | 326738 |
| 2026-03-03 | 6.03 | $5.93 | 91911 |
| 2026-03-02 | 6.04 | $5.97 | 106000 |
| 2026-02-27 | 6.05 | $5.99 | 55419 |
| 2026-02-26 | 6.05 | $6.00 | 52808 |
| 2026-02-25 | 6.06 | $5.99 | 52528 |
| 2026-02-24 | 6.07 | $6.01 | 48435 |
| 2026-02-23 | 6.07 | $6.01 | 112707 |
| 2026-02-20 | 6.08 | $6.04 | 104700 |
| 2026-02-19 | 6.09 | $6.05 | 66305 |
| 2026-02-18 | 6.09 | $6.11 | 100900 |
| 2026-02-17 | 6.09 | $6.08 | 100200 |
| 2026-02-13 | 6.09 | $6.13 | 175637 |
| 2026-02-12 | 6.08 | $6.07 | 119724 |
| 2026-02-11 | 6.08 | $6.08 | 103200 |
| 2026-02-10 | 6.08 | $6.06 | 48800 |
| 2026-02-09 | 6.09 | $6.08 | 87200 |
| 2026-02-06 | 6.09 | $6.08 | 88800 |
| 2026-02-05 | 6.09 | $6.04 | 48730 |
| 2026-02-04 | 6.09 | $6.03 | 61900 |
| 2026-02-03 | 6.10 | $6.05 | 43500 |
| 2026-02-02 | 6.11 | $6.06 | 152812 |
| 2026-01-30 | 6.11 | $6.08 | 109600 |
| 2026-01-29 | 6.11 | $6.09 | 56941 |
| 2026-01-28 | 6.12 | $6.11 | 36528 |
| 2026-01-27 | 6.12 | $6.11 | 63200 |
| 2026-01-26 | 6.12 | $6.09 | 68216 |
| 2026-01-23 | 6.12 | $6.10 | 64300 |
| 2026-01-22 | 6.12 | $6.10 | 64611 |
| 2026-01-21 | 6.13 | $6.09 | 63148 |
| 2026-01-20 | 6.13 | $6.07 | 90200 |
| 2026-01-16 | 6.14 | $6.15 | 55311 |
| 2026-01-15 | 6.13 | $6.17 | 43100 |
| 2026-01-14 | 6.13 | $6.16 | 152400 |
| 2026-01-13 | 6.13 | $6.12 | 40500 |
| 2026-01-12 | 6.13 | $6.14 | 119900 |
| 2026-01-09 | 6.13 | $6.11 | 33600 |
| 2026-01-08 | 6.13 | $6.10 | 116143 |
| 2026-01-07 | 6.13 | $6.13 | 28603 |
| 2026-01-06 | 6.13 | $6.17 | 63313 |
| 2026-01-05 | 6.13 | $6.13 | 80024 |
| 2026-01-02 | 6.13 | $6.13 | 63100 |
| 2025-12-31 | 6.13 | $6.15 | 243102 |
| 2025-12-30 | 6.13 | $6.14 | 144300 |
| 2025-12-29 | 6.12 | $6.11 | 98123 |
| 2025-12-26 | 6.12 | $6.11 | 45200 |
| 2025-12-24 | 6.13 | $6.10 | 63547 |
| 2025-12-23 | 6.13 | $6.09 | 81800 |
| 2025-12-22 | 6.13 | $6.03 | 173311 |
| 2025-12-19 | 6.14 | $6.02 | 119100 |
| 2025-12-18 | 6.16 | $5.98 | 238006 |
| 2025-12-17 | 6.18 | $6.01 | 150747 |
| 2025-12-16 | 6.19 | $6.04 | 98842 |
| 2025-12-15 | 6.21 | $6.11 | 249700 |
| 2025-12-12 | 6.22 | $6.11 | 123900 |
| 2025-12-11 | 6.23 | $6.22 | 90400 |
| 2025-12-10 | 6.23 | $6.25 | 113400 |
| 2025-12-09 | 6.23 | $6.26 | 30600 |
| 2025-12-08 | 6.23 | $6.25 | 58214 |
| 2025-12-05 | 6.23 | $6.26 | 33749 |
| 2025-12-04 | 6.22 | $6.25 | 37723 |
| 2025-12-03 | 6.22 | $6.24 | 69332 |
| 2025-12-02 | 6.22 | $6.22 | 49306 |
| 2025-12-01 | 6.22 | $6.23 | 112300 |
| 2025-11-28 | 6.22 | $6.25 | 61746 |
| 2025-11-26 | 6.21 | $6.20 | 79117 |
| 2025-11-25 | 6.21 | $6.16 | 39300 |
| 2025-11-24 | 6.22 | $6.13 | 76200 |
| 2025-11-21 | 6.23 | $6.15 | 254040 |
| 2025-11-20 | 6.24 | $6.07 | 84400 |
| 2025-11-19 | 6.25 | $6.16 | 78100 |
| 2025-11-18 | 6.26 | $6.17 | 76338 |
| 2025-11-17 | 6.27 | $6.25 | 73476 |
| 2025-11-14 | 6.28 | $6.28 | 43010 |
| 2025-11-13 | 6.28 | $6.27 | 41512 |
| 2025-11-12 | 6.28 | $6.30 | 36340 |
| 2025-11-11 | 6.27 | $6.30 | 38129 |
| 2025-11-10 | 6.27 | $6.28 | 76429 |
| 2025-11-07 | 6.27 | $6.27 | 44408 |
| 2025-11-06 | 6.27 | $6.25 | 53440 |
| 2025-11-05 | 6.27 | $6.23 | 93725 |
| 2025-11-04 | 6.28 | $6.23 | 100800 |
| 2025-11-03 | 6.28 | $6.25 | 84100 |
| 2025-10-31 | 6.28 | $6.29 | 70704 |
| 2025-10-30 | 6.28 | $6.27 | 61900 |
| 2025-10-29 | 6.28 | $6.25 | 63227 |
| 2025-10-28 | 6.29 | $6.28 | 46900 |
| 2025-10-27 | 6.29 | $6.27 | 49407 |
| 2025-10-24 | 6.29 | $6.26 | 105730 |
| 2025-10-23 | 6.29 | $6.27 | 75410 |
| 2025-10-22 | 6.30 | $6.23 | 94000 |
| 2025-10-21 | 6.30 | $6.22 | 114500 |
| 2025-10-20 | 6.31 | $6.26 | 119381 |
| 2025-10-17 | 6.32 | $6.27 | 83600 |
| 2025-10-16 | 6.32 | $6.26 | 124200 |
| 2025-10-15 | 6.33 | $6.33 | 90252 |
| 2025-10-14 | 6.33 | $6.29 | 106960 |
| 2025-10-13 | 6.33 | $6.28 | 97100 |
| 2025-10-10 | 6.34 | $6.24 | 149028 |
| 2025-10-09 | 6.35 | $6.32 | 94914 |
| 2025-10-08 | 6.35 | $6.30 | 168917 |
| 2025-10-07 | 6.36 | $6.26 | 165737 |
| 2025-10-06 | 6.37 | $6.24 | 207200 |
| 2025-10-03 | 6.38 | $6.28 | 98300 |
| 2025-10-02 | 6.39 | $6.33 | 53296 |
| 2025-10-01 | 6.40 | $6.30 | 128559 |
| 2025-09-30 | 6.41 | $6.35 | 159400 |
| 2025-09-29 | 6.41 | $6.35 | 77804 |
| 2025-09-26 | 6.42 | $6.35 | 62644 |
| 2025-09-25 | 6.43 | $6.39 | 62900 |
| 2025-09-24 | 6.43 | $6.40 | 48400 |
| 2025-09-23 | 6.43 | $6.40 | 97805 |
| 2025-09-22 | 6.44 | $6.46 | 45900 |
| 2025-09-19 | 6.43 | $6.46 | 37900 |
| 2025-09-18 | 6.43 | $6.43 | 44200 |
| 2025-09-17 | 6.43 | $6.43 | 35300 |
| 2025-09-16 | 6.43 | $6.46 | 52336 |
| 2025-09-15 | 6.43 | $6.47 | 74800 |
| 2025-09-12 | 6.42 | $6.45 | 74632 |
| 2025-09-11 | 6.42 | $6.42 | 72119 |
| 2025-09-10 | 6.42 | $6.41 | 107800 |
| 2025-09-09 | 6.42 | $6.38 | 132500 |
| 2025-09-08 | 6.42 | $6.41 | 110000 |
| 2025-09-05 | 6.43 | $6.42 | 140600 |
| 2025-09-04 | 6.43 | $6.47 | 64100 |
| 2025-09-03 | 6.42 | $6.48 | 47220 |
| 2025-09-02 | 6.42 | $6.46 | 81700 |
| 2025-08-29 | 6.41 | $6.49 | 85600 |
| 2025-08-28 | 6.40 | $6.49 | 204000 |
| 2025-08-27 | 6.39 | $6.42 | 27900 |
| 2025-08-26 | 6.39 | $6.41 | 53100 |
| 2025-08-25 | 6.39 | $6.42 | 54600 |
| 2025-08-22 | 6.39 | $6.42 | 104299 |
| 2025-08-21 | 6.38 | $6.38 | 44535 |
| 2025-08-20 | 6.38 | $6.39 | 82325 |
| 2025-08-19 | 6.38 | $6.36 | 59134 |
| 2025-08-18 | 6.38 | $6.43 | 41500 |
| 2025-08-15 | 6.38 | $6.43 | 43100 |
| 2025-08-14 | 6.37 | $6.41 | 22128 |
| 2025-08-13 | 6.37 | $6.43 | 29700 |
| 2025-08-12 | 6.36 | $6.41 | 42315 |
| 2025-08-11 | 6.36 | $6.40 | 56916 |
| 2025-08-08 | 6.35 | $6.38 | 56400 |
| 2025-08-07 | 6.35 | $6.33 | 49308 |
| 2025-08-06 | 6.35 | $6.35 | 53900 |
| 2025-08-05 | 6.35 | $6.31 | 66400 |
| 2025-08-04 | 6.36 | $6.33 | 69700 |
| 2025-08-01 | 6.36 | $6.31 | 44000 |
| 2025-07-31 | 6.37 | $6.35 | 107348 |
| 2025-07-30 | 6.37 | $6.31 | 165922 |
| 2025-07-29 | 6.37 | $6.32 | 35900 |
| 2025-07-28 | 6.38 | $6.32 | 146093 |
| 2025-07-25 | 6.38 | $6.33 | 108600 |
| 2025-07-24 | 6.39 | $6.34 | 62400 |
| 2025-07-23 | 6.40 | $6.38 | 65000 |
| 2025-07-22 | 6.40 | $6.38 | 43030 |
| 2025-07-21 | 6.40 | $6.44 | 68200 |
| 2025-07-18 | 6.39 | $6.42 | 68200 |
| 2025-07-17 | 6.39 | $6.41 | 64738 |
| 2025-07-16 | 6.39 | $6.42 | 46928 |
| 2025-07-15 | 6.39 | $6.42 | 36200 |
| 2025-07-14 | 6.38 | $6.40 | 69943 |
| 2025-07-11 | 6.38 | $6.41 | 67500 |
| 2025-07-10 | 6.38 | $6.41 | 38316 |
| 2025-07-09 | 6.38 | $6.40 | 69830 |
| 2025-07-08 | 6.37 | $6.40 | 34600 |
| 2025-07-07 | 6.37 | $6.40 | 53400 |
| 2025-07-03 | 6.37 | $6.44 | 13331 |
| 2025-07-02 | 6.36 | $6.42 | 34109 |
| 2025-07-01 | 6.35 | $6.41 | 43700 |
| 2025-06-30 | 6.35 | $6.35 | 210358 |
| 2025-06-27 | 6.35 | $6.41 | 67800 |
| 2025-06-26 | 6.34 | $6.34 | 30300 |
| 2025-06-25 | 6.34 | $6.34 | 75300 |
| 2025-06-24 | 6.34 | $6.35 | 37701 |
| 2025-06-23 | 6.34 | $6.36 | 58800 |
| 2025-06-20 | 6.34 | $6.36 | 49000 |
| 2025-06-18 | 6.33 | $6.35 | 61100 |
| 2025-06-17 | 6.33 | $6.33 | 31144 |
| 2025-06-16 | 6.33 | $6.38 | 42000 |
| 2025-06-13 | 6.33 | $6.37 | 23735 |
| 2025-06-12 | 6.32 | $6.36 | 55603 |
| 2025-06-11 | 6.32 | $6.35 | 30032 |
| 2025-06-10 | 6.32 | $6.35 | 44711 |
| 2025-06-09 | 6.31 | $6.32 | 109505 |
| 2025-06-06 | 6.31 | $6.35 | 18814 |
| 2025-06-05 | 6.31 | $6.30 | 57400 |
| 2025-06-04 | 6.31 | $6.33 | 29422 |
| 2025-06-03 | 6.30 | $6.30 | 66000 |
| 2025-06-02 | 6.31 | $6.35 | 88900 |
| 2025-05-30 | 6.30 | $6.32 | 68600 |
| 2025-05-29 | 6.30 | $6.30 | 41400 |
| 2025-05-28 | 6.30 | $6.21 | 145548 |
| 2025-05-27 | 6.31 | $6.31 | 26029 |
| 2025-05-23 | 6.31 | $6.31 | 25241 |
| 2025-05-22 | 6.31 | $6.31 | 25100 |
| 2025-05-21 | 6.31 | $6.29 | 22748 |
| 2025-05-20 | 6.31 | $6.34 | 49700 |
| 2025-05-19 | 6.30 | $6.43 | 140525 |
| 2025-05-16 | 6.29 | $6.36 | 84201 |
| 2025-05-15 | 6.28 | $6.35 | 25600 |
| 2025-05-14 | 6.28 | $6.34 | 146314 |
| 2025-05-13 | 6.27 | $6.31 | 115944 |
| 2025-05-12 | 6.27 | $6.36 | 83245 |
| 2025-05-09 | 6.26 | $6.31 | 48517 |
| 2025-05-08 | 6.25 | $6.28 | 36625 |
| 2025-05-07 | 6.25 | $6.26 | 33028 |
| 2025-05-06 | 6.25 | $6.27 | 38100 |
| 2025-05-05 | 6.25 | $6.31 | 111001 |
| 2025-05-02 | 6.24 | $6.36 | 39801 |
| 2025-05-01 | 6.23 | $6.34 | 56041 |
| 2025-04-30 | 6.21 | $6.27 | 62905 |
| 2025-04-29 | 6.21 | $6.27 | 53100 |
| 2025-04-28 | 6.20 | $6.27 | 86937 |
| 2025-04-25 | 6.19 | $6.20 | 48406 |
| 2025-04-24 | 6.19 | $6.09 | 45800 |
| 2025-04-23 | 6.20 | $6.00 | 141330 |
| 2025-04-22 | 6.22 | $5.95 | 61002 |
| 2025-04-21 | 6.25 | $5.97 | 54509 |
| 2025-04-17 | 6.28 | $6.01 | 61324 |
| 2025-04-16 | 6.31 | $6.00 | 70800 |
| 2025-04-15 | 6.35 | $6.10 | 42301 |
| 2025-04-14 | 6.37 | $6.04 | 107600 |
| 2025-04-11 | 6.41 | $6.13 | 55233 |
| 2025-04-10 | 6.44 | $6.13 | 48100 |
| 2025-04-09 | 6.47 | $6.28 | 150900 |
| 2025-04-08 | 6.49 | $6.02 | 124600 |
| 2025-04-07 | 6.54 | $5.91 | 254200 |
| 2025-04-04 | 6.60 | $6.22 | 110842 |
| 2025-04-03 | 6.64 | $6.52 | 53500 |
| 2025-04-02 | 6.66 | $6.59 | 35840 |
| 2025-04-01 | 6.66 | $6.62 | 68935 |
| 2025-03-31 | 6.67 | $6.65 | 74149 |
| 2025-03-28 | 6.67 | $6.62 | 36200 |
| 2025-03-27 | 6.67 | $6.64 | 35600 |
| 2025-03-26 | 6.68 | $6.61 | 28600 |
| 2025-03-25 | 6.68 | $6.64 | 51718 |
| 2025-03-24 | 6.69 | $6.63 | 30828 |
| 2025-03-21 | 6.70 | $6.64 | 54027 |
| 2025-03-20 | 6.70 | $6.69 | 33700 |
| 2025-03-19 | 6.70 | $6.65 | 39262 |
| 2025-03-18 | 6.71 | $6.58 | 42000 |
| 2025-03-17 | 6.72 | $6.70 | 71500 |
| 2025-03-14 | 6.72 | $6.68 | 31936 |
| 2025-03-13 | 6.73 | $6.65 | 32600 |
| 2025-03-12 | 6.74 | $6.65 | 24200 |
| 2025-03-11 | 6.74 | $6.65 | 93909 |
| 2025-03-10 | 6.75 | $6.67 | 78502 |
| 2025-03-07 | 6.76 | $6.72 | 98500 |
| 2025-03-06 | 6.77 | $6.70 | 103830 |
| 2025-03-05 | 6.78 | $6.77 | 64300 |
| 2025-03-04 | 6.78 | $6.80 | 76800 |
| 2025-03-03 | 6.77 | $6.83 | 39532 |
| 2025-02-28 | 6.77 | $6.82 | 69100 |
| 2025-02-27 | 6.76 | $6.83 | 57839 |
| 2025-02-26 | 6.75 | $6.81 | 52539 |
| 2025-02-25 | 6.75 | $6.88 | 139709 |
| 2025-02-24 | 6.74 | $6.83 | 247801 |
| 2025-02-21 | 6.73 | $6.78 | 73000 |
| 2025-02-20 | 6.72 | $6.79 | 68300 |
| 2025-02-19 | 6.71 | $6.82 | 136637 |
| 2025-02-18 | 6.70 | $6.75 | 75200 |
| 2025-02-14 | 6.70 | $6.85 | 130416 |
| 2025-02-13 | 6.68 | $6.76 | 43721 |
| 2025-02-12 | 6.67 | $6.75 | 44400 |
| 2025-02-11 | 6.66 | $6.75 | 110420 |
| 2025-02-10 | 6.65 | $6.70 | 56300 |
| 2025-02-07 | 6.65 | $6.67 | 30025 |
| 2025-02-06 | 6.65 | $6.69 | 52211 |
| 2025-02-05 | 6.64 | $6.68 | 76719 |
| 2025-02-04 | 6.64 | $6.69 | 80100 |
| 2025-02-03 | 6.63 | $6.70 | 86200 |
| 2025-01-31 | 6.62 | $6.74 | 110900 |
| 2025-01-30 | 6.61 | $6.68 | 66500 |
| 2025-01-29 | 6.60 | $6.66 | 152629 |
| 2025-01-28 | 6.60 | $6.62 | 121706 |
| 2025-01-27 | 6.60 | $6.62 | 64318 |
| 2025-01-24 | 6.59 | $6.64 | 34700 |
| 2025-01-23 | 6.59 | $6.63 | 52200 |
| 2025-01-22 | 6.58 | $6.63 | 125558 |
| 2025-01-21 | 6.58 | $6.65 | 113400 |
| 2025-01-17 | 6.57 | $6.66 | 83108 |
| 2025-01-16 | 6.56 | $6.62 | 66564 |
| 2025-01-15 | 6.56 | $6.63 | 123211 |
| 2025-01-14 | 6.55 | $6.51 | 35100 |
| 2025-01-13 | 6.55 | $6.51 | 103434 |
| 2025-01-10 | 6.56 | $6.55 | 83600 |
| 2025-01-08 | 6.56 | $6.52 | 107210 |
| 2025-01-07 | 6.56 | $6.55 | 70816 |
| 2025-01-06 | 6.56 | $6.55 | 50000 |
| 2025-01-03 | 6.56 | $6.59 | 79749 |
| 2025-01-02 | 6.56 | $6.52 | 338612 |
| 2024-12-31 | 6.57 | $6.53 | 123510 |
| 2024-12-30 | 6.57 | $6.50 | 177918 |
| 2024-12-27 | 6.58 | $6.46 | 92401 |
| 2024-12-26 | 6.59 | $6.52 | 156600 |
| 2024-12-24 | 6.60 | $6.44 | 87800 |
| 2024-12-23 | 6.61 | $6.43 | 179200 |
| 2024-12-20 | 6.63 | $6.36 | 175717 |
| 2024-12-19 | 6.66 | $6.35 | 153300 |
| 2024-12-18 | 6.70 | $6.40 | 127200 |
| 2024-12-17 | 6.73 | $6.49 | 231634 |
| 2024-12-16 | 6.75 | $6.62 | 142900 |
| 2024-12-13 | 6.77 | $6.66 | 259400 |
| 2024-12-12 | 6.78 | $6.73 | 83000 |
| 2024-12-11 | 6.78 | $6.78 | 59300 |
| 2024-12-10 | 6.78 | $6.85 | 251500 |
| 2024-12-09 | 6.77 | $6.74 | 188828 |
| 2024-12-06 | 6.78 | $6.81 | 206912 |
| 2024-12-05 | 6.77 | $6.78 | 160200 |
| 2024-12-04 | 6.77 | $6.81 | 148549 |
| 2024-12-03 | 6.77 | $6.82 | 446400 |
| 2024-12-02 | 6.76 | $6.80 | 333909 |
| 2024-11-29 | 6.76 | $6.81 | 135600 |
| 2024-11-27 | 6.76 | $6.78 | 93100 |
| 2024-11-26 | 6.75 | $6.75 | 382300 |
| 2024-11-25 | 6.75 | $6.72 | 291933 |
| 2024-11-22 | 6.76 | $6.73 | 327048 |
| 2024-11-21 | 6.76 | $6.71 | 208800 |
| 2024-11-20 | 6.76 | $6.72 | 69200 |
| 2024-11-19 | 6.77 | $6.74 | 67100 |
| 2024-11-18 | 6.77 | $6.81 | 89600 |
| 2024-11-15 | 6.77 | $6.80 | 112900 |
| 2024-11-14 | 6.76 | $6.79 | 42633 |
| 2024-11-13 | 6.76 | $6.84 | 73305 |
| 2024-11-12 | 6.75 | $6.78 | 67800 |
| 2024-11-11 | 6.75 | $6.81 | 120900 |
| 2024-11-08 | 6.74 | $6.85 | 235147 |
| 2024-11-07 | 6.73 | $6.75 | 86349 |
| 2024-11-06 | 6.73 | $6.75 | 132800 |
| 2024-11-05 | 6.73 | $6.72 | 72323 |
| 2024-11-04 | 6.73 | $6.70 | 57400 |
| 2024-11-01 | 6.73 | $6.69 | 118105 |
| 2024-10-31 | 6.74 | $6.70 | 126731 |
| 2024-10-30 | 6.74 | $6.69 | 76100 |
| 2024-10-29 | 6.75 | $6.65 | 141935 |
| 2024-10-28 | 6.76 | $6.66 | 105000 |
| 2024-10-25 | 6.77 | $6.67 | 124500 |
| 2024-10-24 | 6.78 | $6.70 | 84400 |
| 2024-10-23 | 6.79 | $6.77 | 84468 |
| 2024-10-22 | 6.79 | $6.77 | 308200 |
| 2024-10-21 | 6.79 | $6.84 | 157554 |
| 2024-10-18 | 6.78 | $6.78 | 67223 |
| 2024-10-17 | 6.78 | $6.81 | 133633 |
| 2024-10-16 | 6.78 | $6.87 | 224100 |
| 2024-10-15 | 6.77 | $6.80 | 74300 |
| 2024-10-14 | 6.77 | $6.81 | 70431 |
| 2024-10-11 | 6.76 | $6.81 | 49905 |
| 2024-10-10 | 6.76 | $6.79 | 64600 |
| 2024-10-09 | 6.76 | $6.78 | 61608 |
| 2024-10-08 | 6.75 | $6.77 | 87200 |
| 2024-10-07 | 6.75 | $6.79 | 48530 |
| 2024-10-04 | 6.75 | $6.80 | 68324 |
| 2024-10-03 | 6.74 | $6.78 | 65300 |
| 2024-10-02 | 6.74 | $6.81 | 50900 |
| 2024-10-01 | 6.73 | $6.82 | 179144 |
| 2024-09-30 | 6.72 | $6.83 | 654926 |
| 2024-09-27 | 6.71 | $6.76 | 177300 |
| 2024-09-26 | 6.71 | $6.73 | 160900 |
| 2024-09-25 | 6.70 | $6.73 | 291233 |
| 2024-09-24 | 6.70 | $6.70 | 142700 |
| 2024-09-23 | 6.70 | $6.71 | 141271 |
| 2024-09-20 | 6.70 | $6.73 | 111227 |
| 2024-09-19 | 6.70 | $6.68 | 117715 |
| 2024-09-18 | 6.70 | $6.66 | 69300 |
| 2024-09-17 | 6.70 | $6.74 | 133948 |
| 2024-09-16 | 6.70 | $6.75 | 82804 |
| 2024-09-13 | 6.69 | $6.75 | 74400 |
| 2024-09-12 | 6.68 | $6.72 | 136000 |
| 2024-09-11 | 6.68 | $6.79 | 115411 |
| 2024-09-10 | 6.67 | $6.74 | 192919 |
| 2024-09-09 | 6.66 | $6.71 | 130319 |
| 2024-09-06 | 6.66 | $6.67 | 165431 |
| 2024-09-05 | 6.66 | $6.74 | 149300 |
| 2024-09-04 | 6.65 | $6.73 | 82800 |
| 2024-09-03 | 6.64 | $6.68 | 84800 |
| 2024-08-30 | 6.63 | $6.67 | 110400 |
| 2024-08-29 | 6.63 | $6.67 | 163037 |
| 2024-08-28 | 6.63 | $6.64 | 133500 |
| 2024-08-27 | 6.62 | $6.65 | 126100 |
| 2024-08-26 | 6.62 | $6.67 | 253934 |
| 2024-08-23 | 6.62 | $6.68 | 106848 |
| 2024-08-22 | 6.61 | $6.63 | 126800 |
| 2024-08-21 | 6.61 | $6.66 | 172220 |
| 2024-08-20 | 6.60 | $6.68 | 231621 |
| 2024-08-19 | 6.59 | $6.69 | 216635 |
| 2024-08-16 | 6.58 | $6.67 | 171156 |
| 2024-08-15 | 6.57 | $6.68 | 178000 |
| 2024-08-14 | 6.56 | $6.70 | 58633 |
| 2024-08-13 | 6.55 | $6.66 | 125322 |
| 2024-08-12 | 6.54 | $6.59 | 350343 |
| 2024-08-09 | 6.53 | $6.47 | 367009 |
| 2024-08-08 | 6.54 | $6.45 | 466546 |
| 2024-08-07 | 6.55 | $6.45 | 267716 |
| 2024-08-06 | 6.56 | $6.42 | 382930 |
| 2024-08-05 | 6.57 | $6.41 | 315300 |
| 2024-08-02 | 6.59 | $6.50 | 173556 |
| 2024-08-01 | 6.60 | $6.52 | 153800 |
| 2024-07-31 | 6.60 | $6.58 | 174336 |
| 2024-07-30 | 6.61 | $6.55 | 202921 |
| 2024-07-29 | 6.61 | $6.57 | 268200 |
| 2024-07-26 | 6.62 | $6.52 | 145636 |
| 2024-07-25 | 6.63 | $6.57 | 205200 |
| 2024-07-24 | 6.63 | $6.47 | 200200 |
| 2024-07-23 | 6.65 | $6.58 | 293736 |
| 2024-07-22 | 6.66 | $6.55 | 212102 |
| 2024-07-19 | 6.67 | $6.52 | 159800 |
| 2024-07-18 | 6.68 | $6.52 | 129263 |
| 2024-07-17 | 6.70 | $6.57 | 148000 |
| 2024-07-16 | 6.71 | $6.62 | 211319 |
| 2024-07-15 | 6.72 | $6.64 | 211121 |
| 2024-07-12 | 6.73 | $6.61 | 120114 |
| 2024-07-11 | 6.75 | $6.62 | 130200 |
| 2024-07-10 | 6.76 | $6.60 | 65800 |
| 2024-07-09 | 6.78 | $6.56 | 177428 |
| 2024-07-08 | 6.80 | $6.63 | 338700 |
| 2024-07-05 | 6.82 | $6.82 | 245635 |
| 2024-07-03 | 6.82 | $6.86 | 89600 |
| 2024-07-02 | 6.81 | $6.88 | 171637 |
| 2024-07-01 | 6.80 | $6.89 | 290043 |
| 2024-06-28 | 6.79 | $6.99 | 281900 |
| 2024-06-27 | 6.77 | $6.89 | 145113 |
| 2024-06-26 | 6.76 | $6.81 | 236600 |
| 2024-06-25 | 6.76 | $6.78 | 285300 |
| 2024-06-24 | 6.75 | $6.69 | 29000 |
| 2024-06-21 | 6.76 | $6.67 | 30800 |
| 2024-06-20 | 6.77 | $6.71 | 103300 |
| 2024-06-18 | 6.78 | $6.80 | 116100 |
| 2024-06-17 | 6.77 | $6.89 | 72200 |
| 2024-06-14 | 6.76 | $6.86 | 12111 |
| 2024-06-13 | 6.75 | $6.87 | 55000 |
| 2024-06-12 | 6.74 | $6.89 | 110647 |
| 2024-06-11 | 6.72 | $6.78 | 53000 |
| 2024-06-10 | 6.72 | $6.75 | 157211 |
| 2024-06-07 | 6.71 | $6.84 | 37020 |
| 2024-06-06 | 6.70 | $6.84 | 36446 |
| 2024-06-05 | 6.69 | $6.83 | 38000 |
| 2024-06-04 | 6.67 | $6.80 | 62827 |
| 2024-06-03 | 6.66 | $6.79 | 67900 |
| 2024-05-31 | 6.64 | $6.82 | 72446 |
| 2024-05-30 | 6.62 | $6.75 | 175626 |
| 2024-05-29 | 6.61 | $6.59 | 37708 |
| 2024-05-28 | 6.61 | $6.67 | 28705 |
| 2024-05-24 | 6.61 | $6.71 | 39632 |
| 2024-05-23 | 6.60 | $6.65 | 68812 |
| 2024-05-22 | 6.59 | $6.73 | 68500 |
| 2024-05-21 | 6.57 | $6.69 | 42918 |
| 2024-05-20 | 6.56 | $6.69 | 47400 |
| 2024-05-17 | 6.55 | $6.69 | 69664 |
| 2024-05-16 | 6.53 | $6.71 | 47800 |
| 2024-05-15 | 6.52 | $6.68 | 46515 |
| 2024-05-14 | 6.50 | $6.66 | 33800 |
| 2024-05-13 | 6.48 | $6.62 | 58200 |
| 2024-05-10 | 6.47 | $6.62 | 112832 |
| 2024-05-09 | 6.45 | $6.60 | 36817 |
| 2024-05-08 | 6.44 | $6.56 | 81100 |
| 2024-05-07 | 6.42 | $6.52 | 163800 |
| 2024-05-06 | 6.41 | $6.47 | 69614 |
| 2024-05-03 | 6.41 | $6.41 | 233300 |
| 2024-05-02 | 6.41 | $6.39 | 94800 |
| 2024-05-01 | 6.41 | $6.39 | 29605 |
| 2024-04-30 | 6.41 | $6.33 | 147614 |
| 2024-04-29 | 6.42 | $6.41 | 84300 |
| 2024-04-26 | 6.42 | $6.42 | 54300 |
| 2024-04-25 | 6.42 | $6.35 | 156800 |
| 2024-04-24 | 6.43 | $6.36 | 175400 |
| 2024-04-23 | 6.43 | $6.30 | 186100 |
| 2024-04-22 | 6.45 | $6.20 | 321701 |
| 2024-04-19 | 6.47 | $6.20 | 210120 |
| 2024-04-18 | 6.50 | $6.25 | 483000 |
| 2024-04-17 | 6.53 | $6.34 | 133500 |
| 2024-04-16 | 6.55 | $6.30 | 164138 |
| 2024-04-15 | 6.57 | $6.36 | 103900 |
| 2024-04-12 | 6.60 | $6.44 | 162200 |
| 2024-04-11 | 6.61 | $6.50 | 87224 |
| 2024-04-10 | 6.62 | $6.51 | 99814 |
| 2024-04-09 | 6.64 | $6.58 | 42900 |
| 2024-04-08 | 6.64 | $6.55 | 69404 |
| 2024-04-05 | 6.65 | $6.49 | 216305 |
| 2024-04-04 | 6.67 | $6.54 | 128000 |
| 2024-04-03 | 6.68 | $6.54 | 60000 |
| 2024-04-02 | 6.70 | $6.55 | 376616 |
| 2024-04-01 | 6.71 | $6.76 | 57222 |
| 2024-03-28 | 6.71 | $6.77 | 66214 |
| 2024-03-27 | 6.70 | $6.71 | 52100 |
| 2024-03-26 | 6.70 | $6.69 | 77200 |
| 2024-03-25 | 6.70 | $6.70 | 37200 |
| 2024-03-22 | 6.70 | $6.69 | 38108 |
| 2024-03-21 | 6.70 | $6.70 | 58034 |
| 2024-03-20 | 6.70 | $6.74 | 48800 |
| 2024-03-19 | 6.70 | $6.70 | 32121 |
| 2024-03-18 | 6.69 | $6.79 | 60129 |
| 2024-03-15 | 6.68 | $6.72 | 30800 |
| 2024-03-14 | 6.68 | $6.69 | 66046 |
| 2024-03-13 | 6.68 | $6.75 | 63346 |
| 2024-03-12 | 6.67 | $6.73 | 41200 |
| 2024-03-11 | 6.67 | $6.71 | 41300 |
| 2024-03-08 | 6.66 | $6.73 | 37718 |
| 2024-03-07 | 6.66 | $6.76 | 29440 |
| 2024-03-06 | 6.64 | $6.76 | 36200 |
| 2024-03-05 | 6.63 | $6.72 | 45730 |
| 2024-03-04 | 6.62 | $6.78 | 43400 |
| 2024-03-01 | 6.61 | $6.77 | 42400 |
| 2024-02-29 | 6.59 | $6.77 | 55100 |
| 2024-02-28 | 6.57 | $6.72 | 62519 |
| 2024-02-27 | 6.55 | $6.66 | 156401 |
| 2024-02-26 | 6.54 | $6.96 | 826080 |
| 2024-02-23 | 6.50 | $6.51 | 48000 |
| 2024-02-22 | 6.50 | $6.52 | 30513 |
| 2024-02-21 | 6.50 | $6.49 | 56234 |
| 2024-02-20 | 6.50 | $6.51 | 45400 |
| 2024-02-16 | 6.50 | $6.53 | 43300 |
| 2024-02-15 | 6.49 | $6.61 | 71117 |
| 2024-02-14 | 6.48 | $6.55 | 47800 |
| 2024-02-13 | 6.47 | $6.53 | 85817 |
| 2024-02-12 | 6.47 | $6.60 | 83800 |
| 2024-02-09 | 6.45 | $6.56 | 34921 |
| 2024-02-08 | 6.44 | $6.54 | 39345 |
| 2024-02-07 | 6.43 | $6.54 | 41609 |
| 2024-02-06 | 6.42 | $6.49 | 27242 |
| 2024-02-05 | 6.41 | $6.45 | 81046 |
| 2024-02-02 | 6.41 | $6.47 | 184909 |
| 2024-02-01 | 6.40 | $6.44 | 76039 |
| 2024-01-31 | 6.39 | $6.39 | 58100 |
| 2024-01-30 | 6.39 | $6.40 | 47927 |
| 2024-01-29 | 6.39 | $6.39 | 143500 |
| 2024-01-26 | 6.39 | $6.35 | 27900 |
| 2024-01-25 | 6.40 | $6.34 | 32131 |
| 2024-01-24 | 6.41 | $6.33 | 86001 |
| 2024-01-23 | 6.41 | $6.34 | 66483 |
| 2024-01-22 | 6.42 | $6.38 | 72523 |
| 2024-01-19 | 6.43 | $6.37 | 65418 |
| 2024-01-18 | 6.43 | $6.45 | 91541 |
| 2024-01-17 | 6.43 | $6.43 | 58225 |
| 2024-01-16 | 6.43 | $6.44 | 108103 |
| 2024-01-12 | 6.43 | $6.46 | 33500 |
| 2024-01-11 | 6.43 | $6.45 | 45800 |
| 2024-01-10 | 6.42 | $6.45 | 78600 |
| 2024-01-09 | 6.42 | $6.44 | 68574 |
| 2024-01-08 | 6.42 | $6.46 | 89946 |
| 2024-01-05 | 6.41 | $6.42 | 57408 |
| 2024-01-04 | 6.41 | $6.41 | 50149 |
| 2024-01-03 | 6.41 | $6.37 | 36600 |
| 2024-01-02 | 6.42 | $6.37 | 119405 |
| 2023-12-29 | 6.42 | $6.42 | 74130 |
| 2023-12-28 | 6.42 | $6.41 | 66300 |
| 2023-12-27 | 6.42 | $6.40 | 134900 |
| 2023-12-26 | 6.43 | $6.38 | 82104 |
| 2023-12-22 | 6.43 | $6.34 | 151400 |
| 2023-12-21 | 6.44 | $6.40 | 59789 |
| 2023-12-20 | 6.45 | $6.47 | 47600 |
| 2023-12-19 | 6.44 | $6.52 | 57500 |
| 2023-12-18 | 6.44 | $6.58 | 48036 |
| 2023-12-15 | 6.42 | $6.63 | 86300 |
| 2023-12-14 | 6.40 | $6.63 | 62205 |
| 2023-12-13 | 6.37 | $6.59 | 102700 |
| 2023-12-12 | 6.35 | $6.39 | 87300 |
| 2023-12-11 | 6.35 | $6.41 | 83411 |
| 2023-12-08 | 6.34 | $6.55 | 56800 |
| 2023-12-07 | 6.32 | $6.57 | 29300 |
| 2023-12-06 | 6.29 | $6.52 | 101000 |
| 2023-12-05 | 6.27 | $6.54 | 77800 |
| 2023-12-04 | 6.24 | $6.42 | 48900 |
| 2023-12-01 | 6.22 | $6.39 | 49945 |
| 2023-11-30 | 6.20 | $6.34 | 52203 |
| 2023-11-29 | 6.19 | $6.25 | 42534 |
| 2023-11-28 | 6.18 | $6.23 | 37300 |
| 2023-11-27 | 6.17 | $6.22 | 67000 |
| 2023-11-24 | 6.17 | $6.26 | 9400 |
| 2023-11-22 | 6.16 | $6.23 | 19400 |
| 2023-11-21 | 6.15 | $6.20 | 35403 |
| 2023-11-20 | 6.15 | $6.25 | 49000 |
| 2023-11-17 | 6.14 | $6.23 | 40000 |
| 2023-11-16 | 6.13 | $6.33 | 19900 |
| 2023-11-15 | 6.10 | $6.33 | 29800 |
| 2023-11-14 | 6.08 | $6.31 | 38110 |
| 2023-11-13 | 6.06 | $6.18 | 28121 |
| 2023-11-10 | 6.04 | $6.23 | 38100 |
| 2023-11-09 | 6.02 | $6.16 | 55513 |
| 2023-11-08 | 6.01 | $6.17 | 60734 |
| 2023-11-07 | 5.99 | $6.19 | 62835 |
| 2023-11-06 | 5.97 | $6.12 | 52409 |
| 2023-11-03 | 5.96 | $6.12 | 95700 |
| 2023-11-02 | 5.94 | $6.02 | 74600 |
| 2023-11-01 | 5.93 | $5.91 | 87900 |
| 2023-10-31 | 5.93 | $5.81 | 51823 |
| 2023-10-30 | 5.94 | $5.78 | 29214 |
| 2023-10-27 | 5.96 | $5.72 | 45900 |
| 2023-10-26 | 5.99 | $5.73 | 32800 |
| 2023-10-25 | 6.01 | $5.73 | 41700 |
| 2023-10-24 | 6.04 | $5.82 | 45512 |
| 2023-10-23 | 6.07 | $5.78 | 127100 |
| 2023-10-20 | 6.10 | $5.85 | 39100 |
| 2023-10-19 | 6.13 | $5.90 | 68748 |
| 2023-10-18 | 6.15 | $6.03 | 82900 |
| 2023-10-17 | 6.16 | $6.05 | 64928 |
| 2023-10-16 | 6.17 | $6.04 | 77190 |
| 2023-10-13 | 6.19 | $6.03 | 61311 |
| 2023-10-12 | 6.20 | $6.04 | 38800 |
| 2023-10-11 | 6.22 | $6.07 | 79121 |
| 2023-10-10 | 6.24 | $6.12 | 40122 |
| 2023-10-09 | 6.25 | $6.06 | 42949 |
| 2023-10-06 | 6.27 | $6.02 | 33834 |
| 2023-10-05 | 6.30 | $6.00 | 56071 |
| 2023-10-04 | 6.33 | $6.01 | 42500 |
| 2023-10-03 | 6.36 | $6.02 | 36700 |
| 2023-10-02 | 6.40 | $6.07 | 193000 |
| 2023-09-29 | 6.43 | $6.19 | 91429 |
| 2023-09-28 | 6.45 | $6.24 | 14637 |
| 2023-09-27 | 6.48 | $6.23 | 46500 |
| 2023-09-26 | 6.50 | $6.23 | 37015 |
| 2023-09-25 | 6.53 | $6.30 | 39840 |
| 2023-09-22 | 6.56 | $6.38 | 32500 |
| 2023-09-21 | 6.58 | $6.30 | 58121 |
| 2023-09-20 | 6.60 | $6.43 | 101625 |
| 2023-09-19 | 6.62 | $6.55 | 17428 |
| 2023-09-18 | 6.63 | $6.62 | 44355 |
| 2023-09-15 | 6.63 | $6.63 | 32100 |
| 2023-09-14 | 6.63 | $6.65 | 37100 |
| 2023-09-13 | 6.63 | $6.64 | 67910 |
| 2023-09-12 | 6.63 | $6.61 | 41600 |
| 2023-09-11 | 6.63 | $6.58 | 44103 |
| 2023-09-08 | 6.64 | $6.53 | 67700 |
| 2023-09-07 | 6.65 | $6.65 | 12743 |
| 2023-09-06 | 6.65 | $6.69 | 19819 |
| 2023-09-05 | 6.64 | $6.74 | 63300 |
| 2023-09-01 | 6.63 | $6.68 | 26203 |
| 2023-08-31 | 6.63 | $6.76 | 61000 |
| 2023-08-30 | 6.61 | $6.74 | 118100 |
| 2023-08-29 | 6.60 | $6.68 | 154500 |
| 2023-08-28 | 6.59 | $6.65 | 54300 |
| 2023-08-25 | 6.58 | $6.67 | 141200 |
| 2023-08-24 | 6.58 | $6.62 | 60142 |
| 2023-08-23 | 6.57 | $6.63 | 88155 |
| 2023-08-22 | 6.56 | $6.50 | 59625 |
| 2023-08-21 | 6.57 | $6.59 | 51607 |
| 2023-08-18 | 6.57 | $6.66 | 44819 |
| 2023-08-17 | 6.56 | $6.65 | 84342 |
| 2023-08-16 | 6.55 | $6.65 | 57825 |
| 2023-08-15 | 6.54 | $6.69 | 34700 |
| 2023-08-14 | 6.52 | $6.74 | 107200 |
| 2023-08-11 | 6.50 | $6.69 | 134400 |
| 2023-08-10 | 6.48 | $6.57 | 88102 |
| 2023-08-09 | 6.47 | $6.55 | 61600 |
| 2023-08-08 | 6.46 | $6.51 | 47100 |
| 2023-08-07 | 6.46 | $6.48 | 64400 |
| 2023-08-04 | 6.46 | $6.47 | 41900 |
| 2023-08-03 | 6.45 | $6.44 | 31837 |
| 2023-08-02 | 6.46 | $6.46 | 53514 |
| 2023-08-01 | 6.45 | $6.50 | 34801 |
| 2023-07-31 | 6.45 | $6.52 | 38300 |
| 2023-07-28 | 6.44 | $6.47 | 58542 |
| 2023-07-27 | 6.44 | $6.42 | 44013 |
| 2023-07-26 | 6.44 | $6.43 | 35705 |
| 2023-07-25 | 6.44 | $6.43 | 88516 |
| 2023-07-24 | 6.44 | $6.49 | 31100 |
| 2023-07-21 | 6.44 | $6.44 | 21200 |
| 2023-07-20 | 6.44 | $6.43 | 41200 |
| 2023-07-19 | 6.44 | $6.46 | 135400 |
| 2023-07-18 | 6.44 | $6.57 | 46149 |
| 2023-07-17 | 6.42 | $6.49 | 64339 |
| 2023-07-14 | 6.42 | $6.55 | 42900 |
| 2023-07-13 | 6.40 | $6.57 | 42713 |
| 2023-07-12 | 6.39 | $6.60 | 68000 |
| 2023-07-11 | 6.36 | $6.46 | 52515 |
| 2023-07-10 | 6.35 | $6.41 | 59800 |
| 2023-07-07 | 6.35 | $6.40 | 62807 |
| 2023-07-06 | 6.34 | $6.35 | 28400 |
| 2023-07-05 | 6.34 | $6.43 | 54900 |
| 2023-07-03 | 6.33 | $6.51 | 38715 |
| 2023-06-30 | 6.31 | $6.48 | 78006 |
| 2023-06-29 | 6.30 | $6.40 | 40418 |
| 2023-06-28 | 6.28 | $6.36 | 48200 |
| 2023-06-27 | 6.28 | $6.32 | 37300 |
| 2023-06-26 | 6.27 | $6.29 | 36225 |
| 2023-06-23 | 6.27 | $6.26 | 57841 |
| 2023-06-22 | 6.27 | $6.25 | 69914 |
| 2023-06-21 | 6.27 | $6.28 | 18200 |
| 2023-06-20 | 6.27 | $6.28 | 92031 |
| 2023-06-16 | 6.27 | $6.34 | 40634 |
| 2023-06-15 | 6.26 | $6.36 | 57374 |
| 2023-06-14 | 6.25 | $6.32 | 31744 |
| 2023-06-13 | 6.25 | $6.30 | 131727 |
| 2023-06-12 | 6.24 | $6.34 | 31239 |
| 2023-06-09 | 6.23 | $6.31 | 44232 |
| 2023-06-08 | 6.22 | $6.29 | 34100 |
| 2023-06-07 | 6.22 | $6.28 | 46625 |
| 2023-06-06 | 6.21 | $6.25 | 45300 |
| 2023-06-05 | 6.21 | $6.25 | 28479 |
| 2023-06-02 | 6.20 | $6.25 | 61000 |
| 2023-06-01 | 6.20 | $6.18 | 49406 |
| 2023-05-31 | 6.20 | $6.14 | 102033 |
| 2023-05-30 | 6.20 | $6.15 | 47806 |
| 2023-05-26 | 6.21 | $6.16 | 63800 |
| 2023-05-25 | 6.21 | $6.12 | 47100 |
| 2023-05-24 | 6.22 | $6.09 | 60021 |
| 2023-05-23 | 6.24 | $6.11 | 69545 |
| 2023-05-22 | 6.25 | $6.15 | 77934 |
| 2023-05-19 | 6.26 | $6.16 | 67700 |
| 2023-05-18 | 6.27 | $6.18 | 60919 |
| 2023-05-17 | 6.28 | $6.23 | 50286 |
| 2023-05-16 | 6.29 | $6.20 | 70432 |
| 2023-05-15 | 6.30 | $6.23 | 68600 |
| 2023-05-12 | 6.30 | $6.21 | 42047 |
| 2023-05-11 | 6.31 | $6.23 | 41300 |
| 2023-05-10 | 6.32 | $6.25 | 35601 |
| 2023-05-09 | 6.33 | $6.24 | 31840 |
| 2023-05-08 | 6.34 | $6.26 | 49200 |
| 2023-05-05 | 6.35 | $6.27 | 40400 |
| 2023-05-04 | 6.36 | $6.19 | 58200 |
| 2023-05-03 | 6.38 | $6.25 | 87231 |
| 2023-05-02 | 6.39 | $6.21 | 59100 |
| 2023-05-01 | 6.41 | $6.29 | 132400 |
| 2023-04-28 | 6.42 | $6.33 | 216600 |
| 2023-04-27 | 6.43 | $6.39 | 39100 |
| 2023-04-26 | 6.43 | $6.32 | 23500 |
| 2023-04-25 | 6.45 | $6.31 | 79537 |
| 2023-04-24 | 6.46 | $6.38 | 50742 |
| 2023-04-21 | 6.47 | $6.36 | 80939 |
| 2023-04-20 | 6.48 | $6.42 | 57734 |
| 2023-04-19 | 6.49 | $6.44 | 61900 |
| 2023-04-18 | 6.49 | $6.58 | 62900 |
| 2023-04-17 | 6.48 | $6.69 | 120921 |
| 2023-04-14 | 6.46 | $6.58 | 48847 |
| 2023-04-13 | 6.45 | $6.60 | 83700 |
| 2023-04-12 | 6.43 | $6.49 | 31124 |
| 2023-04-11 | 6.43 | $6.46 | 74100 |
| 2023-04-10 | 6.42 | $6.40 | 60012 |
| 2023-04-06 | 6.43 | $6.41 | 49425 |
| 2023-04-05 | 6.43 | $6.41 | 35700 |
| 2023-04-04 | 6.43 | $6.43 | 27400 |
| 2023-04-03 | 6.43 | $6.44 | 113328 |
| 2023-03-31 | 6.43 | $6.50 | 117980 |
| 2023-03-30 | 6.42 | $6.42 | 80500 |
| 2023-03-29 | 6.42 | $6.39 | 41842 |
| 2023-03-28 | 6.42 | $6.34 | 87500 |
| 2023-03-27 | 6.43 | $6.29 | 96630 |
| 2023-03-24 | 6.45 | $6.27 | 57641 |
| 2023-03-23 | 6.46 | $6.20 | 67539 |
| 2023-03-22 | 6.49 | $6.22 | 43200 |
| 2023-03-21 | 6.52 | $6.23 | 42042 |
| 2023-03-20 | 6.55 | $6.24 | 74500 |
| 2023-03-17 | 6.58 | $6.26 | 72300 |
| 2023-03-16 | 6.62 | $6.37 | 48013 |
| 2023-03-15 | 6.64 | $6.32 | 64495 |
| 2023-03-14 | 6.68 | $6.43 | 56100 |
| 2023-03-13 | 6.70 | $6.36 | 60900 |
| 2023-03-10 | 6.74 | $6.51 | 87732 |
| 2023-03-09 | 6.76 | $6.66 | 26918 |
| 2023-03-08 | 6.78 | $6.71 | 32037 |
| 2023-03-07 | 6.78 | $6.67 | 60900 |
| 2023-03-06 | 6.79 | $6.70 | 108000 |
| 2023-03-03 | 6.80 | $6.71 | 39900 |
| 2023-03-02 | 6.81 | $6.66 | 151438 |
| 2023-03-01 | 6.83 | $6.72 | 36100 |
| 2023-02-28 | 6.84 | $6.77 | 46151 |
| 2023-02-27 | 6.85 | $6.69 | 85500 |
| 2023-02-24 | 6.87 | $6.71 | 41400 |
| 2023-02-23 | 6.88 | $6.71 | 66613 |
| 2023-02-22 | 6.90 | $6.71 | 80238 |
| 2023-02-21 | 6.92 | $6.76 | 63161 |
| 2023-02-17 | 6.94 | $6.84 | 35700 |
| 2023-02-16 | 6.95 | $6.89 | 39200 |
| 2023-02-15 | 6.96 | $6.91 | 64617 |
| 2023-02-14 | 6.96 | $7.03 | 93200 |
| 2023-02-13 | 6.95 | $7.07 | 40200 |
| 2023-02-10 | 6.94 | $7.04 | 41825 |
| 2023-02-09 | 6.93 | $7.03 | 71449 |
| 2023-02-08 | 6.92 | $7.03 | 29500 |
| 2023-02-07 | 6.91 | $7.02 | 45300 |
| 2023-02-06 | 6.90 | $6.93 | 75300 |
| 2023-02-03 | 6.89 | $7.03 | 70300 |
| 2023-02-02 | 6.88 | $7.04 | 116806 |
| 2023-02-01 | 6.86 | $7.01 | 73500 |
| 2023-01-31 | 6.85 | $6.97 | 92194 |
| 2023-01-30 | 6.83 | $6.91 | 35138 |
| 2023-01-27 | 6.83 | $6.89 | 90719 |
| 2023-01-26 | 6.82 | $6.83 | 82313 |
| 2023-01-25 | 6.82 | $6.87 | 36350 |
| 2023-01-24 | 6.81 | $6.89 | 49300 |
| 2023-01-23 | 6.80 | $6.90 | 64636 |
| 2023-01-20 | 6.79 | $6.93 | 23536 |
| 2023-01-19 | 6.78 | $6.90 | 33000 |
| 2023-01-18 | 6.77 | $6.98 | 110725 |
| 2023-01-17 | 6.74 | $6.98 | 101103 |
| 2023-01-13 | 6.72 | $6.90 | 64301 |
| 2023-01-12 | 6.70 | $6.89 | 48600 |
| 2023-01-11 | 6.68 | $6.81 | 54600 |
| 2023-01-10 | 6.67 | $6.74 | 59642 |
| 2023-01-09 | 6.66 | $6.73 | 63600 |
| 2023-01-06 | 6.65 | $6.73 | 103636 |
| 2023-01-05 | 6.64 | $6.60 | 68132 |
| 2023-01-04 | 6.65 | $6.77 | 69221 |
| 2023-01-03 | 6.64 | $6.70 | 121216 |
| 2022-12-30 | 6.63 | $6.50 | 122040 |
| 2022-12-29 | 6.64 | $6.39 | 66487 |
| 2022-12-28 | 6.67 | $6.38 | 86000 |
| 2022-12-27 | 6.70 | $6.45 | 65439 |
| 2022-12-23 | 6.73 | $6.59 | 55916 |
| 2022-12-22 | 6.74 | $6.54 | 52900 |
| 2022-12-21 | 6.76 | $6.57 | 89506 |
| 2022-12-20 | 6.78 | $6.50 | 176003 |
| 2022-12-19 | 6.81 | $6.49 | 90113 |
| 2022-12-16 | 6.84 | $6.64 | 137900 |
| 2022-12-15 | 6.86 | $6.75 | 72500 |
| 2022-12-14 | 6.88 | $6.74 | 154000 |
| 2022-12-13 | 6.89 | $6.80 | 98700 |
| 2022-12-12 | 6.90 | $6.89 | 109700 |
| 2022-12-09 | 6.90 | $6.94 | 72252 |
| 2022-12-08 | 6.90 | $7.11 | 90800 |
| 2022-12-07 | 6.88 | $7.01 | 54600 |
| 2022-12-06 | 6.86 | $7.03 | 35100 |
| 2022-12-05 | 6.84 | $7.04 | 38203 |
| 2022-12-02 | 6.82 | $7.11 | 73200 |
| 2022-12-01 | 6.79 | $7.00 | 59211 |
| 2022-11-30 | 6.77 | $6.92 | 67730 |
| 2022-11-29 | 6.76 | $6.88 | 19949 |
| 2022-11-28 | 6.74 | $6.83 | 71957 |
| 2022-11-25 | 6.73 | $6.86 | 14000 |
| 2022-11-23 | 6.72 | $6.84 | 54267 |
| 2022-11-22 | 6.71 | $6.85 | 65506 |
| 2022-11-21 | 6.69 | $6.73 | 47800 |
| 2022-11-18 | 6.69 | $6.69 | 94900 |
| 2022-11-17 | 6.69 | $6.72 | 345300 |
| 2022-11-16 | 6.68 | $7.24 | 203600 |
| 2022-11-15 | 6.63 | $6.86 | 48249 |
| 2022-11-14 | 6.60 | $6.84 | 57000 |
| 2022-11-11 | 6.58 | $6.83 | 57500 |
| 2022-11-10 | 6.55 | $6.73 | 78556 |
| 2022-11-09 | 6.53 | $6.56 | 52500 |
| 2022-11-08 | 6.53 | $6.59 | 45400 |
| 2022-11-07 | 6.52 | $6.55 | 71300 |
| 2022-11-04 | 6.52 | $6.51 | 34500 |
| 2022-11-03 | 6.52 | $6.50 | 41031 |
| 2022-11-02 | 6.52 | $6.51 | 36500 |
| 2022-11-01 | 6.52 | $6.58 | 39800 |
| 2022-10-31 | 6.51 | $6.50 | 96143 |
| 2022-10-28 | 6.52 | $6.44 | 42300 |
| 2022-10-27 | 6.52 | $6.40 | 74243 |
| 2022-10-26 | 6.54 | $6.39 | 29121 |
| 2022-10-25 | 6.55 | $6.41 | 36800 |
| 2022-10-24 | 6.57 | $6.34 | 39000 |
| 2022-10-21 | 6.59 | $6.32 | 55213 |
| 2022-10-20 | 6.62 | $6.30 | 126500 |
| 2022-10-19 | 6.65 | $6.29 | 45592 |
| 2022-10-18 | 6.69 | $6.40 | 66312 |
| 2022-10-17 | 6.72 | $6.44 | 65022 |
| 2022-10-14 | 6.75 | $6.34 | 38100 |
| 2022-10-13 | 6.80 | $6.41 | 75441 |
| 2022-10-12 | 6.84 | $6.46 | 45453 |
| 2022-10-11 | 6.88 | $6.52 | 49200 |
| 2022-10-10 | 6.92 | $6.58 | 45130 |
| 2022-10-07 | 6.95 | $6.86 | 19022 |
| 2022-10-06 | 6.96 | $6.80 | 30100 |
| 2022-10-05 | 6.98 | $6.87 | 32100 |
| 2022-10-04 | 6.99 | $6.97 | 73420 |
| 2022-10-03 | 6.99 | $6.91 | 74802 |
| 2022-09-30 | 7.00 | $6.89 | 302633 |
| 2022-09-29 | 7.01 | $6.62 | 38600 |
| 2022-09-28 | 7.05 | $6.70 | 52424 |
| 2022-09-27 | 7.09 | $6.47 | 65345 |
| 2022-09-26 | 7.15 | $6.52 | 101749 |
| 2022-09-23 | 7.22 | $6.74 | 147962 |
| 2022-09-22 | 7.27 | $7.12 | 52312 |
| 2022-09-21 | 7.29 | $7.23 | 58100 |
| 2022-09-20 | 7.29 | $7.15 | 48800 |
| 2022-09-19 | 7.31 | $7.22 | 41932 |
| 2022-09-16 | 7.32 | $7.21 | 52846 |
| 2022-09-15 | 7.33 | $7.26 | 54900 |
| 2022-09-14 | 7.33 | $7.33 | 53100 |
| 2022-09-13 | 7.33 | $7.29 | 68345 |
| 2022-09-12 | 7.34 | $7.31 | 34244 |
| 2022-09-09 | 7.34 | $7.30 | 53209 |
| 2022-09-08 | 7.35 | $7.25 | 30227 |
| 2022-09-07 | 7.36 | $7.19 | 31734 |
| 2022-09-06 | 7.37 | $7.13 | 77400 |
| 2022-09-02 | 7.40 | $7.18 | 127207 |
| 2022-09-01 | 7.42 | $7.18 | 107576 |
| 2022-08-31 | 7.45 | $7.15 | 99248 |
| 2022-08-30 | 7.48 | $7.12 | 83854 |
| 2022-08-29 | 7.52 | $7.17 | 157160 |
| 2022-08-26 | 7.56 | $7.27 | 165223 |
| 2022-08-25 | 7.59 | $7.39 | 62128 |
| 2022-08-24 | 7.61 | $7.40 | 87100 |
| 2022-08-23 | 7.63 | $7.42 | 123000 |
| 2022-08-22 | 7.65 | $7.53 | 152811 |
| 2022-08-19 | 7.66 | $7.55 | 79300 |
| 2022-08-18 | 7.67 | $7.72 | 180500 |
| 2022-08-17 | 7.67 | $7.70 | 96358 |
| 2022-08-16 | 7.67 | $7.70 | 107900 |
| 2022-08-15 | 7.66 | $7.65 | 107300 |
| 2022-08-12 | 7.66 | $7.65 | 114742 |
| 2022-08-11 | 7.67 | $7.65 | 62900 |
| 2022-08-10 | 7.67 | $7.60 | 97500 |
| 2022-08-09 | 7.67 | $7.64 | 41624 |
| 2022-08-08 | 7.68 | $7.64 | 83500 |
| 2022-08-05 | 7.68 | $7.60 | 55200 |
| 2022-08-04 | 7.69 | $7.67 | 77419 |
| 2022-08-03 | 7.69 | $7.79 | 112300 |
| 2022-08-02 | 7.68 | $7.86 | 74510 |
| 2022-08-01 | 7.66 | $7.83 | 87200 |
| 2022-07-29 | 7.65 | $7.72 | 95012 |
| 2022-07-28 | 7.64 | $7.66 | 45401 |
| 2022-07-27 | 7.64 | $7.69 | 47205 |
| 2022-07-26 | 7.63 | $7.65 | 40900 |
| 2022-07-25 | 7.63 | $7.63 | 44400 |
| 2022-07-22 | 7.63 | $7.62 | 59828 |
| 2022-07-21 | 7.63 | $7.70 | 46432 |
| 2022-07-20 | 7.62 | $7.67 | 66925 |
| 2022-07-19 | 7.61 | $7.69 | 43000 |
| 2022-07-18 | 7.61 | $7.79 | 91500 |
| 2022-07-15 | 7.59 | $7.80 | 44239 |
| 2022-07-14 | 7.56 | $7.79 | 79500 |
| 2022-07-13 | 7.54 | $7.73 | 34000 |
| 2022-07-12 | 7.52 | $7.72 | 54300 |
| 2022-07-11 | 7.50 | $7.75 | 53838 |
| 2022-07-08 | 7.47 | $7.74 | 31819 |
| 2022-07-07 | 7.45 | $7.68 | 91200 |
| 2022-07-06 | 7.42 | $7.45 | 27100 |
| 2022-07-05 | 7.42 | $7.42 | 119000 |
| 2022-07-01 | 7.42 | $7.43 | 29462 |
| 2022-06-30 | 7.42 | $7.28 | 32211 |
| 2022-06-29 | 7.43 | $7.24 | 52500 |
| 2022-06-28 | 7.45 | $7.38 | 104044 |
| 2022-06-27 | 7.46 | $7.35 | 50600 |
| 2022-06-24 | 7.47 | $7.44 | 68409 |
| 2022-06-23 | 7.47 | $7.29 | 31500 |
| 2022-06-22 | 7.49 | $7.25 | 22424 |
| 2022-06-21 | 7.52 | $7.21 | 61100 |
| 2022-06-17 | 7.55 | $7.19 | 111936 |
| 2022-06-16 | 7.59 | $7.21 | 114417 |
| 2022-06-15 | 7.63 | $7.29 | 78400 |
| 2022-06-14 | 7.66 | $7.32 | 64665 |
| 2022-06-13 | 7.70 | $7.36 | 133300 |
| 2022-06-10 | 7.74 | $7.71 | 68600 |
| 2022-06-09 | 7.74 | $7.76 | 34338 |
| 2022-06-08 | 7.74 | $7.82 | 98600 |
| 2022-06-07 | 7.73 | $7.88 | 96800 |
| 2022-06-06 | 7.71 | $7.64 | 113300 |
| 2022-06-03 | 7.72 | $7.68 | 69700 |
| 2022-06-02 | 7.72 | $7.72 | 68500 |
| 2022-06-01 | 7.73 | $7.70 | 98300 |
| 2022-05-31 | 7.73 | $7.70 | 103220 |
| 2022-05-27 | 7.73 | $7.78 | 84700 |
| 2022-05-26 | 7.73 | $7.57 | 100900 |
| 2022-05-25 | 7.74 | $7.46 | 61600 |
| 2022-05-24 | 7.77 | $7.40 | 280500 |
| 2022-05-23 | 7.81 | $7.68 | 122322 |
| 2022-05-20 | 7.82 | $7.61 | 78614 |
| 2022-05-19 | 7.85 | $7.66 | 166600 |
| 2022-05-18 | 7.87 | $7.93 | 108721 |
| 2022-05-17 | 7.86 | $8.10 | 181903 |
| 2022-05-16 | 7.84 | $8.10 | 122952 |
| 2022-05-13 | 7.81 | $8.00 | 96935 |
| 2022-05-12 | 7.79 | $7.81 | 140000 |
| 2022-05-11 | 7.78 | $7.96 | 166204 |
| 2022-05-10 | 7.77 | $7.93 | 198700 |
| 2022-05-09 | 7.75 | $7.81 | 310607 |
| 2022-05-06 | 7.74 | $7.80 | 297100 |
| 2022-05-05 | 7.74 | $7.67 | 320800 |
| 2022-05-04 | 7.74 | $7.73 | 290588 |
| 2022-05-03 | 7.74 | $7.52 | 146800 |
| 2022-05-02 | 7.77 | $7.50 | 163200 |
| 2022-04-29 | 7.80 | $7.65 | 79144 |
| 2022-04-28 | 7.81 | $7.78 | 31700 |
| 2022-04-27 | 7.82 | $7.70 | 67129 |
| 2022-04-26 | 7.83 | $7.68 | 69900 |
| 2022-04-25 | 7.84 | $7.75 | 75201 |
| 2022-04-22 | 7.85 | $7.71 | 70400 |
| 2022-04-21 | 7.87 | $7.76 | 45824 |
| 2022-04-20 | 7.88 | $7.78 | 104220 |
| 2022-04-19 | 7.89 | $7.80 | 102815 |
| 2022-04-18 | 7.90 | $7.89 | 166600 |
| 2022-04-14 | 7.90 | $7.88 | 86922 |
| 2022-04-13 | 7.90 | $7.91 | 110500 |
| 2022-04-12 | 7.90 | $7.86 | 73527 |
| 2022-04-11 | 7.91 | $7.89 | 77900 |
| 2022-04-08 | 7.91 | $7.94 | 67622 |
| 2022-04-07 | 7.90 | $7.90 | 84933 |
| 2022-04-06 | 7.90 | $7.93 | 139342 |
| 2022-04-05 | 7.90 | $7.95 | 85828 |
| 2022-04-04 | 7.90 | $8.01 | 89000 |
| 2022-04-01 | 7.88 | $7.96 | 67414 |
| 2022-03-31 | 7.88 | $7.92 | 103100 |
| 2022-03-30 | 7.87 | $7.76 | 64400 |
| 2022-03-29 | 7.88 | $7.71 | 113900 |
| 2022-03-28 | 7.90 | $7.66 | 96200 |
| 2022-03-25 | 7.93 | $7.73 | 97300 |
| 2022-03-24 | 7.95 | $7.79 | 58511 |
| 2022-03-23 | 7.96 | $7.80 | 90728 |
| 2022-03-22 | 7.98 | $7.88 | 104800 |
| 2022-03-21 | 7.99 | $7.86 | 78825 |
| 2022-03-18 | 8.00 | $7.96 | 160946 |
| 2022-03-17 | 8.01 | $7.90 | 116609 |
| 2022-03-16 | 8.02 | $7.74 | 102842 |
| 2022-03-15 | 8.05 | $7.62 | 169140 |
| 2022-03-14 | 8.10 | $7.70 | 152900 |
| 2022-03-11 | 8.14 | $7.88 | 60000 |
| 2022-03-10 | 8.16 | $7.91 | 77600 |
| 2022-03-09 | 8.19 | $7.92 | 185700 |
| 2022-03-08 | 8.22 | $7.87 | 80876 |
| 2022-03-07 | 8.26 | $7.95 | 119248 |
| 2022-03-04 | 8.29 | $8.17 | 60621 |
| 2022-03-03 | 8.30 | $8.18 | 20217 |
| 2022-03-02 | 8.31 | $8.15 | 73400 |
| 2022-03-01 | 8.33 | $8.17 | 56200 |
| 2022-02-28 | 8.35 | $8.13 | 190300 |
| 2022-02-25 | 8.37 | $8.13 | 135500 |
| 2022-02-24 | 8.40 | $8.08 | 178825 |
| 2022-02-23 | 8.43 | $8.19 | 53535 |
| 2022-02-22 | 8.45 | $8.18 | 95400 |
| 2022-02-18 | 8.48 | $8.35 | 52414 |
| 2022-02-17 | 8.50 | $8.39 | 46126 |
| 2022-02-16 | 8.51 | $8.41 | 107508 |
| 2022-02-15 | 8.52 | $8.47 | 140953 |
| 2022-02-14 | 8.52 | $8.49 | 77294 |
| 2022-02-11 | 8.53 | $8.52 | 72700 |
| 2022-02-10 | 8.53 | $8.61 | 65000 |
| 2022-02-09 | 8.52 | $8.64 | 61626 |
| 2022-02-08 | 8.51 | $8.64 | 139529 |
| 2022-02-07 | 8.49 | $8.59 | 50804 |
| 2022-02-04 | 8.48 | $8.61 | 77300 |
| 2022-02-03 | 8.47 | $8.53 | 68520 |
| 2022-02-02 | 8.47 | $8.59 | 71700 |
| 2022-02-01 | 8.45 | $8.53 | 150515 |
| 2022-01-31 | 8.44 | $8.45 | 68533 |
| 2022-01-28 | 8.44 | $8.28 | 46100 |
| 2022-01-27 | 8.46 | $8.30 | 71767 |
| 2022-01-26 | 8.48 | $8.18 | 93414 |
| 2022-01-25 | 8.51 | $8.09 | 103615 |
| 2022-01-24 | 8.55 | $8.03 | 227000 |
| 2022-01-21 | 8.61 | $8.20 | 282415 |
| 2022-01-20 | 8.65 | $8.46 | 85699 |
| 2022-01-19 | 8.67 | $8.49 | 188000 |
| 2022-01-18 | 8.69 | $8.68 | 404200 |
| 2022-01-14 | 8.69 | $8.73 | 151900 |
| 2022-01-13 | 8.69 | $8.79 | 209500 |
| 2022-01-12 | 8.68 | $8.85 | 98917 |
| 2022-01-11 | 8.66 | $8.78 | 153501 |
| 2022-01-10 | 8.64 | $8.71 | 97233 |
| 2022-01-07 | 8.64 | $8.69 | 53100 |
| 2022-01-06 | 8.63 | $8.69 | 92615 |
| 2022-01-05 | 8.63 | $8.64 | 104700 |
| 2022-01-04 | 8.62 | $8.67 | 63900 |
| 2022-01-03 | 8.62 | $8.72 | 154356 |
| 2021-12-31 | 8.61 | $8.65 | 60400 |
| 2021-12-30 | 8.60 | $8.62 | 77100 |
| 2021-12-29 | 8.60 | $8.62 | 80500 |
| 2021-12-28 | 8.60 | $8.59 | 48000 |
| 2021-12-27 | 8.60 | $8.60 | 136270 |
| 2021-12-23 | 8.60 | $8.57 | 75727 |
| 2021-12-22 | 8.60 | $8.47 | 102622 |
| 2021-12-21 | 8.62 | $8.46 | 98700 |
| 2021-12-20 | 8.64 | $8.55 | 99700 |
| 2021-12-17 | 8.64 | $8.65 | 47800 |
| 2021-12-16 | 8.64 | $8.64 | 84995 |
| 2021-12-15 | 8.64 | $8.66 | 120704 |
| 2021-12-14 | 8.64 | $8.63 | 70300 |
| 2021-12-13 | 8.64 | $8.69 | 68100 |
| 2021-12-10 | 8.64 | $8.67 | 43100 |
| 2021-12-09 | 8.64 | $8.66 | 45604 |
| 2021-12-08 | 8.63 | $8.67 | 49645 |
| 2021-12-07 | 8.63 | $8.62 | 79400 |
| 2021-12-06 | 8.63 | $8.54 | 71644 |
| 2021-12-03 | 8.64 | $8.41 | 191614 |
| 2021-12-02 | 8.67 | $8.51 | 130700 |
| 2021-12-01 | 8.68 | $8.50 | 92200 |
| 2021-11-30 | 8.70 | $8.50 | 151302 |
| 2021-11-29 | 8.72 | $8.64 | 79100 |
| 2021-11-26 | 8.73 | $8.63 | 131105 |
| 2021-11-24 | 8.74 | $8.71 | 83800 |
| 2021-11-23 | 8.74 | $8.67 | 86707 |
| 2021-11-22 | 8.75 | $8.70 | 70309 |
| 2021-11-19 | 8.76 | $8.75 | 161400 |
| 2021-11-18 | 8.76 | $8.70 | 159727 |
| 2021-11-17 | 8.76 | $8.65 | 172700 |
| 2021-11-16 | 8.78 | $8.75 | 178057 |
| 2021-11-15 | 8.78 | $8.74 | 213726 |
| 2021-11-12 | 8.78 | $8.71 | 154300 |
| 2021-11-11 | 8.79 | $8.72 | 125023 |
| 2021-11-10 | 8.80 | $8.72 | 139764 |
| 2021-11-09 | 8.81 | $8.71 | 163636 |
| 2021-11-08 | 8.82 | $8.67 | 181700 |
| 2021-11-05 | 8.83 | $8.69 | 486867 |
| 2021-11-04 | 8.85 | $8.57 | 363100 |
| 2021-11-03 | 8.88 | $8.59 | 346221 |
| 2021-11-02 | 8.91 | $8.70 | 1.3M |
| 2021-11-01 | 8.93 | $8.79 | 473306 |
| 2021-10-29 | 8.94 | $8.82 | 525500 |
| 2021-10-28 | 8.96 | $8.75 | 325348 |
| 2021-10-27 | 8.98 | $8.63 | 306900 |
| 2021-10-26 | 9.02 | $8.83 | 149316 |
| 2021-10-25 | 9.04 | $8.62 | 293984 |
| 2021-10-22 | 9.08 | $8.83 | 263024 |
| 2021-10-21 | 9.11 | $8.85 | 209742 |
| 2021-10-20 | 9.13 | $9.20 | 135100 |
| 2021-10-19 | 9.13 | $9.21 | 149900 |
| 2021-10-18 | 9.12 | $9.31 | 221133 |
| 2021-10-15 | 9.10 | $9.07 | 164900 |
| 2021-10-14 | 9.10 | $9.00 | 169524 |
| 2021-10-13 | 9.11 | $8.91 | 133315 |
| 2021-10-12 | 9.13 | $9.13 | 78300 |
| 2021-10-11 | 9.13 | $8.90 | 106923 |
| 2021-10-08 | 9.15 | $9.08 | 85688 |
| 2021-10-07 | 9.16 | $9.03 | 53332 |
| 2021-10-06 | 9.18 | $8.99 | 54200 |
| 2021-10-05 | 9.20 | $8.99 | 101749 |
| 2021-10-04 | 9.22 | $8.86 | 91500 |
| 2021-10-01 | 9.26 | $8.93 | 116623 |
| 2021-09-30 | 9.29 | $8.76 | 100200 |
| 2021-09-29 | 9.34 | $8.55 | 204605 |
| 2021-09-28 | 9.43 | $8.36 | 252112 |
| 2021-09-27 | 9.54 | $8.66 | 375232 |
| 2021-09-24 | 9.63 | $8.98 | 103900 |
| 2021-09-23 | 9.70 | $9.01 | 164442 |
| 2021-09-22 | 9.78 | $9.02 | 233043 |
| 2021-09-21 | 9.86 | $9.23 | 288814 |
| 2021-09-20 | 9.92 | $9.78 | 218715 |
| 2021-09-17 | 9.94 | $10.05 | 171800 |
| 2021-09-16 | 9.92 | $10.03 | 127800 |
| 2021-09-15 | 9.91 | $9.97 | 164275 |
| 2021-09-14 | 9.91 | $9.95 | 93731 |
| 2021-09-13 | 9.90 | $9.95 | 123700 |
| 2021-09-10 | 9.90 | $9.95 | 68600 |
| 2021-09-09 | 9.89 | $9.96 | 61400 |
| 2021-09-08 | 9.88 | $9.97 | 35700 |
| 2021-09-07 | 9.88 | $9.93 | 31544 |
| 2021-09-03 | 9.87 | $9.96 | 31501 |
| 2021-09-02 | 9.86 | $9.95 | 48609 |
| 2021-09-01 | 9.85 | $9.94 | 44600 |
| 2021-08-31 | 9.84 | $9.92 | 40000 |
| 2021-08-30 | 9.83 | $9.86 | 74300 |
| 2021-08-27 | 9.83 | $9.77 | 79200 |
| 2021-08-26 | 9.84 | $9.78 | 48113 |
| 2021-08-25 | 9.84 | $9.81 | 38564 |
| 2021-08-24 | 9.84 | $9.77 | 59027 |
| 2021-08-23 | 9.85 | $9.76 | 83600 |
| 2021-08-20 | 9.86 | $9.80 | 47035 |
| 2021-08-19 | 9.87 | $9.76 | 126744 |
| 2021-08-18 | 9.88 | $9.98 | 72031 |
| 2021-08-17 | 9.87 | $9.91 | 150900 |
| 2021-08-16 | 9.87 | $9.93 | 97900 |
| 2021-08-13 | 9.86 | $9.92 | 69119 |
| 2021-08-12 | 9.85 | $9.85 | 57334 |
| 2021-08-11 | 9.85 | $9.88 | 72815 |
| 2021-08-10 | 9.85 | $9.90 | 45200 |
| 2021-08-09 | 9.84 | $9.89 | 54746 |
| 2021-08-06 | 9.84 | $9.88 | 64024 |
| 2021-08-05 | 9.84 | $9.86 | 42400 |
| 2021-08-04 | 9.83 | $9.85 | 64400 |
| 2021-08-03 | 9.83 | $9.86 | 34139 |
| 2021-08-02 | 9.83 | $9.85 | 91900 |
| 2021-07-30 | 9.83 | $9.86 | 37035 |
| 2021-07-29 | 9.82 | $9.85 | 61100 |
| 2021-07-28 | 9.82 | $9.86 | 34200 |
| 2021-07-27 | 9.82 | $9.81 | 21900 |
| 2021-07-26 | 9.82 | $9.89 | 58300 |
| 2021-07-23 | 9.81 | $9.84 | 39650 |
| 2021-07-22 | 9.80 | $9.84 | 39637 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.48
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.46
Average
6.88
Maximum
9.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.48 | $5.51 | 37600 |
| 2026-07-16 | 5.47 | $5.57 | 84707 |
| 2026-07-15 | 5.46 | $5.49 | 16700 |
| 2026-07-14 | 5.46 | $5.43 | 28643 |
| 2026-07-13 | 5.47 | $5.38 | 61000 |
| 2026-07-10 | 5.48 | $5.46 | 38019 |
| 2026-07-09 | 5.48 | $5.43 | 38129 |
| 2026-07-08 | 5.49 | $5.42 | 71204 |
| 2026-07-07 | 5.50 | $5.50 | 78500 |
| 2026-07-06 | 5.50 | $5.57 | 49023 |
| 2026-07-02 | 5.50 | $5.56 | 43721 |
| 2026-07-01 | 5.49 | $5.60 | 168200 |
| 2026-06-30 | 5.48 | $5.47 | 110200 |
| 2026-06-29 | 5.49 | $5.39 | 68000 |
| 2026-06-26 | 5.51 | $5.40 | 95514 |
| 2026-06-25 | 5.52 | $5.43 | 65000 |
| 2026-06-24 | 5.53 | $5.39 | 72800 |
| 2026-06-23 | 5.55 | $5.44 | 50724 |
| 2026-06-22 | 5.56 | $5.45 | 99231 |
| 2026-06-18 | 5.58 | $5.51 | 83035 |
| 2026-06-17 | 5.58 | $5.49 | 85525 |
| 2026-06-16 | 5.59 | $5.54 | 45700 |
| 2026-06-15 | 5.60 | $5.62 | 48800 |
| 2026-06-12 | 5.60 | $5.58 | 54035 |
| 2026-06-11 | 5.60 | $5.59 | 82500 |
| 2026-06-10 | 5.60 | $5.57 | 52004 |
| 2026-06-09 | 5.60 | $5.62 | 42406 |
| 2026-06-08 | 5.60 | $5.64 | 98816 |
| 2026-06-05 | 5.60 | $5.51 | 99303 |
| 2026-06-04 | 5.61 | $5.64 | 34600 |
| 2026-06-03 | 5.61 | $5.62 | 23214 |
| 2026-06-02 | 5.61 | $5.66 | 29100 |
| 2026-06-01 | 5.61 | $5.63 | 31036 |
| 2026-05-29 | 5.61 | $5.61 | 48600 |
| 2026-05-28 | 5.61 | $5.59 | 60700 |
| 2026-05-27 | 5.62 | $5.55 | 55600 |
| 2026-05-26 | 5.63 | $5.54 | 67700 |
| 2026-05-22 | 5.64 | $5.57 | 80400 |
| 2026-05-21 | 5.65 | $5.62 | 38400 |
| 2026-05-20 | 5.65 | $5.56 | 54111 |
| 2026-05-19 | 5.66 | $5.56 | 72342 |
| 2026-05-18 | 5.67 | $5.65 | 66400 |
| 2026-05-15 | 5.67 | $5.66 | 44480 |
| 2026-05-14 | 5.68 | $5.68 | 55323 |
| 2026-05-13 | 5.68 | $5.64 | 41420 |
| 2026-05-12 | 5.68 | $5.63 | 45143 |
| 2026-05-11 | 5.69 | $5.69 | 56000 |
| 2026-05-08 | 5.69 | $5.70 | 47500 |
| 2026-05-07 | 5.68 | $5.69 | 45136 |
| 2026-05-06 | 5.68 | $5.67 | 60203 |
| 2026-05-05 | 5.68 | $5.67 | 50000 |
| 2026-05-04 | 5.68 | $5.66 | 74700 |
| 2026-05-01 | 5.68 | $5.73 | 38625 |
| 2026-04-30 | 5.67 | $5.74 | 87529 |
| 2026-04-29 | 5.66 | $5.65 | 75412 |
| 2026-04-28 | 5.66 | $5.60 | 38616 |
| 2026-04-27 | 5.66 | $5.65 | 92500 |
| 2026-04-24 | 5.66 | $5.74 | 45314 |
| 2026-04-23 | 5.65 | $5.68 | 28431 |
| 2026-04-22 | 5.64 | $5.69 | 58112 |
| 2026-04-21 | 5.63 | $5.67 | 57112 |
| 2026-04-20 | 5.62 | $5.74 | 96900 |
| 2026-04-17 | 5.60 | $5.72 | 68844 |
| 2026-04-16 | 5.59 | $5.70 | 52634 |
| 2026-04-15 | 5.57 | $5.72 | 56930 |
| 2026-04-14 | 5.55 | $5.66 | 23306 |
| 2026-04-13 | 5.54 | $5.61 | 60229 |
| 2026-04-10 | 5.53 | $5.60 | 23800 |
| 2026-04-09 | 5.52 | $5.58 | 25100 |
| 2026-04-08 | 5.52 | $5.53 | 71700 |
| 2026-04-07 | 5.52 | $5.49 | 59060 |
| 2026-04-06 | 5.53 | $5.47 | 401200 |
| 2026-04-02 | 5.54 | $5.62 | 56900 |
| 2026-04-01 | 5.53 | $5.68 | 107000 |
| 2026-03-31 | 5.53 | $5.52 | 100500 |
| 2026-03-30 | 5.54 | $5.46 | 109980 |
| 2026-03-27 | 5.56 | $5.49 | 23355 |
| 2026-03-26 | 5.58 | $5.49 | 194100 |
| 2026-03-25 | 5.60 | $5.51 | 42800 |
| 2026-03-24 | 5.62 | $5.46 | 26228 |
| 2026-03-23 | 5.65 | $5.52 | 62000 |
| 2026-03-20 | 5.67 | $5.44 | 55300 |
| 2026-03-19 | 5.71 | $5.45 | 98041 |
| 2026-03-18 | 5.75 | $5.46 | 150311 |
| 2026-03-17 | 5.79 | $5.46 | 120200 |
| 2026-03-16 | 5.83 | $5.54 | 135871 |
| 2026-03-13 | 5.87 | $5.60 | 61600 |
| 2026-03-12 | 5.90 | $5.61 | 176728 |
| 2026-03-11 | 5.94 | $5.69 | 90909 |
| 2026-03-10 | 5.97 | $5.81 | 58948 |
| 2026-03-09 | 5.99 | $5.84 | 123564 |
| 2026-03-06 | 6.01 | $5.90 | 61000 |
| 2026-03-05 | 6.02 | $5.97 | 89309 |
| 2026-03-04 | 6.03 | $6.10 | 326738 |
| 2026-03-03 | 6.02 | $5.93 | 91911 |
| 2026-03-02 | 6.03 | $5.97 | 106000 |
| 2026-02-27 | 6.04 | $5.99 | 55419 |
| 2026-02-26 | 6.05 | $6.00 | 52808 |
| 2026-02-25 | 6.05 | $5.99 | 52528 |
| 2026-02-24 | 6.06 | $6.01 | 48435 |
| 2026-02-23 | 6.07 | $6.01 | 112707 |
| 2026-02-20 | 6.07 | $6.04 | 104700 |
| 2026-02-19 | 6.08 | $6.05 | 66305 |
| 2026-02-18 | 6.08 | $6.11 | 100900 |
| 2026-02-17 | 6.08 | $6.08 | 100200 |
| 2026-02-13 | 6.08 | $6.13 | 175637 |
| 2026-02-12 | 6.07 | $6.07 | 119724 |
| 2026-02-11 | 6.08 | $6.08 | 103200 |
| 2026-02-10 | 6.08 | $6.06 | 48800 |
| 2026-02-09 | 6.08 | $6.08 | 87200 |
| 2026-02-06 | 6.08 | $6.08 | 88800 |
| 2026-02-05 | 6.08 | $6.04 | 48730 |
| 2026-02-04 | 6.09 | $6.03 | 61900 |
| 2026-02-03 | 6.10 | $6.05 | 43500 |
| 2026-02-02 | 6.10 | $6.06 | 152812 |
| 2026-01-30 | 6.11 | $6.08 | 109600 |
| 2026-01-29 | 6.11 | $6.09 | 56941 |
| 2026-01-28 | 6.12 | $6.11 | 36528 |
| 2026-01-27 | 6.12 | $6.11 | 63200 |
| 2026-01-26 | 6.12 | $6.09 | 68216 |
| 2026-01-23 | 6.12 | $6.10 | 64300 |
| 2026-01-22 | 6.12 | $6.10 | 64611 |
| 2026-01-21 | 6.13 | $6.09 | 63148 |
| 2026-01-20 | 6.13 | $6.07 | 90200 |
| 2026-01-16 | 6.13 | $6.15 | 55311 |
| 2026-01-15 | 6.13 | $6.17 | 43100 |
| 2026-01-14 | 6.12 | $6.16 | 152400 |
| 2026-01-13 | 6.12 | $6.12 | 40500 |
| 2026-01-12 | 6.11 | $6.14 | 119900 |
| 2026-01-09 | 6.11 | $6.11 | 33600 |
| 2026-01-08 | 6.11 | $6.10 | 116143 |
| 2026-01-07 | 6.11 | $6.13 | 28603 |
| 2026-01-06 | 6.11 | $6.17 | 63313 |
| 2026-01-05 | 6.10 | $6.13 | 80024 |
| 2026-01-02 | 6.10 | $6.13 | 63100 |
| 2025-12-31 | 6.11 | $6.15 | 243102 |
| 2025-12-30 | 6.10 | $6.14 | 144300 |
| 2025-12-29 | 6.10 | $6.11 | 98123 |
| 2025-12-26 | 6.11 | $6.11 | 45200 |
| 2025-12-24 | 6.11 | $6.10 | 63547 |
| 2025-12-23 | 6.12 | $6.09 | 81800 |
| 2025-12-22 | 6.13 | $6.03 | 173311 |
| 2025-12-19 | 6.14 | $6.02 | 119100 |
| 2025-12-18 | 6.15 | $5.98 | 238006 |
| 2025-12-17 | 6.17 | $6.01 | 150747 |
| 2025-12-16 | 6.19 | $6.04 | 98842 |
| 2025-12-15 | 6.20 | $6.11 | 249700 |
| 2025-12-12 | 6.21 | $6.11 | 123900 |
| 2025-12-11 | 6.22 | $6.22 | 90400 |
| 2025-12-10 | 6.22 | $6.25 | 113400 |
| 2025-12-09 | 6.22 | $6.26 | 30600 |
| 2025-12-08 | 6.22 | $6.25 | 58214 |
| 2025-12-05 | 6.21 | $6.26 | 33749 |
| 2025-12-04 | 6.21 | $6.25 | 37723 |
| 2025-12-03 | 6.21 | $6.24 | 69332 |
| 2025-12-02 | 6.20 | $6.22 | 49306 |
| 2025-12-01 | 6.20 | $6.23 | 112300 |
| 2025-11-28 | 6.20 | $6.25 | 61746 |
| 2025-11-26 | 6.20 | $6.20 | 79117 |
| 2025-11-25 | 6.20 | $6.16 | 39300 |
| 2025-11-24 | 6.21 | $6.13 | 76200 |
| 2025-11-21 | 6.22 | $6.15 | 254040 |
| 2025-11-20 | 6.23 | $6.07 | 84400 |
| 2025-11-19 | 6.25 | $6.16 | 78100 |
| 2025-11-18 | 6.26 | $6.17 | 76338 |
| 2025-11-17 | 6.27 | $6.25 | 73476 |
| 2025-11-14 | 6.27 | $6.28 | 43010 |
| 2025-11-13 | 6.27 | $6.27 | 41512 |
| 2025-11-12 | 6.27 | $6.30 | 36340 |
| 2025-11-11 | 6.26 | $6.30 | 38129 |
| 2025-11-10 | 6.26 | $6.28 | 76429 |
| 2025-11-07 | 6.26 | $6.27 | 44408 |
| 2025-11-06 | 6.26 | $6.25 | 53440 |
| 2025-11-05 | 6.26 | $6.23 | 93725 |
| 2025-11-04 | 6.26 | $6.23 | 100800 |
| 2025-11-03 | 6.27 | $6.25 | 84100 |
| 2025-10-31 | 6.27 | $6.29 | 70704 |
| 2025-10-30 | 6.27 | $6.27 | 61900 |
| 2025-10-29 | 6.27 | $6.25 | 63227 |
| 2025-10-28 | 6.27 | $6.28 | 46900 |
| 2025-10-27 | 6.27 | $6.27 | 49407 |
| 2025-10-24 | 6.27 | $6.26 | 105730 |
| 2025-10-23 | 6.27 | $6.27 | 75410 |
| 2025-10-22 | 6.27 | $6.23 | 94000 |
| 2025-10-21 | 6.28 | $6.22 | 114500 |
| 2025-10-20 | 6.29 | $6.26 | 119381 |
| 2025-10-17 | 6.29 | $6.27 | 83600 |
| 2025-10-16 | 6.30 | $6.26 | 124200 |
| 2025-10-15 | 6.31 | $6.33 | 90252 |
| 2025-10-14 | 6.31 | $6.29 | 106960 |
| 2025-10-13 | 6.32 | $6.28 | 97100 |
| 2025-10-10 | 6.32 | $6.24 | 149028 |
| 2025-10-09 | 6.34 | $6.32 | 94914 |
| 2025-10-08 | 6.34 | $6.30 | 168917 |
| 2025-10-07 | 6.35 | $6.26 | 165737 |
| 2025-10-06 | 6.36 | $6.24 | 207200 |
| 2025-10-03 | 6.38 | $6.28 | 98300 |
| 2025-10-02 | 6.39 | $6.33 | 53296 |
| 2025-10-01 | 6.40 | $6.30 | 128559 |
| 2025-09-30 | 6.41 | $6.35 | 159400 |
| 2025-09-29 | 6.41 | $6.35 | 77804 |
| 2025-09-26 | 6.42 | $6.35 | 62644 |
| 2025-09-25 | 6.43 | $6.39 | 62900 |
| 2025-09-24 | 6.43 | $6.40 | 48400 |
| 2025-09-23 | 6.44 | $6.40 | 97805 |
| 2025-09-22 | 6.44 | $6.46 | 45900 |
| 2025-09-19 | 6.44 | $6.46 | 37900 |
| 2025-09-18 | 6.44 | $6.43 | 44200 |
| 2025-09-17 | 6.44 | $6.43 | 35300 |
| 2025-09-16 | 6.44 | $6.46 | 52336 |
| 2025-09-15 | 6.44 | $6.47 | 74800 |
| 2025-09-12 | 6.43 | $6.45 | 74632 |
| 2025-09-11 | 6.43 | $6.42 | 72119 |
| 2025-09-10 | 6.43 | $6.41 | 107800 |
| 2025-09-09 | 6.43 | $6.38 | 132500 |
| 2025-09-08 | 6.44 | $6.41 | 110000 |
| 2025-09-05 | 6.44 | $6.42 | 140600 |
| 2025-09-04 | 6.44 | $6.47 | 64100 |
| 2025-09-03 | 6.43 | $6.48 | 47220 |
| 2025-09-02 | 6.42 | $6.46 | 81700 |
| 2025-08-29 | 6.42 | $6.49 | 85600 |
| 2025-08-28 | 6.41 | $6.49 | 204000 |
| 2025-08-27 | 6.40 | $6.42 | 27900 |
| 2025-08-26 | 6.40 | $6.41 | 53100 |
| 2025-08-25 | 6.39 | $6.42 | 54600 |
| 2025-08-22 | 6.39 | $6.42 | 104299 |
| 2025-08-21 | 6.38 | $6.38 | 44535 |
| 2025-08-20 | 6.38 | $6.39 | 82325 |
| 2025-08-19 | 6.38 | $6.36 | 59134 |
| 2025-08-18 | 6.38 | $6.43 | 41500 |
| 2025-08-15 | 6.37 | $6.43 | 43100 |
| 2025-08-14 | 6.36 | $6.41 | 22128 |
| 2025-08-13 | 6.36 | $6.43 | 29700 |
| 2025-08-12 | 6.35 | $6.41 | 42315 |
| 2025-08-11 | 6.35 | $6.40 | 56916 |
| 2025-08-08 | 6.35 | $6.38 | 56400 |
| 2025-08-07 | 6.34 | $6.33 | 49308 |
| 2025-08-06 | 6.35 | $6.35 | 53900 |
| 2025-08-05 | 6.35 | $6.31 | 66400 |
| 2025-08-04 | 6.36 | $6.33 | 69700 |
| 2025-08-01 | 6.36 | $6.31 | 44000 |
| 2025-07-31 | 6.37 | $6.35 | 107348 |
| 2025-07-30 | 6.37 | $6.31 | 165922 |
| 2025-07-29 | 6.38 | $6.32 | 35900 |
| 2025-07-28 | 6.39 | $6.32 | 146093 |
| 2025-07-25 | 6.39 | $6.33 | 108600 |
| 2025-07-24 | 6.40 | $6.34 | 62400 |
| 2025-07-23 | 6.41 | $6.38 | 65000 |
| 2025-07-22 | 6.41 | $6.38 | 43030 |
| 2025-07-21 | 6.41 | $6.44 | 68200 |
| 2025-07-18 | 6.41 | $6.42 | 68200 |
| 2025-07-17 | 6.40 | $6.41 | 64738 |
| 2025-07-16 | 6.40 | $6.42 | 46928 |
| 2025-07-15 | 6.40 | $6.42 | 36200 |
| 2025-07-14 | 6.39 | $6.40 | 69943 |
| 2025-07-11 | 6.39 | $6.41 | 67500 |
| 2025-07-10 | 6.39 | $6.41 | 38316 |
| 2025-07-09 | 6.38 | $6.40 | 69830 |
| 2025-07-08 | 6.38 | $6.40 | 34600 |
| 2025-07-07 | 6.38 | $6.40 | 53400 |
| 2025-07-03 | 6.37 | $6.44 | 13331 |
| 2025-07-02 | 6.37 | $6.42 | 34109 |
| 2025-07-01 | 6.36 | $6.41 | 43700 |
| 2025-06-30 | 6.35 | $6.35 | 210358 |
| 2025-06-27 | 6.35 | $6.41 | 67800 |
| 2025-06-26 | 6.35 | $6.34 | 30300 |
| 2025-06-25 | 6.35 | $6.34 | 75300 |
| 2025-06-24 | 6.35 | $6.35 | 37701 |
| 2025-06-23 | 6.34 | $6.36 | 58800 |
| 2025-06-20 | 6.34 | $6.36 | 49000 |
| 2025-06-18 | 6.34 | $6.35 | 61100 |
| 2025-06-17 | 6.34 | $6.33 | 31144 |
| 2025-06-16 | 6.34 | $6.38 | 42000 |
| 2025-06-13 | 6.33 | $6.37 | 23735 |
| 2025-06-12 | 6.33 | $6.36 | 55603 |
| 2025-06-11 | 6.32 | $6.35 | 30032 |
| 2025-06-10 | 6.32 | $6.35 | 44711 |
| 2025-06-09 | 6.32 | $6.32 | 109505 |
| 2025-06-06 | 6.32 | $6.35 | 18814 |
| 2025-06-05 | 6.32 | $6.30 | 57400 |
| 2025-06-04 | 6.32 | $6.33 | 29422 |
| 2025-06-03 | 6.32 | $6.30 | 66000 |
| 2025-06-02 | 6.32 | $6.35 | 88900 |
| 2025-05-30 | 6.31 | $6.32 | 68600 |
| 2025-05-29 | 6.31 | $6.30 | 41400 |
| 2025-05-28 | 6.32 | $6.21 | 145548 |
| 2025-05-27 | 6.33 | $6.31 | 26029 |
| 2025-05-23 | 6.33 | $6.31 | 25241 |
| 2025-05-22 | 6.33 | $6.31 | 25100 |
| 2025-05-21 | 6.33 | $6.29 | 22748 |
| 2025-05-20 | 6.33 | $6.34 | 49700 |
| 2025-05-19 | 6.32 | $6.43 | 140525 |
| 2025-05-16 | 6.30 | $6.36 | 84201 |
| 2025-05-15 | 6.29 | $6.35 | 25600 |
| 2025-05-14 | 6.27 | $6.34 | 146314 |
| 2025-05-13 | 6.26 | $6.31 | 115944 |
| 2025-05-12 | 6.25 | $6.36 | 83245 |
| 2025-05-09 | 6.23 | $6.31 | 48517 |
| 2025-05-08 | 6.22 | $6.28 | 36625 |
| 2025-05-07 | 6.21 | $6.26 | 33028 |
| 2025-05-06 | 6.20 | $6.27 | 38100 |
| 2025-05-05 | 6.18 | $6.31 | 111001 |
| 2025-05-02 | 6.16 | $6.36 | 39801 |
| 2025-05-01 | 6.14 | $6.34 | 56041 |
| 2025-04-30 | 6.13 | $6.27 | 62905 |
| 2025-04-29 | 6.12 | $6.27 | 53100 |
| 2025-04-28 | 6.11 | $6.27 | 86937 |
| 2025-04-25 | 6.10 | $6.20 | 48406 |
| 2025-04-24 | 6.10 | $6.09 | 45800 |
| 2025-04-23 | 6.12 | $6.00 | 141330 |
| 2025-04-22 | 6.15 | $5.95 | 61002 |
| 2025-04-21 | 6.18 | $5.97 | 54509 |
| 2025-04-17 | 6.22 | $6.01 | 61324 |
| 2025-04-16 | 6.25 | $6.00 | 70800 |
| 2025-04-15 | 6.29 | $6.10 | 42301 |
| 2025-04-14 | 6.32 | $6.04 | 107600 |
| 2025-04-11 | 6.37 | $6.13 | 55233 |
| 2025-04-10 | 6.40 | $6.13 | 48100 |
| 2025-04-09 | 6.44 | $6.28 | 150900 |
| 2025-04-08 | 6.46 | $6.02 | 124600 |
| 2025-04-07 | 6.52 | $5.91 | 254200 |
| 2025-04-04 | 6.58 | $6.22 | 110842 |
| 2025-04-03 | 6.62 | $6.52 | 53500 |
| 2025-04-02 | 6.64 | $6.59 | 35840 |
| 2025-04-01 | 6.64 | $6.62 | 68935 |
| 2025-03-31 | 6.65 | $6.65 | 74149 |
| 2025-03-28 | 6.65 | $6.62 | 36200 |
| 2025-03-27 | 6.66 | $6.64 | 35600 |
| 2025-03-26 | 6.66 | $6.61 | 28600 |
| 2025-03-25 | 6.67 | $6.64 | 51718 |
| 2025-03-24 | 6.68 | $6.63 | 30828 |
| 2025-03-21 | 6.69 | $6.64 | 54027 |
| 2025-03-20 | 6.70 | $6.69 | 33700 |
| 2025-03-19 | 6.70 | $6.65 | 39262 |
| 2025-03-18 | 6.71 | $6.58 | 42000 |
| 2025-03-17 | 6.73 | $6.70 | 71500 |
| 2025-03-14 | 6.73 | $6.68 | 31936 |
| 2025-03-13 | 6.74 | $6.65 | 32600 |
| 2025-03-12 | 6.75 | $6.65 | 24200 |
| 2025-03-11 | 6.77 | $6.65 | 93909 |
| 2025-03-10 | 6.78 | $6.67 | 78502 |
| 2025-03-07 | 6.79 | $6.72 | 98500 |
| 2025-03-06 | 6.79 | $6.70 | 103830 |
| 2025-03-05 | 6.80 | $6.77 | 64300 |
| 2025-03-04 | 6.80 | $6.80 | 76800 |
| 2025-03-03 | 6.80 | $6.83 | 39532 |
| 2025-02-28 | 6.79 | $6.82 | 69100 |
| 2025-02-27 | 6.79 | $6.83 | 57839 |
| 2025-02-26 | 6.78 | $6.81 | 52539 |
| 2025-02-25 | 6.77 | $6.88 | 139709 |
| 2025-02-24 | 6.76 | $6.83 | 247801 |
| 2025-02-21 | 6.75 | $6.78 | 73000 |
| 2025-02-20 | 6.74 | $6.79 | 68300 |
| 2025-02-19 | 6.73 | $6.82 | 136637 |
| 2025-02-18 | 6.72 | $6.75 | 75200 |
| 2025-02-14 | 6.71 | $6.85 | 130416 |
| 2025-02-13 | 6.70 | $6.76 | 43721 |
| 2025-02-12 | 6.69 | $6.75 | 44400 |
| 2025-02-11 | 6.68 | $6.75 | 110420 |
| 2025-02-10 | 6.67 | $6.70 | 56300 |
| 2025-02-07 | 6.66 | $6.67 | 30025 |
| 2025-02-06 | 6.66 | $6.69 | 52211 |
| 2025-02-05 | 6.65 | $6.68 | 76719 |
| 2025-02-04 | 6.65 | $6.69 | 80100 |
| 2025-02-03 | 6.64 | $6.70 | 86200 |
| 2025-01-31 | 6.63 | $6.74 | 110900 |
| 2025-01-30 | 6.62 | $6.68 | 66500 |
| 2025-01-29 | 6.61 | $6.66 | 152629 |
| 2025-01-28 | 6.60 | $6.62 | 121706 |
| 2025-01-27 | 6.60 | $6.62 | 64318 |
| 2025-01-24 | 6.59 | $6.64 | 34700 |
| 2025-01-23 | 6.58 | $6.63 | 52200 |
| 2025-01-22 | 6.57 | $6.63 | 125558 |
| 2025-01-21 | 6.56 | $6.65 | 113400 |
| 2025-01-17 | 6.55 | $6.66 | 83108 |
| 2025-01-16 | 6.53 | $6.62 | 66564 |
| 2025-01-15 | 6.52 | $6.63 | 123211 |
| 2025-01-14 | 6.51 | $6.51 | 35100 |
| 2025-01-13 | 6.51 | $6.51 | 103434 |
| 2025-01-10 | 6.51 | $6.55 | 83600 |
| 2025-01-08 | 6.51 | $6.52 | 107210 |
| 2025-01-07 | 6.52 | $6.55 | 70816 |
| 2025-01-06 | 6.52 | $6.55 | 50000 |
| 2025-01-03 | 6.52 | $6.59 | 79749 |
| 2025-01-02 | 6.52 | $6.52 | 338612 |
| 2024-12-31 | 6.53 | $6.53 | 123510 |
| 2024-12-30 | 6.54 | $6.50 | 177918 |
| 2024-12-27 | 6.55 | $6.46 | 92401 |
| 2024-12-26 | 6.57 | $6.52 | 156600 |
| 2024-12-24 | 6.58 | $6.44 | 87800 |
| 2024-12-23 | 6.60 | $6.43 | 179200 |
| 2024-12-20 | 6.63 | $6.36 | 175717 |
| 2024-12-19 | 6.66 | $6.35 | 153300 |
| 2024-12-18 | 6.70 | $6.40 | 127200 |
| 2024-12-17 | 6.73 | $6.49 | 231634 |
| 2024-12-16 | 6.75 | $6.62 | 142900 |
| 2024-12-13 | 6.77 | $6.66 | 259400 |
| 2024-12-12 | 6.78 | $6.73 | 83000 |
| 2024-12-11 | 6.78 | $6.78 | 59300 |
| 2024-12-10 | 6.78 | $6.85 | 251500 |
| 2024-12-09 | 6.78 | $6.74 | 188828 |
| 2024-12-06 | 6.78 | $6.81 | 206912 |
| 2024-12-05 | 6.78 | $6.78 | 160200 |
| 2024-12-04 | 6.78 | $6.81 | 148549 |
| 2024-12-03 | 6.77 | $6.82 | 446400 |
| 2024-12-02 | 6.77 | $6.80 | 333909 |
| 2024-11-29 | 6.77 | $6.81 | 135600 |
| 2024-11-27 | 6.76 | $6.78 | 93100 |
| 2024-11-26 | 6.76 | $6.75 | 382300 |
| 2024-11-25 | 6.76 | $6.72 | 291933 |
| 2024-11-22 | 6.76 | $6.73 | 327048 |
| 2024-11-21 | 6.76 | $6.71 | 208800 |
| 2024-11-20 | 6.76 | $6.72 | 69200 |
| 2024-11-19 | 6.77 | $6.74 | 67100 |
| 2024-11-18 | 6.77 | $6.81 | 89600 |
| 2024-11-15 | 6.76 | $6.80 | 112900 |
| 2024-11-14 | 6.76 | $6.79 | 42633 |
| 2024-11-13 | 6.75 | $6.84 | 73305 |
| 2024-11-12 | 6.74 | $6.78 | 67800 |
| 2024-11-11 | 6.74 | $6.81 | 120900 |
| 2024-11-08 | 6.73 | $6.85 | 235147 |
| 2024-11-07 | 6.72 | $6.75 | 86349 |
| 2024-11-06 | 6.72 | $6.75 | 132800 |
| 2024-11-05 | 6.72 | $6.72 | 72323 |
| 2024-11-04 | 6.73 | $6.70 | 57400 |
| 2024-11-01 | 6.73 | $6.69 | 118105 |
| 2024-10-31 | 6.74 | $6.70 | 126731 |
| 2024-10-30 | 6.75 | $6.69 | 76100 |
| 2024-10-29 | 6.75 | $6.65 | 141935 |
| 2024-10-28 | 6.77 | $6.66 | 105000 |
| 2024-10-25 | 6.78 | $6.67 | 124500 |
| 2024-10-24 | 6.79 | $6.70 | 84400 |
| 2024-10-23 | 6.80 | $6.77 | 84468 |
| 2024-10-22 | 6.80 | $6.77 | 308200 |
| 2024-10-21 | 6.80 | $6.84 | 157554 |
| 2024-10-18 | 6.80 | $6.78 | 67223 |
| 2024-10-17 | 6.80 | $6.81 | 133633 |
| 2024-10-16 | 6.80 | $6.87 | 224100 |
| 2024-10-15 | 6.79 | $6.80 | 74300 |
| 2024-10-14 | 6.78 | $6.81 | 70431 |
| 2024-10-11 | 6.78 | $6.81 | 49905 |
| 2024-10-10 | 6.77 | $6.79 | 64600 |
| 2024-10-09 | 6.77 | $6.78 | 61608 |
| 2024-10-08 | 6.77 | $6.77 | 87200 |
| 2024-10-07 | 6.76 | $6.79 | 48530 |
| 2024-10-04 | 6.76 | $6.80 | 68324 |
| 2024-10-03 | 6.75 | $6.78 | 65300 |
| 2024-10-02 | 6.75 | $6.81 | 50900 |
| 2024-10-01 | 6.74 | $6.82 | 179144 |
| 2024-09-30 | 6.73 | $6.83 | 654926 |
| 2024-09-27 | 6.72 | $6.76 | 177300 |
| 2024-09-26 | 6.72 | $6.73 | 160900 |
| 2024-09-25 | 6.72 | $6.73 | 291233 |
| 2024-09-24 | 6.72 | $6.70 | 142700 |
| 2024-09-23 | 6.72 | $6.71 | 141271 |
| 2024-09-20 | 6.71 | $6.73 | 111227 |
| 2024-09-19 | 6.71 | $6.68 | 117715 |
| 2024-09-18 | 6.71 | $6.66 | 69300 |
| 2024-09-17 | 6.72 | $6.74 | 133948 |
| 2024-09-16 | 6.71 | $6.75 | 82804 |
| 2024-09-13 | 6.71 | $6.75 | 74400 |
| 2024-09-12 | 6.70 | $6.72 | 136000 |
| 2024-09-11 | 6.70 | $6.79 | 115411 |
| 2024-09-10 | 6.69 | $6.74 | 192919 |
| 2024-09-09 | 6.68 | $6.71 | 130319 |
| 2024-09-06 | 6.68 | $6.67 | 165431 |
| 2024-09-05 | 6.68 | $6.74 | 149300 |
| 2024-09-04 | 6.67 | $6.73 | 82800 |
| 2024-09-03 | 6.66 | $6.68 | 84800 |
| 2024-08-30 | 6.65 | $6.67 | 110400 |
| 2024-08-29 | 6.64 | $6.67 | 163037 |
| 2024-08-28 | 6.63 | $6.64 | 133500 |
| 2024-08-27 | 6.63 | $6.65 | 126100 |
| 2024-08-26 | 6.62 | $6.67 | 253934 |
| 2024-08-23 | 6.61 | $6.68 | 106848 |
| 2024-08-22 | 6.60 | $6.63 | 126800 |
| 2024-08-21 | 6.60 | $6.66 | 172220 |
| 2024-08-20 | 6.59 | $6.68 | 231621 |
| 2024-08-19 | 6.58 | $6.69 | 216635 |
| 2024-08-16 | 6.56 | $6.67 | 171156 |
| 2024-08-15 | 6.55 | $6.68 | 178000 |
| 2024-08-14 | 6.53 | $6.70 | 58633 |
| 2024-08-13 | 6.52 | $6.66 | 125322 |
| 2024-08-12 | 6.50 | $6.59 | 350343 |
| 2024-08-09 | 6.50 | $6.47 | 367009 |
| 2024-08-08 | 6.50 | $6.45 | 466546 |
| 2024-08-07 | 6.51 | $6.45 | 267716 |
| 2024-08-06 | 6.52 | $6.42 | 382930 |
| 2024-08-05 | 6.53 | $6.41 | 315300 |
| 2024-08-02 | 6.55 | $6.50 | 173556 |
| 2024-08-01 | 6.56 | $6.52 | 153800 |
| 2024-07-31 | 6.56 | $6.58 | 174336 |
| 2024-07-30 | 6.57 | $6.55 | 202921 |
| 2024-07-29 | 6.58 | $6.57 | 268200 |
| 2024-07-26 | 6.58 | $6.52 | 145636 |
| 2024-07-25 | 6.60 | $6.57 | 205200 |
| 2024-07-24 | 6.61 | $6.47 | 200200 |
| 2024-07-23 | 6.63 | $6.58 | 293736 |
| 2024-07-22 | 6.64 | $6.55 | 212102 |
| 2024-07-19 | 6.66 | $6.52 | 159800 |
| 2024-07-18 | 6.68 | $6.52 | 129263 |
| 2024-07-17 | 6.70 | $6.57 | 148000 |
| 2024-07-16 | 6.71 | $6.62 | 211319 |
| 2024-07-15 | 6.73 | $6.64 | 211121 |
| 2024-07-12 | 6.74 | $6.61 | 120114 |
| 2024-07-11 | 6.75 | $6.62 | 130200 |
| 2024-07-10 | 6.77 | $6.60 | 65800 |
| 2024-07-09 | 6.79 | $6.56 | 177428 |
| 2024-07-08 | 6.81 | $6.63 | 338700 |
| 2024-07-05 | 6.83 | $6.82 | 245635 |
| 2024-07-03 | 6.83 | $6.86 | 89600 |
| 2024-07-02 | 6.83 | $6.88 | 171637 |
| 2024-07-01 | 6.82 | $6.89 | 290043 |
| 2024-06-28 | 6.82 | $6.99 | 281900 |
| 2024-06-27 | 6.80 | $6.89 | 145113 |
| 2024-06-26 | 6.79 | $6.81 | 236600 |
| 2024-06-25 | 6.79 | $6.78 | 285300 |
| 2024-06-24 | 6.79 | $6.69 | 29000 |
| 2024-06-21 | 6.80 | $6.67 | 30800 |
| 2024-06-20 | 6.81 | $6.71 | 103300 |
| 2024-06-18 | 6.81 | $6.80 | 116100 |
| 2024-06-17 | 6.81 | $6.89 | 72200 |
| 2024-06-14 | 6.80 | $6.86 | 12111 |
| 2024-06-13 | 6.79 | $6.87 | 55000 |
| 2024-06-12 | 6.78 | $6.89 | 110647 |
| 2024-06-11 | 6.76 | $6.78 | 53000 |
| 2024-06-10 | 6.76 | $6.75 | 157211 |
| 2024-06-07 | 6.75 | $6.84 | 37020 |
| 2024-06-06 | 6.74 | $6.84 | 36446 |
| 2024-06-05 | 6.73 | $6.83 | 38000 |
| 2024-06-04 | 6.71 | $6.80 | 62827 |
| 2024-06-03 | 6.70 | $6.79 | 67900 |
| 2024-05-31 | 6.68 | $6.82 | 72446 |
| 2024-05-30 | 6.66 | $6.75 | 175626 |
| 2024-05-29 | 6.65 | $6.59 | 37708 |
| 2024-05-28 | 6.65 | $6.67 | 28705 |
| 2024-05-24 | 6.64 | $6.71 | 39632 |
| 2024-05-23 | 6.63 | $6.65 | 68812 |
| 2024-05-22 | 6.62 | $6.73 | 68500 |
| 2024-05-21 | 6.60 | $6.69 | 42918 |
| 2024-05-20 | 6.58 | $6.69 | 47400 |
| 2024-05-17 | 6.56 | $6.69 | 69664 |
| 2024-05-16 | 6.54 | $6.71 | 47800 |
| 2024-05-15 | 6.51 | $6.68 | 46515 |
| 2024-05-14 | 6.49 | $6.66 | 33800 |
| 2024-05-13 | 6.46 | $6.62 | 58200 |
| 2024-05-10 | 6.44 | $6.62 | 112832 |
| 2024-05-09 | 6.42 | $6.60 | 36817 |
| 2024-05-08 | 6.40 | $6.56 | 81100 |
| 2024-05-07 | 6.38 | $6.52 | 163800 |
| 2024-05-06 | 6.37 | $6.47 | 69614 |
| 2024-05-03 | 6.36 | $6.41 | 233300 |
| 2024-05-02 | 6.36 | $6.39 | 94800 |
| 2024-05-01 | 6.36 | $6.39 | 29605 |
| 2024-04-30 | 6.36 | $6.33 | 147614 |
| 2024-04-29 | 6.36 | $6.41 | 84300 |
| 2024-04-26 | 6.37 | $6.42 | 54300 |
| 2024-04-25 | 6.37 | $6.35 | 156800 |
| 2024-04-24 | 6.38 | $6.36 | 175400 |
| 2024-04-23 | 6.39 | $6.30 | 186100 |
| 2024-04-22 | 6.41 | $6.20 | 321701 |
| 2024-04-19 | 6.44 | $6.20 | 210120 |
| 2024-04-18 | 6.47 | $6.25 | 483000 |
| 2024-04-17 | 6.50 | $6.34 | 133500 |
| 2024-04-16 | 6.53 | $6.30 | 164138 |
| 2024-04-15 | 6.56 | $6.36 | 103900 |
| 2024-04-12 | 6.58 | $6.44 | 162200 |
| 2024-04-11 | 6.60 | $6.50 | 87224 |
| 2024-04-10 | 6.62 | $6.51 | 99814 |
| 2024-04-09 | 6.63 | $6.58 | 42900 |
| 2024-04-08 | 6.64 | $6.55 | 69404 |
| 2024-04-05 | 6.66 | $6.49 | 216305 |
| 2024-04-04 | 6.68 | $6.54 | 128000 |
| 2024-04-03 | 6.69 | $6.54 | 60000 |
| 2024-04-02 | 6.71 | $6.55 | 376616 |
| 2024-04-01 | 6.73 | $6.76 | 57222 |
| 2024-03-28 | 6.72 | $6.77 | 66214 |
| 2024-03-27 | 6.72 | $6.71 | 52100 |
| 2024-03-26 | 6.72 | $6.69 | 77200 |
| 2024-03-25 | 6.72 | $6.70 | 37200 |
| 2024-03-22 | 6.73 | $6.69 | 38108 |
| 2024-03-21 | 6.73 | $6.70 | 58034 |
| 2024-03-20 | 6.74 | $6.74 | 48800 |
| 2024-03-19 | 6.73 | $6.70 | 32121 |
| 2024-03-18 | 6.73 | $6.79 | 60129 |
| 2024-03-15 | 6.72 | $6.72 | 30800 |
| 2024-03-14 | 6.72 | $6.69 | 66046 |
| 2024-03-13 | 6.72 | $6.75 | 63346 |
| 2024-03-12 | 6.71 | $6.73 | 41200 |
| 2024-03-11 | 6.70 | $6.71 | 41300 |
| 2024-03-08 | 6.70 | $6.73 | 37718 |
| 2024-03-07 | 6.69 | $6.76 | 29440 |
| 2024-03-06 | 6.68 | $6.76 | 36200 |
| 2024-03-05 | 6.66 | $6.72 | 45730 |
| 2024-03-04 | 6.65 | $6.78 | 43400 |
| 2024-03-01 | 6.64 | $6.77 | 42400 |
| 2024-02-29 | 6.62 | $6.77 | 55100 |
| 2024-02-28 | 6.60 | $6.72 | 62519 |
| 2024-02-27 | 6.58 | $6.66 | 156401 |
| 2024-02-26 | 6.57 | $6.96 | 826080 |
| 2024-02-23 | 6.52 | $6.51 | 48000 |
| 2024-02-22 | 6.52 | $6.52 | 30513 |
| 2024-02-21 | 6.51 | $6.49 | 56234 |
| 2024-02-20 | 6.51 | $6.51 | 45400 |
| 2024-02-16 | 6.51 | $6.53 | 43300 |
| 2024-02-15 | 6.50 | $6.61 | 71117 |
| 2024-02-14 | 6.48 | $6.55 | 47800 |
| 2024-02-13 | 6.47 | $6.53 | 85817 |
| 2024-02-12 | 6.47 | $6.60 | 83800 |
| 2024-02-09 | 6.45 | $6.56 | 34921 |
| 2024-02-08 | 6.44 | $6.54 | 39345 |
| 2024-02-07 | 6.42 | $6.54 | 41609 |
| 2024-02-06 | 6.41 | $6.49 | 27242 |
| 2024-02-05 | 6.40 | $6.45 | 81046 |
| 2024-02-02 | 6.40 | $6.47 | 184909 |
| 2024-02-01 | 6.39 | $6.44 | 76039 |
| 2024-01-31 | 6.39 | $6.39 | 58100 |
| 2024-01-30 | 6.39 | $6.40 | 47927 |
| 2024-01-29 | 6.39 | $6.39 | 143500 |
| 2024-01-26 | 6.39 | $6.35 | 27900 |
| 2024-01-25 | 6.40 | $6.34 | 32131 |
| 2024-01-24 | 6.41 | $6.33 | 86001 |
| 2024-01-23 | 6.41 | $6.34 | 66483 |
| 2024-01-22 | 6.42 | $6.38 | 72523 |
| 2024-01-19 | 6.42 | $6.37 | 65418 |
| 2024-01-18 | 6.43 | $6.45 | 91541 |
| 2024-01-17 | 6.43 | $6.43 | 58225 |
| 2024-01-16 | 6.43 | $6.44 | 108103 |
| 2024-01-12 | 6.43 | $6.46 | 33500 |
| 2024-01-11 | 6.43 | $6.45 | 45800 |
| 2024-01-10 | 6.43 | $6.45 | 78600 |
| 2024-01-09 | 6.43 | $6.44 | 68574 |
| 2024-01-08 | 6.43 | $6.46 | 89946 |
| 2024-01-05 | 6.43 | $6.42 | 57408 |
| 2024-01-04 | 6.44 | $6.41 | 50149 |
| 2024-01-03 | 6.44 | $6.37 | 36600 |
| 2024-01-02 | 6.45 | $6.37 | 119405 |
| 2023-12-29 | 6.46 | $6.42 | 74130 |
| 2023-12-28 | 6.47 | $6.41 | 66300 |
| 2023-12-27 | 6.47 | $6.40 | 134900 |
| 2023-12-26 | 6.48 | $6.38 | 82104 |
| 2023-12-22 | 6.49 | $6.34 | 151400 |
| 2023-12-21 | 6.50 | $6.40 | 59789 |
| 2023-12-20 | 6.50 | $6.47 | 47600 |
| 2023-12-19 | 6.49 | $6.52 | 57500 |
| 2023-12-18 | 6.48 | $6.58 | 48036 |
| 2023-12-15 | 6.47 | $6.63 | 86300 |
| 2023-12-14 | 6.44 | $6.63 | 62205 |
| 2023-12-13 | 6.42 | $6.59 | 102700 |
| 2023-12-12 | 6.39 | $6.39 | 87300 |
| 2023-12-11 | 6.39 | $6.41 | 83411 |
| 2023-12-08 | 6.38 | $6.55 | 56800 |
| 2023-12-07 | 6.36 | $6.57 | 29300 |
| 2023-12-06 | 6.33 | $6.52 | 101000 |
| 2023-12-05 | 6.31 | $6.54 | 77800 |
| 2023-12-04 | 6.28 | $6.42 | 48900 |
| 2023-12-01 | 6.26 | $6.39 | 49945 |
| 2023-11-30 | 6.25 | $6.34 | 52203 |
| 2023-11-29 | 6.23 | $6.25 | 42534 |
| 2023-11-28 | 6.23 | $6.23 | 37300 |
| 2023-11-27 | 6.22 | $6.22 | 67000 |
| 2023-11-24 | 6.21 | $6.26 | 9400 |
| 2023-11-22 | 6.19 | $6.23 | 19400 |
| 2023-11-21 | 6.18 | $6.20 | 35403 |
| 2023-11-20 | 6.17 | $6.25 | 49000 |
| 2023-11-17 | 6.15 | $6.23 | 40000 |
| 2023-11-16 | 6.13 | $6.33 | 19900 |
| 2023-11-15 | 6.09 | $6.33 | 29800 |
| 2023-11-14 | 6.06 | $6.31 | 38110 |
| 2023-11-13 | 6.03 | $6.18 | 28121 |
| 2023-11-10 | 6.01 | $6.23 | 38100 |
| 2023-11-09 | 5.98 | $6.16 | 55513 |
| 2023-11-08 | 5.96 | $6.17 | 60734 |
| 2023-11-07 | 5.94 | $6.19 | 62835 |
| 2023-11-06 | 5.91 | $6.12 | 52409 |
| 2023-11-03 | 5.89 | $6.12 | 95700 |
| 2023-11-02 | 5.87 | $6.02 | 74600 |
| 2023-11-01 | 5.87 | $5.91 | 87900 |
| 2023-10-31 | 5.87 | $5.81 | 51823 |
| 2023-10-30 | 5.88 | $5.78 | 29214 |
| 2023-10-27 | 5.90 | $5.72 | 45900 |
| 2023-10-26 | 5.92 | $5.73 | 32800 |
| 2023-10-25 | 5.95 | $5.73 | 41700 |
| 2023-10-24 | 5.98 | $5.82 | 45512 |
| 2023-10-23 | 6.00 | $5.78 | 127100 |
| 2023-10-20 | 6.03 | $5.85 | 39100 |
| 2023-10-19 | 6.05 | $5.90 | 68748 |
| 2023-10-18 | 6.07 | $6.03 | 82900 |
| 2023-10-17 | 6.08 | $6.05 | 64928 |
| 2023-10-16 | 6.09 | $6.04 | 77190 |
| 2023-10-13 | 6.11 | $6.03 | 61311 |
| 2023-10-12 | 6.13 | $6.04 | 38800 |
| 2023-10-11 | 6.15 | $6.07 | 79121 |
| 2023-10-10 | 6.17 | $6.12 | 40122 |
| 2023-10-09 | 6.18 | $6.06 | 42949 |
| 2023-10-06 | 6.21 | $6.02 | 33834 |
| 2023-10-05 | 6.24 | $6.00 | 56071 |
| 2023-10-04 | 6.28 | $6.01 | 42500 |
| 2023-10-03 | 6.32 | $6.02 | 36700 |
| 2023-10-02 | 6.36 | $6.07 | 193000 |
| 2023-09-29 | 6.40 | $6.19 | 91429 |
| 2023-09-28 | 6.43 | $6.24 | 14637 |
| 2023-09-27 | 6.46 | $6.23 | 46500 |
| 2023-09-26 | 6.50 | $6.23 | 37015 |
| 2023-09-25 | 6.53 | $6.30 | 39840 |
| 2023-09-22 | 6.56 | $6.38 | 32500 |
| 2023-09-21 | 6.58 | $6.30 | 58121 |
| 2023-09-20 | 6.62 | $6.43 | 101625 |
| 2023-09-19 | 6.64 | $6.55 | 17428 |
| 2023-09-18 | 6.64 | $6.62 | 44355 |
| 2023-09-15 | 6.65 | $6.63 | 32100 |
| 2023-09-14 | 6.65 | $6.65 | 37100 |
| 2023-09-13 | 6.65 | $6.64 | 67910 |
| 2023-09-12 | 6.65 | $6.61 | 41600 |
| 2023-09-11 | 6.65 | $6.58 | 44103 |
| 2023-09-08 | 6.66 | $6.53 | 67700 |
| 2023-09-07 | 6.67 | $6.65 | 12743 |
| 2023-09-06 | 6.67 | $6.69 | 19819 |
| 2023-09-05 | 6.67 | $6.74 | 63300 |
| 2023-09-01 | 6.66 | $6.68 | 26203 |
| 2023-08-31 | 6.65 | $6.76 | 61000 |
| 2023-08-30 | 6.64 | $6.74 | 118100 |
| 2023-08-29 | 6.63 | $6.68 | 154500 |
| 2023-08-28 | 6.62 | $6.65 | 54300 |
| 2023-08-25 | 6.61 | $6.67 | 141200 |
| 2023-08-24 | 6.60 | $6.62 | 60142 |
| 2023-08-23 | 6.60 | $6.63 | 88155 |
| 2023-08-22 | 6.59 | $6.50 | 59625 |
| 2023-08-21 | 6.59 | $6.59 | 51607 |
| 2023-08-18 | 6.59 | $6.66 | 44819 |
| 2023-08-17 | 6.57 | $6.65 | 84342 |
| 2023-08-16 | 6.56 | $6.65 | 57825 |
| 2023-08-15 | 6.55 | $6.69 | 34700 |
| 2023-08-14 | 6.53 | $6.74 | 107200 |
| 2023-08-11 | 6.51 | $6.69 | 134400 |
| 2023-08-10 | 6.49 | $6.57 | 88102 |
| 2023-08-09 | 6.48 | $6.55 | 61600 |
| 2023-08-08 | 6.47 | $6.51 | 47100 |
| 2023-08-07 | 6.47 | $6.48 | 64400 |
| 2023-08-04 | 6.47 | $6.47 | 41900 |
| 2023-08-03 | 6.47 | $6.44 | 31837 |
| 2023-08-02 | 6.48 | $6.46 | 53514 |
| 2023-08-01 | 6.48 | $6.50 | 34801 |
| 2023-07-31 | 6.47 | $6.52 | 38300 |
| 2023-07-28 | 6.47 | $6.47 | 58542 |
| 2023-07-27 | 6.47 | $6.42 | 44013 |
| 2023-07-26 | 6.47 | $6.43 | 35705 |
| 2023-07-25 | 6.47 | $6.43 | 88516 |
| 2023-07-24 | 6.48 | $6.49 | 31100 |
| 2023-07-21 | 6.47 | $6.44 | 21200 |
| 2023-07-20 | 6.47 | $6.43 | 41200 |
| 2023-07-19 | 6.47 | $6.46 | 135400 |
| 2023-07-18 | 6.47 | $6.57 | 46149 |
| 2023-07-17 | 6.45 | $6.49 | 64339 |
| 2023-07-14 | 6.44 | $6.55 | 42900 |
| 2023-07-13 | 6.42 | $6.57 | 42713 |
| 2023-07-12 | 6.41 | $6.60 | 68000 |
| 2023-07-11 | 6.38 | $6.46 | 52515 |
| 2023-07-10 | 6.37 | $6.41 | 59800 |
| 2023-07-07 | 6.37 | $6.40 | 62807 |
| 2023-07-06 | 6.36 | $6.35 | 28400 |
| 2023-07-05 | 6.36 | $6.43 | 54900 |
| 2023-07-03 | 6.35 | $6.51 | 38715 |
| 2023-06-30 | 6.33 | $6.48 | 78006 |
| 2023-06-29 | 6.31 | $6.40 | 40418 |
| 2023-06-28 | 6.30 | $6.36 | 48200 |
| 2023-06-27 | 6.29 | $6.32 | 37300 |
| 2023-06-26 | 6.29 | $6.29 | 36225 |
| 2023-06-23 | 6.28 | $6.26 | 57841 |
| 2023-06-22 | 6.28 | $6.25 | 69914 |
| 2023-06-21 | 6.28 | $6.28 | 18200 |
| 2023-06-20 | 6.28 | $6.28 | 92031 |
| 2023-06-16 | 6.27 | $6.34 | 40634 |
| 2023-06-15 | 6.26 | $6.36 | 57374 |
| 2023-06-14 | 6.25 | $6.32 | 31744 |
| 2023-06-13 | 6.24 | $6.30 | 131727 |
| 2023-06-12 | 6.23 | $6.34 | 31239 |
| 2023-06-09 | 6.21 | $6.31 | 44232 |
| 2023-06-08 | 6.20 | $6.29 | 34100 |
| 2023-06-07 | 6.19 | $6.28 | 46625 |
| 2023-06-06 | 6.18 | $6.25 | 45300 |
| 2023-06-05 | 6.18 | $6.25 | 28479 |
| 2023-06-02 | 6.17 | $6.25 | 61000 |
| 2023-06-01 | 6.17 | $6.18 | 49406 |
| 2023-05-31 | 6.17 | $6.14 | 102033 |
| 2023-05-30 | 6.17 | $6.15 | 47806 |
| 2023-05-26 | 6.18 | $6.16 | 63800 |
| 2023-05-25 | 6.18 | $6.12 | 47100 |
| 2023-05-24 | 6.19 | $6.09 | 60021 |
| 2023-05-23 | 6.21 | $6.11 | 69545 |
| 2023-05-22 | 6.22 | $6.15 | 77934 |
| 2023-05-19 | 6.23 | $6.16 | 67700 |
| 2023-05-18 | 6.24 | $6.18 | 60919 |
| 2023-05-17 | 6.25 | $6.23 | 50286 |
| 2023-05-16 | 6.25 | $6.20 | 70432 |
| 2023-05-15 | 6.26 | $6.23 | 68600 |
| 2023-05-12 | 6.27 | $6.21 | 42047 |
| 2023-05-11 | 6.29 | $6.23 | 41300 |
| 2023-05-10 | 6.30 | $6.25 | 35601 |
| 2023-05-09 | 6.31 | $6.24 | 31840 |
| 2023-05-08 | 6.33 | $6.26 | 49200 |
| 2023-05-05 | 6.34 | $6.27 | 40400 |
| 2023-05-04 | 6.35 | $6.19 | 58200 |
| 2023-05-03 | 6.37 | $6.25 | 87231 |
| 2023-05-02 | 6.39 | $6.21 | 59100 |
| 2023-05-01 | 6.41 | $6.29 | 132400 |
| 2023-04-28 | 6.43 | $6.33 | 216600 |
| 2023-04-27 | 6.44 | $6.39 | 39100 |
| 2023-04-26 | 6.44 | $6.32 | 23500 |
| 2023-04-25 | 6.46 | $6.31 | 79537 |
| 2023-04-24 | 6.47 | $6.38 | 50742 |
| 2023-04-21 | 6.48 | $6.36 | 80939 |
| 2023-04-20 | 6.48 | $6.42 | 57734 |
| 2023-04-19 | 6.49 | $6.44 | 61900 |
| 2023-04-18 | 6.48 | $6.58 | 62900 |
| 2023-04-17 | 6.47 | $6.69 | 120921 |
| 2023-04-14 | 6.44 | $6.58 | 48847 |
| 2023-04-13 | 6.42 | $6.60 | 83700 |
| 2023-04-12 | 6.39 | $6.49 | 31124 |
| 2023-04-11 | 6.38 | $6.46 | 74100 |
| 2023-04-10 | 6.37 | $6.40 | 60012 |
| 2023-04-06 | 6.36 | $6.41 | 49425 |
| 2023-04-05 | 6.36 | $6.41 | 35700 |
| 2023-04-04 | 6.36 | $6.43 | 27400 |
| 2023-04-03 | 6.35 | $6.44 | 113328 |
| 2023-03-31 | 6.35 | $6.50 | 117980 |
| 2023-03-30 | 6.34 | $6.42 | 80500 |
| 2023-03-29 | 6.34 | $6.39 | 41842 |
| 2023-03-28 | 6.35 | $6.34 | 87500 |
| 2023-03-27 | 6.36 | $6.29 | 96630 |
| 2023-03-24 | 6.38 | $6.27 | 57641 |
| 2023-03-23 | 6.40 | $6.20 | 67539 |
| 2023-03-22 | 6.43 | $6.22 | 43200 |
| 2023-03-21 | 6.46 | $6.23 | 42042 |
| 2023-03-20 | 6.50 | $6.24 | 74500 |
| 2023-03-17 | 6.53 | $6.26 | 72300 |
| 2023-03-16 | 6.57 | $6.37 | 48013 |
| 2023-03-15 | 6.60 | $6.32 | 64495 |
| 2023-03-14 | 6.64 | $6.43 | 56100 |
| 2023-03-13 | 6.67 | $6.36 | 60900 |
| 2023-03-10 | 6.71 | $6.51 | 87732 |
| 2023-03-09 | 6.73 | $6.66 | 26918 |
| 2023-03-08 | 6.75 | $6.71 | 32037 |
| 2023-03-07 | 6.76 | $6.67 | 60900 |
| 2023-03-06 | 6.78 | $6.70 | 108000 |
| 2023-03-03 | 6.79 | $6.71 | 39900 |
| 2023-03-02 | 6.81 | $6.66 | 151438 |
| 2023-03-01 | 6.83 | $6.72 | 36100 |
| 2023-02-28 | 6.85 | $6.77 | 46151 |
| 2023-02-27 | 6.86 | $6.69 | 85500 |
| 2023-02-24 | 6.89 | $6.71 | 41400 |
| 2023-02-23 | 6.91 | $6.71 | 66613 |
| 2023-02-22 | 6.93 | $6.71 | 80238 |
| 2023-02-21 | 6.95 | $6.76 | 63161 |
| 2023-02-17 | 6.97 | $6.84 | 35700 |
| 2023-02-16 | 6.98 | $6.89 | 39200 |
| 2023-02-15 | 6.99 | $6.91 | 64617 |
| 2023-02-14 | 6.99 | $7.03 | 93200 |
| 2023-02-13 | 6.99 | $7.07 | 40200 |
| 2023-02-10 | 6.98 | $7.04 | 41825 |
| 2023-02-09 | 6.97 | $7.03 | 71449 |
| 2023-02-08 | 6.96 | $7.03 | 29500 |
| 2023-02-07 | 6.95 | $7.02 | 45300 |
| 2023-02-06 | 6.94 | $6.93 | 75300 |
| 2023-02-03 | 6.93 | $7.03 | 70300 |
| 2023-02-02 | 6.92 | $7.04 | 116806 |
| 2023-02-01 | 6.90 | $7.01 | 73500 |
| 2023-01-31 | 6.89 | $6.97 | 92194 |
| 2023-01-30 | 6.87 | $6.91 | 35138 |
| 2023-01-27 | 6.86 | $6.89 | 90719 |
| 2023-01-26 | 6.85 | $6.83 | 82313 |
| 2023-01-25 | 6.84 | $6.87 | 36350 |
| 2023-01-24 | 6.83 | $6.89 | 49300 |
| 2023-01-23 | 6.81 | $6.90 | 64636 |
| 2023-01-20 | 6.80 | $6.93 | 23536 |
| 2023-01-19 | 6.77 | $6.90 | 33000 |
| 2023-01-18 | 6.75 | $6.98 | 110725 |
| 2023-01-17 | 6.72 | $6.98 | 101103 |
| 2023-01-13 | 6.68 | $6.90 | 64301 |
| 2023-01-12 | 6.66 | $6.89 | 48600 |
| 2023-01-11 | 6.63 | $6.81 | 54600 |
| 2023-01-10 | 6.61 | $6.74 | 59642 |
| 2023-01-09 | 6.60 | $6.73 | 63600 |
| 2023-01-06 | 6.60 | $6.73 | 103636 |
| 2023-01-05 | 6.59 | $6.60 | 68132 |
| 2023-01-04 | 6.60 | $6.77 | 69221 |
| 2023-01-03 | 6.59 | $6.70 | 121216 |
| 2022-12-30 | 6.60 | $6.50 | 122040 |
| 2022-12-29 | 6.62 | $6.39 | 66487 |
| 2022-12-28 | 6.66 | $6.38 | 86000 |
| 2022-12-27 | 6.70 | $6.45 | 65439 |
| 2022-12-23 | 6.73 | $6.59 | 55916 |
| 2022-12-22 | 6.75 | $6.54 | 52900 |
| 2022-12-21 | 6.78 | $6.57 | 89506 |
| 2022-12-20 | 6.81 | $6.50 | 176003 |
| 2022-12-19 | 6.85 | $6.49 | 90113 |
| 2022-12-16 | 6.88 | $6.64 | 137900 |
| 2022-12-15 | 6.91 | $6.75 | 72500 |
| 2022-12-14 | 6.92 | $6.74 | 154000 |
| 2022-12-13 | 6.94 | $6.80 | 98700 |
| 2022-12-12 | 6.95 | $6.89 | 109700 |
| 2022-12-09 | 6.95 | $6.94 | 72252 |
| 2022-12-08 | 6.95 | $7.11 | 90800 |
| 2022-12-07 | 6.93 | $7.01 | 54600 |
| 2022-12-06 | 6.91 | $7.03 | 35100 |
| 2022-12-05 | 6.90 | $7.04 | 38203 |
| 2022-12-02 | 6.87 | $7.11 | 73200 |
| 2022-12-01 | 6.84 | $7.00 | 59211 |
| 2022-11-30 | 6.82 | $6.92 | 67730 |
| 2022-11-29 | 6.80 | $6.88 | 19949 |
| 2022-11-28 | 6.78 | $6.83 | 71957 |
| 2022-11-25 | 6.77 | $6.86 | 14000 |
| 2022-11-23 | 6.75 | $6.84 | 54267 |
| 2022-11-22 | 6.74 | $6.85 | 65506 |
| 2022-11-21 | 6.72 | $6.73 | 47800 |
| 2022-11-18 | 6.70 | $6.69 | 94900 |
| 2022-11-17 | 6.69 | $6.72 | 345300 |
| 2022-11-16 | 6.68 | $7.24 | 203600 |
| 2022-11-15 | 6.61 | $6.86 | 48249 |
| 2022-11-14 | 6.58 | $6.84 | 57000 |
| 2022-11-11 | 6.54 | $6.83 | 57500 |
| 2022-11-10 | 6.51 | $6.73 | 78556 |
| 2022-11-09 | 6.48 | $6.56 | 52500 |
| 2022-11-08 | 6.47 | $6.59 | 45400 |
| 2022-11-07 | 6.45 | $6.55 | 71300 |
| 2022-11-04 | 6.44 | $6.51 | 34500 |
| 2022-11-03 | 6.44 | $6.50 | 41031 |
| 2022-11-02 | 6.43 | $6.51 | 36500 |
| 2022-11-01 | 6.43 | $6.58 | 39800 |
| 2022-10-31 | 6.42 | $6.50 | 96143 |
| 2022-10-28 | 6.42 | $6.44 | 42300 |
| 2022-10-27 | 6.43 | $6.40 | 74243 |
| 2022-10-26 | 6.45 | $6.39 | 29121 |
| 2022-10-25 | 6.47 | $6.41 | 36800 |
| 2022-10-24 | 6.48 | $6.34 | 39000 |
| 2022-10-21 | 6.51 | $6.32 | 55213 |
| 2022-10-20 | 6.53 | $6.30 | 126500 |
| 2022-10-19 | 6.57 | $6.29 | 45592 |
| 2022-10-18 | 6.60 | $6.40 | 66312 |
| 2022-10-17 | 6.64 | $6.44 | 65022 |
| 2022-10-14 | 6.67 | $6.34 | 38100 |
| 2022-10-13 | 6.71 | $6.41 | 75441 |
| 2022-10-12 | 6.75 | $6.46 | 45453 |
| 2022-10-11 | 6.80 | $6.52 | 49200 |
| 2022-10-10 | 6.84 | $6.58 | 45130 |
| 2022-10-07 | 6.87 | $6.86 | 19022 |
| 2022-10-06 | 6.89 | $6.80 | 30100 |
| 2022-10-05 | 6.91 | $6.87 | 32100 |
| 2022-10-04 | 6.92 | $6.97 | 73420 |
| 2022-10-03 | 6.93 | $6.91 | 74802 |
| 2022-09-30 | 6.94 | $6.89 | 302633 |
| 2022-09-29 | 6.96 | $6.62 | 38600 |
| 2022-09-28 | 7.01 | $6.70 | 52424 |
| 2022-09-27 | 7.05 | $6.47 | 65345 |
| 2022-09-26 | 7.11 | $6.52 | 101749 |
| 2022-09-23 | 7.17 | $6.74 | 147962 |
| 2022-09-22 | 7.22 | $7.12 | 52312 |
| 2022-09-21 | 7.23 | $7.23 | 58100 |
| 2022-09-20 | 7.23 | $7.15 | 48800 |
| 2022-09-19 | 7.24 | $7.22 | 41932 |
| 2022-09-16 | 7.25 | $7.21 | 52846 |
| 2022-09-15 | 7.26 | $7.26 | 54900 |
| 2022-09-14 | 7.27 | $7.33 | 53100 |
| 2022-09-13 | 7.27 | $7.29 | 68345 |
| 2022-09-12 | 7.27 | $7.31 | 34244 |
| 2022-09-09 | 7.28 | $7.30 | 53209 |
| 2022-09-08 | 7.29 | $7.25 | 30227 |
| 2022-09-07 | 7.31 | $7.19 | 31734 |
| 2022-09-06 | 7.33 | $7.13 | 77400 |
| 2022-09-02 | 7.36 | $7.18 | 127207 |
| 2022-09-01 | 7.39 | $7.18 | 107576 |
| 2022-08-31 | 7.42 | $7.15 | 99248 |
| 2022-08-30 | 7.46 | $7.12 | 83854 |
| 2022-08-29 | 7.50 | $7.17 | 157160 |
| 2022-08-26 | 7.55 | $7.27 | 165223 |
| 2022-08-25 | 7.58 | $7.39 | 62128 |
| 2022-08-24 | 7.61 | $7.40 | 87100 |
| 2022-08-23 | 7.63 | $7.42 | 123000 |
| 2022-08-22 | 7.66 | $7.53 | 152811 |
| 2022-08-19 | 7.67 | $7.55 | 79300 |
| 2022-08-18 | 7.68 | $7.72 | 180500 |
| 2022-08-17 | 7.68 | $7.70 | 96358 |
| 2022-08-16 | 7.68 | $7.70 | 107900 |
| 2022-08-15 | 7.67 | $7.65 | 107300 |
| 2022-08-12 | 7.68 | $7.65 | 114742 |
| 2022-08-11 | 7.68 | $7.65 | 62900 |
| 2022-08-10 | 7.69 | $7.60 | 97500 |
| 2022-08-09 | 7.70 | $7.64 | 41624 |
| 2022-08-08 | 7.70 | $7.64 | 83500 |
| 2022-08-05 | 7.71 | $7.60 | 55200 |
| 2022-08-04 | 7.72 | $7.67 | 77419 |
| 2022-08-03 | 7.73 | $7.79 | 112300 |
| 2022-08-02 | 7.72 | $7.86 | 74510 |
| 2022-08-01 | 7.71 | $7.83 | 87200 |
| 2022-07-29 | 7.69 | $7.72 | 95012 |
| 2022-07-28 | 7.68 | $7.66 | 45401 |
| 2022-07-27 | 7.68 | $7.69 | 47205 |
| 2022-07-26 | 7.67 | $7.65 | 40900 |
| 2022-07-25 | 7.67 | $7.63 | 44400 |
| 2022-07-22 | 7.66 | $7.62 | 59828 |
| 2022-07-21 | 7.66 | $7.70 | 46432 |
| 2022-07-20 | 7.64 | $7.67 | 66925 |
| 2022-07-19 | 7.63 | $7.69 | 43000 |
| 2022-07-18 | 7.61 | $7.79 | 91500 |
| 2022-07-15 | 7.58 | $7.80 | 44239 |
| 2022-07-14 | 7.54 | $7.79 | 79500 |
| 2022-07-13 | 7.51 | $7.73 | 34000 |
| 2022-07-12 | 7.48 | $7.72 | 54300 |
| 2022-07-11 | 7.45 | $7.75 | 53838 |
| 2022-07-08 | 7.41 | $7.74 | 31819 |
| 2022-07-07 | 7.38 | $7.68 | 91200 |
| 2022-07-06 | 7.36 | $7.45 | 27100 |
| 2022-07-05 | 7.35 | $7.42 | 119000 |
| 2022-07-01 | 7.36 | $7.43 | 29462 |
| 2022-06-30 | 7.36 | $7.28 | 32211 |
| 2022-06-29 | 7.38 | $7.24 | 52500 |
| 2022-06-28 | 7.40 | $7.38 | 104044 |
| 2022-06-27 | 7.41 | $7.35 | 50600 |
| 2022-06-24 | 7.43 | $7.44 | 68409 |
| 2022-06-23 | 7.44 | $7.29 | 31500 |
| 2022-06-22 | 7.46 | $7.25 | 22424 |
| 2022-06-21 | 7.49 | $7.21 | 61100 |
| 2022-06-17 | 7.52 | $7.19 | 111936 |
| 2022-06-16 | 7.56 | $7.21 | 114417 |
| 2022-06-15 | 7.60 | $7.29 | 78400 |
| 2022-06-14 | 7.64 | $7.32 | 64665 |
| 2022-06-13 | 7.68 | $7.36 | 133300 |
| 2022-06-10 | 7.71 | $7.71 | 68600 |
| 2022-06-09 | 7.72 | $7.76 | 34338 |
| 2022-06-08 | 7.72 | $7.82 | 98600 |
| 2022-06-07 | 7.71 | $7.88 | 96800 |
| 2022-06-06 | 7.70 | $7.64 | 113300 |
| 2022-06-03 | 7.71 | $7.68 | 69700 |
| 2022-06-02 | 7.72 | $7.72 | 68500 |
| 2022-06-01 | 7.73 | $7.70 | 98300 |
| 2022-05-31 | 7.73 | $7.70 | 103220 |
| 2022-05-27 | 7.74 | $7.78 | 84700 |
| 2022-05-26 | 7.73 | $7.57 | 100900 |
| 2022-05-25 | 7.75 | $7.46 | 61600 |
| 2022-05-24 | 7.78 | $7.40 | 280500 |
| 2022-05-23 | 7.82 | $7.68 | 122322 |
| 2022-05-20 | 7.83 | $7.61 | 78614 |
| 2022-05-19 | 7.84 | $7.66 | 166600 |
| 2022-05-18 | 7.86 | $7.93 | 108721 |
| 2022-05-17 | 7.84 | $8.10 | 181903 |
| 2022-05-16 | 7.81 | $8.10 | 122952 |
| 2022-05-13 | 7.78 | $8.00 | 96935 |
| 2022-05-12 | 7.76 | $7.81 | 140000 |
| 2022-05-11 | 7.75 | $7.96 | 166204 |
| 2022-05-10 | 7.73 | $7.93 | 198700 |
| 2022-05-09 | 7.72 | $7.81 | 310607 |
| 2022-05-06 | 7.71 | $7.80 | 297100 |
| 2022-05-05 | 7.71 | $7.67 | 320800 |
| 2022-05-04 | 7.72 | $7.73 | 290588 |
| 2022-05-03 | 7.72 | $7.52 | 146800 |
| 2022-05-02 | 7.75 | $7.50 | 163200 |
| 2022-04-29 | 7.78 | $7.65 | 79144 |
| 2022-04-28 | 7.80 | $7.78 | 31700 |
| 2022-04-27 | 7.81 | $7.70 | 67129 |
| 2022-04-26 | 7.82 | $7.68 | 69900 |
| 2022-04-25 | 7.84 | $7.75 | 75201 |
| 2022-04-22 | 7.85 | $7.71 | 70400 |
| 2022-04-21 | 7.86 | $7.76 | 45824 |
| 2022-04-20 | 7.87 | $7.78 | 104220 |
| 2022-04-19 | 7.88 | $7.80 | 102815 |
| 2022-04-18 | 7.88 | $7.89 | 166600 |
| 2022-04-14 | 7.88 | $7.88 | 86922 |
| 2022-04-13 | 7.88 | $7.91 | 110500 |
| 2022-04-12 | 7.88 | $7.86 | 73527 |
| 2022-04-11 | 7.87 | $7.89 | 77900 |
| 2022-04-08 | 7.87 | $7.94 | 67622 |
| 2022-04-07 | 7.86 | $7.90 | 84933 |
| 2022-04-06 | 7.85 | $7.93 | 139342 |
| 2022-04-05 | 7.84 | $7.95 | 85828 |
| 2022-04-04 | 7.83 | $8.01 | 89000 |
| 2022-04-01 | 7.81 | $7.96 | 67414 |
| 2022-03-31 | 7.80 | $7.92 | 103100 |
| 2022-03-30 | 7.80 | $7.76 | 64400 |
| 2022-03-29 | 7.81 | $7.71 | 113900 |
| 2022-03-28 | 7.82 | $7.66 | 96200 |
| 2022-03-25 | 7.85 | $7.73 | 97300 |
| 2022-03-24 | 7.87 | $7.79 | 58511 |
| 2022-03-23 | 7.88 | $7.80 | 90728 |
| 2022-03-22 | 7.90 | $7.88 | 104800 |
| 2022-03-21 | 7.91 | $7.86 | 78825 |
| 2022-03-18 | 7.92 | $7.96 | 160946 |
| 2022-03-17 | 7.93 | $7.90 | 116609 |
| 2022-03-16 | 7.94 | $7.74 | 102842 |
| 2022-03-15 | 7.98 | $7.62 | 169140 |
| 2022-03-14 | 8.03 | $7.70 | 152900 |
| 2022-03-11 | 8.07 | $7.88 | 60000 |
| 2022-03-10 | 8.10 | $7.91 | 77600 |
| 2022-03-09 | 8.14 | $7.92 | 185700 |
| 2022-03-08 | 8.17 | $7.87 | 80876 |
| 2022-03-07 | 8.22 | $7.95 | 119248 |
| 2022-03-04 | 8.25 | $8.17 | 60621 |
| 2022-03-03 | 8.27 | $8.18 | 20217 |
| 2022-03-02 | 8.29 | $8.15 | 73400 |
| 2022-03-01 | 8.32 | $8.17 | 56200 |
| 2022-02-28 | 8.34 | $8.13 | 190300 |
| 2022-02-25 | 8.37 | $8.13 | 135500 |
| 2022-02-24 | 8.40 | $8.08 | 178825 |
| 2022-02-23 | 8.44 | $8.19 | 53535 |
| 2022-02-22 | 8.46 | $8.18 | 95400 |
| 2022-02-18 | 8.48 | $8.35 | 52414 |
| 2022-02-17 | 8.49 | $8.39 | 46126 |
| 2022-02-16 | 8.50 | $8.41 | 107508 |
| 2022-02-15 | 8.50 | $8.47 | 140953 |
| 2022-02-14 | 8.50 | $8.49 | 77294 |
| 2022-02-11 | 8.49 | $8.52 | 72700 |
| 2022-02-10 | 8.49 | $8.61 | 65000 |
| 2022-02-09 | 8.48 | $8.64 | 61626 |
| 2022-02-08 | 8.46 | $8.64 | 139529 |
| 2022-02-07 | 8.45 | $8.59 | 50804 |
| 2022-02-04 | 8.44 | $8.61 | 77300 |
| 2022-02-03 | 8.43 | $8.53 | 68520 |
| 2022-02-02 | 8.43 | $8.59 | 71700 |
| 2022-02-01 | 8.42 | $8.53 | 150515 |
| 2022-01-31 | 8.42 | $8.45 | 68533 |
| 2022-01-28 | 8.43 | $8.28 | 46100 |
| 2022-01-27 | 8.45 | $8.30 | 71767 |
| 2022-01-26 | 8.48 | $8.18 | 93414 |
| 2022-01-25 | 8.52 | $8.09 | 103615 |
| 2022-01-24 | 8.57 | $8.03 | 227000 |
| 2022-01-21 | 8.62 | $8.20 | 282415 |
| 2022-01-20 | 8.67 | $8.46 | 85699 |
| 2022-01-19 | 8.68 | $8.49 | 188000 |
| 2022-01-18 | 8.70 | $8.68 | 404200 |
| 2022-01-14 | 8.70 | $8.73 | 151900 |
| 2022-01-13 | 8.69 | $8.79 | 209500 |
| 2022-01-12 | 8.68 | $8.85 | 98917 |
| 2022-01-11 | 8.65 | $8.78 | 153501 |
| 2022-01-10 | 8.64 | $8.71 | 97233 |
| 2022-01-07 | 8.63 | $8.69 | 53100 |
| 2022-01-06 | 8.63 | $8.69 | 92615 |
| 2022-01-05 | 8.62 | $8.64 | 104700 |
| 2022-01-04 | 8.62 | $8.67 | 63900 |
| 2022-01-03 | 8.61 | $8.72 | 154356 |
| 2021-12-31 | 8.60 | $8.65 | 60400 |
| 2021-12-30 | 8.59 | $8.62 | 77100 |
| 2021-12-29 | 8.59 | $8.62 | 80500 |
| 2021-12-28 | 8.59 | $8.59 | 48000 |
| 2021-12-27 | 8.59 | $8.60 | 136270 |
| 2021-12-23 | 8.58 | $8.57 | 75727 |
| 2021-12-22 | 8.59 | $8.47 | 102622 |
| 2021-12-21 | 8.60 | $8.46 | 98700 |
| 2021-12-20 | 8.61 | $8.55 | 99700 |
| 2021-12-17 | 8.62 | $8.65 | 47800 |
| 2021-12-16 | 8.62 | $8.64 | 84995 |
| 2021-12-15 | 8.62 | $8.66 | 120704 |
| 2021-12-14 | 8.61 | $8.63 | 70300 |
| 2021-12-13 | 8.61 | $8.69 | 68100 |
| 2021-12-10 | 8.61 | $8.67 | 43100 |
| 2021-12-09 | 8.61 | $8.66 | 45604 |
| 2021-12-08 | 8.60 | $8.67 | 49645 |
| 2021-12-07 | 8.60 | $8.62 | 79400 |
| 2021-12-06 | 8.60 | $8.54 | 71644 |
| 2021-12-03 | 8.62 | $8.41 | 191614 |
| 2021-12-02 | 8.64 | $8.51 | 130700 |
| 2021-12-01 | 8.65 | $8.50 | 92200 |
| 2021-11-30 | 8.67 | $8.50 | 151302 |
| 2021-11-29 | 8.69 | $8.64 | 79100 |
| 2021-11-26 | 8.70 | $8.63 | 131105 |
| 2021-11-24 | 8.70 | $8.71 | 83800 |
| 2021-11-23 | 8.70 | $8.67 | 86707 |
| 2021-11-22 | 8.71 | $8.70 | 70309 |
| 2021-11-19 | 8.71 | $8.75 | 161400 |
| 2021-11-18 | 8.70 | $8.70 | 159727 |
| 2021-11-17 | 8.70 | $8.65 | 172700 |
| 2021-11-16 | 8.71 | $8.75 | 178057 |
| 2021-11-15 | 8.71 | $8.74 | 213726 |
| 2021-11-12 | 8.72 | $8.71 | 154300 |
| 2021-11-11 | 8.73 | $8.72 | 125023 |
| 2021-11-10 | 8.74 | $8.72 | 139764 |
| 2021-11-09 | 8.75 | $8.71 | 163636 |
| 2021-11-08 | 8.77 | $8.67 | 181700 |
| 2021-11-05 | 8.78 | $8.69 | 486867 |
| 2021-11-04 | 8.80 | $8.57 | 363100 |
| 2021-11-03 | 8.84 | $8.59 | 346221 |
| 2021-11-02 | 8.87 | $8.70 | 1.3M |
| 2021-11-01 | 8.89 | $8.79 | 473306 |
| 2021-10-29 | 8.91 | $8.82 | 525500 |
| 2021-10-28 | 8.92 | $8.75 | 325348 |
| 2021-10-27 | 8.94 | $8.63 | 306900 |
| 2021-10-26 | 8.97 | $8.83 | 149316 |
| 2021-10-25 | 8.98 | $8.62 | 293984 |
| 2021-10-22 | 9.01 | $8.83 | 263024 |
| 2021-10-21 | 9.02 | $8.85 | 209742 |
| 2021-10-20 | 9.03 | $9.20 | 135100 |
| 2021-10-19 | 9.00 | $9.21 | 149900 |
| 2021-10-18 | 8.98 | $9.31 | 221133 |
| 2021-10-15 | 8.95 | $9.07 | 164900 |
| 2021-10-14 | 8.94 | $9.00 | 169524 |
| 2021-10-13 | 8.95 | $8.91 | 133315 |
| 2021-10-12 | 8.97 | $9.13 | 78300 |
| 2021-10-11 | 8.97 | $8.90 | 106923 |
| 2021-10-08 | 9.00 | $9.08 | 85688 |
| 2021-10-07 | 9.01 | $9.03 | 53332 |
| 2021-10-06 | 9.04 | $8.99 | 54200 |
| 2021-10-05 | 9.07 | $8.99 | 101749 |
| 2021-10-04 | 9.11 | $8.86 | 91500 |
| 2021-10-01 | 9.17 | $8.93 | 116623 |
| 2021-09-30 | 9.22 | $8.76 | 100200 |
| 2021-09-29 | 9.30 | $8.55 | 204605 |
| 2021-09-28 | 9.40 | $8.36 | 252112 |
| 2021-09-27 | 9.53 | $8.66 | 375232 |
| 2021-09-24 | 9.63 | $8.98 | 103900 |
| 2021-09-23 | 9.71 | $9.01 | 164442 |
| 2021-09-22 | 9.79 | $9.02 | 233043 |
| 2021-09-21 | 9.87 | $9.23 | 288814 |
| 2021-09-20 | 9.94 | $9.78 | 218715 |
| 2021-09-17 | 9.95 | $10.05 | 171800 |
| 2021-09-16 | 9.93 | $10.03 | 127800 |
| 2021-09-15 | 9.92 | $9.97 | 164275 |
| 2021-09-14 | 9.91 | $9.95 | 93731 |
| 2021-09-13 | 9.90 | $9.95 | 123700 |
| 2021-09-10 | 9.90 | $9.95 | 68600 |
| 2021-09-09 | 9.89 | $9.96 | 61400 |
| 2021-09-08 | 9.88 | $9.97 | 35700 |
| 2021-09-07 | 9.87 | $9.93 | 31544 |
| 2021-09-03 | 9.87 | $9.96 | 31501 |
| 2021-09-02 | 9.86 | $9.95 | 48609 |
| 2021-09-01 | 9.85 | $9.94 | 44600 |
| 2021-08-31 | 9.84 | $9.92 | 40000 |
| 2021-08-30 | 9.83 | $9.86 | 74300 |
| 2021-08-27 | 9.83 | $9.77 | 79200 |
| 2021-08-26 | 9.84 | $9.78 | 48113 |
| 2021-08-25 | 9.85 | $9.81 | 38564 |
| 2021-08-24 | 9.85 | $9.77 | 59027 |
| 2021-08-23 | 9.86 | $9.76 | 83600 |
| 2021-08-20 | 9.87 | $9.80 | 47035 |
| 2021-08-19 | 9.88 | $9.76 | 126744 |
| 2021-08-18 | 9.89 | $9.98 | 72031 |
| 2021-08-17 | 9.88 | $9.91 | 150900 |
| 2021-08-16 | 9.88 | $9.93 | 97900 |
| 2021-08-13 | 9.87 | $9.92 | 69119 |
| 2021-08-12 | 9.86 | $9.85 | 57334 |
| 2021-08-11 | 9.86 | $9.88 | 72815 |
| 2021-08-10 | 9.85 | $9.90 | 45200 |
| 2021-08-09 | 9.85 | $9.89 | 54746 |
| 2021-08-06 | 9.84 | $9.88 | 64024 |
| 2021-08-05 | 9.84 | $9.86 | 42400 |
| 2021-08-04 | 9.84 | $9.85 | 64400 |
| 2021-08-03 | 9.83 | $9.86 | 34139 |
| 2021-08-02 | 9.83 | $9.85 | 91900 |
| 2021-07-30 | 9.83 | $9.86 | 37035 |
| 2021-07-29 | 9.83 | $9.85 | 61100 |
| 2021-07-28 | 9.83 | $9.86 | 34200 |
| 2021-07-27 | 9.83 | $9.81 | 21900 |
| 2021-07-26 | 9.83 | $9.89 | 58300 |
| 2021-07-23 | 9.82 | $9.84 | 39650 |
| 2021-07-22 | 9.82 | $9.84 | 39637 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.47
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.43
Average
6.85
Maximum
9.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.47 | $5.51 | 37600 |
| 2026-07-16 | 5.46 | $5.57 | 84707 |
| 2026-07-15 | 5.44 | $5.49 | 16700 |
| 2026-07-14 | 5.43 | $5.43 | 28643 |
| 2026-07-13 | 5.44 | $5.38 | 61000 |
| 2026-07-10 | 5.46 | $5.46 | 38019 |
| 2026-07-09 | 5.46 | $5.43 | 38129 |
| 2026-07-08 | 5.47 | $5.42 | 71204 |
| 2026-07-07 | 5.49 | $5.50 | 78500 |
| 2026-07-06 | 5.49 | $5.57 | 49023 |
| 2026-07-02 | 5.47 | $5.56 | 43721 |
| 2026-07-01 | 5.46 | $5.60 | 168200 |
| 2026-06-30 | 5.43 | $5.47 | 110200 |
| 2026-06-29 | 5.43 | $5.39 | 68000 |
| 2026-06-26 | 5.45 | $5.40 | 95514 |
| 2026-06-25 | 5.47 | $5.43 | 65000 |
| 2026-06-24 | 5.48 | $5.39 | 72800 |
| 2026-06-23 | 5.51 | $5.44 | 50724 |
| 2026-06-22 | 5.53 | $5.45 | 99231 |
| 2026-06-18 | 5.55 | $5.51 | 83035 |
| 2026-06-17 | 5.56 | $5.49 | 85525 |
| 2026-06-16 | 5.58 | $5.54 | 45700 |
| 2026-06-15 | 5.59 | $5.62 | 48800 |
| 2026-06-12 | 5.59 | $5.58 | 54035 |
| 2026-06-11 | 5.59 | $5.59 | 82500 |
| 2026-06-10 | 5.59 | $5.57 | 52004 |
| 2026-06-09 | 5.60 | $5.62 | 42406 |
| 2026-06-08 | 5.60 | $5.64 | 98816 |
| 2026-06-05 | 5.59 | $5.51 | 99303 |
| 2026-06-04 | 5.61 | $5.64 | 34600 |
| 2026-06-03 | 5.60 | $5.62 | 23214 |
| 2026-06-02 | 5.60 | $5.66 | 29100 |
| 2026-06-01 | 5.59 | $5.63 | 31036 |
| 2026-05-29 | 5.59 | $5.61 | 48600 |
| 2026-05-28 | 5.59 | $5.59 | 60700 |
| 2026-05-27 | 5.59 | $5.55 | 55600 |
| 2026-05-26 | 5.60 | $5.54 | 67700 |
| 2026-05-22 | 5.62 | $5.57 | 80400 |
| 2026-05-21 | 5.63 | $5.62 | 38400 |
| 2026-05-20 | 5.63 | $5.56 | 54111 |
| 2026-05-19 | 5.65 | $5.56 | 72342 |
| 2026-05-18 | 5.67 | $5.65 | 66400 |
| 2026-05-15 | 5.67 | $5.66 | 44480 |
| 2026-05-14 | 5.67 | $5.68 | 55323 |
| 2026-05-13 | 5.67 | $5.64 | 41420 |
| 2026-05-12 | 5.68 | $5.63 | 45143 |
| 2026-05-11 | 5.69 | $5.69 | 56000 |
| 2026-05-08 | 5.68 | $5.70 | 47500 |
| 2026-05-07 | 5.68 | $5.69 | 45136 |
| 2026-05-06 | 5.68 | $5.67 | 60203 |
| 2026-05-05 | 5.68 | $5.67 | 50000 |
| 2026-05-04 | 5.68 | $5.66 | 74700 |
| 2026-05-01 | 5.68 | $5.73 | 38625 |
| 2026-04-30 | 5.67 | $5.74 | 87529 |
| 2026-04-29 | 5.65 | $5.65 | 75412 |
| 2026-04-28 | 5.65 | $5.60 | 38616 |
| 2026-04-27 | 5.66 | $5.65 | 92500 |
| 2026-04-24 | 5.66 | $5.74 | 45314 |
| 2026-04-23 | 5.64 | $5.68 | 28431 |
| 2026-04-22 | 5.64 | $5.69 | 58112 |
| 2026-04-21 | 5.63 | $5.67 | 57112 |
| 2026-04-20 | 5.62 | $5.74 | 96900 |
| 2026-04-17 | 5.59 | $5.72 | 68844 |
| 2026-04-16 | 5.57 | $5.70 | 52634 |
| 2026-04-15 | 5.55 | $5.72 | 56930 |
| 2026-04-14 | 5.52 | $5.66 | 23306 |
| 2026-04-13 | 5.50 | $5.61 | 60229 |
| 2026-04-10 | 5.48 | $5.60 | 23800 |
| 2026-04-09 | 5.47 | $5.58 | 25100 |
| 2026-04-08 | 5.46 | $5.53 | 71700 |
| 2026-04-07 | 5.46 | $5.49 | 59060 |
| 2026-04-06 | 5.46 | $5.47 | 401200 |
| 2026-04-02 | 5.48 | $5.62 | 56900 |
| 2026-04-01 | 5.46 | $5.68 | 107000 |
| 2026-03-31 | 5.43 | $5.52 | 100500 |
| 2026-03-30 | 5.43 | $5.46 | 109980 |
| 2026-03-27 | 5.45 | $5.49 | 23355 |
| 2026-03-26 | 5.46 | $5.49 | 194100 |
| 2026-03-25 | 5.47 | $5.51 | 42800 |
| 2026-03-24 | 5.48 | $5.46 | 26228 |
| 2026-03-23 | 5.51 | $5.52 | 62000 |
| 2026-03-20 | 5.52 | $5.44 | 55300 |
| 2026-03-19 | 5.56 | $5.45 | 98041 |
| 2026-03-18 | 5.61 | $5.46 | 150311 |
| 2026-03-17 | 5.66 | $5.46 | 120200 |
| 2026-03-16 | 5.72 | $5.54 | 135871 |
| 2026-03-13 | 5.77 | $5.60 | 61600 |
| 2026-03-12 | 5.82 | $5.61 | 176728 |
| 2026-03-11 | 5.87 | $5.69 | 90909 |
| 2026-03-10 | 5.92 | $5.81 | 58948 |
| 2026-03-09 | 5.95 | $5.84 | 123564 |
| 2026-03-06 | 5.97 | $5.90 | 61000 |
| 2026-03-05 | 5.99 | $5.97 | 89309 |
| 2026-03-04 | 6.00 | $6.10 | 326738 |
| 2026-03-03 | 5.99 | $5.93 | 91911 |
| 2026-03-02 | 6.00 | $5.97 | 106000 |
| 2026-02-27 | 6.01 | $5.99 | 55419 |
| 2026-02-26 | 6.02 | $6.00 | 52808 |
| 2026-02-25 | 6.03 | $5.99 | 52528 |
| 2026-02-24 | 6.04 | $6.01 | 48435 |
| 2026-02-23 | 6.05 | $6.01 | 112707 |
| 2026-02-20 | 6.06 | $6.04 | 104700 |
| 2026-02-19 | 6.07 | $6.05 | 66305 |
| 2026-02-18 | 6.08 | $6.11 | 100900 |
| 2026-02-17 | 6.07 | $6.08 | 100200 |
| 2026-02-13 | 6.07 | $6.13 | 175637 |
| 2026-02-12 | 6.06 | $6.07 | 119724 |
| 2026-02-11 | 6.06 | $6.08 | 103200 |
| 2026-02-10 | 6.06 | $6.06 | 48800 |
| 2026-02-09 | 6.06 | $6.08 | 87200 |
| 2026-02-06 | 6.06 | $6.08 | 88800 |
| 2026-02-05 | 6.06 | $6.04 | 48730 |
| 2026-02-04 | 6.07 | $6.03 | 61900 |
| 2026-02-03 | 6.08 | $6.05 | 43500 |
| 2026-02-02 | 6.09 | $6.06 | 152812 |
| 2026-01-30 | 6.09 | $6.08 | 109600 |
| 2026-01-29 | 6.10 | $6.09 | 56941 |
| 2026-01-28 | 6.10 | $6.11 | 36528 |
| 2026-01-27 | 6.10 | $6.11 | 63200 |
| 2026-01-26 | 6.10 | $6.09 | 68216 |
| 2026-01-23 | 6.11 | $6.10 | 64300 |
| 2026-01-22 | 6.11 | $6.10 | 64611 |
| 2026-01-21 | 6.11 | $6.09 | 63148 |
| 2026-01-20 | 6.12 | $6.07 | 90200 |
| 2026-01-16 | 6.13 | $6.15 | 55311 |
| 2026-01-15 | 6.12 | $6.17 | 43100 |
| 2026-01-14 | 6.12 | $6.16 | 152400 |
| 2026-01-13 | 6.11 | $6.12 | 40500 |
| 2026-01-12 | 6.11 | $6.14 | 119900 |
| 2026-01-09 | 6.10 | $6.11 | 33600 |
| 2026-01-08 | 6.10 | $6.10 | 116143 |
| 2026-01-07 | 6.11 | $6.13 | 28603 |
| 2026-01-06 | 6.11 | $6.17 | 63313 |
| 2026-01-05 | 6.09 | $6.13 | 80024 |
| 2026-01-02 | 6.09 | $6.13 | 63100 |
| 2025-12-31 | 6.09 | $6.15 | 243102 |
| 2025-12-30 | 6.08 | $6.14 | 144300 |
| 2025-12-29 | 6.07 | $6.11 | 98123 |
| 2025-12-26 | 6.07 | $6.11 | 45200 |
| 2025-12-24 | 6.06 | $6.10 | 63547 |
| 2025-12-23 | 6.06 | $6.09 | 81800 |
| 2025-12-22 | 6.06 | $6.03 | 173311 |
| 2025-12-19 | 6.08 | $6.02 | 119100 |
| 2025-12-18 | 6.10 | $5.98 | 238006 |
| 2025-12-17 | 6.13 | $6.01 | 150747 |
| 2025-12-16 | 6.16 | $6.04 | 98842 |
| 2025-12-15 | 6.19 | $6.11 | 249700 |
| 2025-12-12 | 6.20 | $6.11 | 123900 |
| 2025-12-11 | 6.23 | $6.22 | 90400 |
| 2025-12-10 | 6.23 | $6.25 | 113400 |
| 2025-12-09 | 6.22 | $6.26 | 30600 |
| 2025-12-08 | 6.22 | $6.25 | 58214 |
| 2025-12-05 | 6.21 | $6.26 | 33749 |
| 2025-12-04 | 6.20 | $6.25 | 37723 |
| 2025-12-03 | 6.19 | $6.24 | 69332 |
| 2025-12-02 | 6.19 | $6.22 | 49306 |
| 2025-12-01 | 6.18 | $6.23 | 112300 |
| 2025-11-28 | 6.18 | $6.25 | 61746 |
| 2025-11-26 | 6.17 | $6.20 | 79117 |
| 2025-11-25 | 6.16 | $6.16 | 39300 |
| 2025-11-24 | 6.17 | $6.13 | 76200 |
| 2025-11-21 | 6.18 | $6.15 | 254040 |
| 2025-11-20 | 6.19 | $6.07 | 84400 |
| 2025-11-19 | 6.22 | $6.16 | 78100 |
| 2025-11-18 | 6.24 | $6.17 | 76338 |
| 2025-11-17 | 6.26 | $6.25 | 73476 |
| 2025-11-14 | 6.26 | $6.28 | 43010 |
| 2025-11-13 | 6.26 | $6.27 | 41512 |
| 2025-11-12 | 6.26 | $6.30 | 36340 |
| 2025-11-11 | 6.25 | $6.30 | 38129 |
| 2025-11-10 | 6.24 | $6.28 | 76429 |
| 2025-11-07 | 6.24 | $6.27 | 44408 |
| 2025-11-06 | 6.24 | $6.25 | 53440 |
| 2025-11-05 | 6.24 | $6.23 | 93725 |
| 2025-11-04 | 6.24 | $6.23 | 100800 |
| 2025-11-03 | 6.25 | $6.25 | 84100 |
| 2025-10-31 | 6.25 | $6.29 | 70704 |
| 2025-10-30 | 6.25 | $6.27 | 61900 |
| 2025-10-29 | 6.24 | $6.25 | 63227 |
| 2025-10-28 | 6.25 | $6.28 | 46900 |
| 2025-10-27 | 6.24 | $6.27 | 49407 |
| 2025-10-24 | 6.24 | $6.26 | 105730 |
| 2025-10-23 | 6.24 | $6.27 | 75410 |
| 2025-10-22 | 6.24 | $6.23 | 94000 |
| 2025-10-21 | 6.25 | $6.22 | 114500 |
| 2025-10-20 | 6.27 | $6.26 | 119381 |
| 2025-10-17 | 6.27 | $6.27 | 83600 |
| 2025-10-16 | 6.28 | $6.26 | 124200 |
| 2025-10-15 | 6.28 | $6.33 | 90252 |
| 2025-10-14 | 6.28 | $6.29 | 106960 |
| 2025-10-13 | 6.28 | $6.28 | 97100 |
| 2025-10-10 | 6.29 | $6.24 | 149028 |
| 2025-10-09 | 6.30 | $6.32 | 94914 |
| 2025-10-08 | 6.30 | $6.30 | 168917 |
| 2025-10-07 | 6.31 | $6.26 | 165737 |
| 2025-10-06 | 6.33 | $6.24 | 207200 |
| 2025-10-03 | 6.35 | $6.28 | 98300 |
| 2025-10-02 | 6.37 | $6.33 | 53296 |
| 2025-10-01 | 6.38 | $6.30 | 128559 |
| 2025-09-30 | 6.39 | $6.35 | 159400 |
| 2025-09-29 | 6.40 | $6.35 | 77804 |
| 2025-09-26 | 6.42 | $6.35 | 62644 |
| 2025-09-25 | 6.43 | $6.39 | 62900 |
| 2025-09-24 | 6.44 | $6.40 | 48400 |
| 2025-09-23 | 6.45 | $6.40 | 97805 |
| 2025-09-22 | 6.45 | $6.46 | 45900 |
| 2025-09-19 | 6.45 | $6.46 | 37900 |
| 2025-09-18 | 6.45 | $6.43 | 44200 |
| 2025-09-17 | 6.45 | $6.43 | 35300 |
| 2025-09-16 | 6.45 | $6.46 | 52336 |
| 2025-09-15 | 6.45 | $6.47 | 74800 |
| 2025-09-12 | 6.44 | $6.45 | 74632 |
| 2025-09-11 | 6.43 | $6.42 | 72119 |
| 2025-09-10 | 6.44 | $6.41 | 107800 |
| 2025-09-09 | 6.44 | $6.38 | 132500 |
| 2025-09-08 | 6.45 | $6.41 | 110000 |
| 2025-09-05 | 6.46 | $6.42 | 140600 |
| 2025-09-04 | 6.46 | $6.47 | 64100 |
| 2025-09-03 | 6.45 | $6.48 | 47220 |
| 2025-09-02 | 6.45 | $6.46 | 81700 |
| 2025-08-29 | 6.44 | $6.49 | 85600 |
| 2025-08-28 | 6.43 | $6.49 | 204000 |
| 2025-08-27 | 6.41 | $6.42 | 27900 |
| 2025-08-26 | 6.41 | $6.41 | 53100 |
| 2025-08-25 | 6.40 | $6.42 | 54600 |
| 2025-08-22 | 6.40 | $6.42 | 104299 |
| 2025-08-21 | 6.39 | $6.38 | 44535 |
| 2025-08-20 | 6.39 | $6.39 | 82325 |
| 2025-08-19 | 6.39 | $6.36 | 59134 |
| 2025-08-18 | 6.40 | $6.43 | 41500 |
| 2025-08-15 | 6.39 | $6.43 | 43100 |
| 2025-08-14 | 6.38 | $6.41 | 22128 |
| 2025-08-13 | 6.37 | $6.43 | 29700 |
| 2025-08-12 | 6.36 | $6.41 | 42315 |
| 2025-08-11 | 6.35 | $6.40 | 56916 |
| 2025-08-08 | 6.34 | $6.38 | 56400 |
| 2025-08-07 | 6.33 | $6.33 | 49308 |
| 2025-08-06 | 6.34 | $6.35 | 53900 |
| 2025-08-05 | 6.34 | $6.31 | 66400 |
| 2025-08-04 | 6.34 | $6.33 | 69700 |
| 2025-08-01 | 6.35 | $6.31 | 44000 |
| 2025-07-31 | 6.36 | $6.35 | 107348 |
| 2025-07-30 | 6.36 | $6.31 | 165922 |
| 2025-07-29 | 6.37 | $6.32 | 35900 |
| 2025-07-28 | 6.38 | $6.32 | 146093 |
| 2025-07-25 | 6.39 | $6.33 | 108600 |
| 2025-07-24 | 6.40 | $6.34 | 62400 |
| 2025-07-23 | 6.42 | $6.38 | 65000 |
| 2025-07-22 | 6.42 | $6.38 | 43030 |
| 2025-07-21 | 6.43 | $6.44 | 68200 |
| 2025-07-18 | 6.42 | $6.42 | 68200 |
| 2025-07-17 | 6.42 | $6.41 | 64738 |
| 2025-07-16 | 6.42 | $6.42 | 46928 |
| 2025-07-15 | 6.42 | $6.42 | 36200 |
| 2025-07-14 | 6.41 | $6.40 | 69943 |
| 2025-07-11 | 6.41 | $6.41 | 67500 |
| 2025-07-10 | 6.41 | $6.41 | 38316 |
| 2025-07-09 | 6.40 | $6.40 | 69830 |
| 2025-07-08 | 6.40 | $6.40 | 34600 |
| 2025-07-07 | 6.40 | $6.40 | 53400 |
| 2025-07-03 | 6.40 | $6.44 | 13331 |
| 2025-07-02 | 6.38 | $6.42 | 34109 |
| 2025-07-01 | 6.37 | $6.41 | 43700 |
| 2025-06-30 | 6.37 | $6.35 | 210358 |
| 2025-06-27 | 6.37 | $6.41 | 67800 |
| 2025-06-26 | 6.36 | $6.34 | 30300 |
| 2025-06-25 | 6.36 | $6.34 | 75300 |
| 2025-06-24 | 6.36 | $6.35 | 37701 |
| 2025-06-23 | 6.36 | $6.36 | 58800 |
| 2025-06-20 | 6.36 | $6.36 | 49000 |
| 2025-06-18 | 6.35 | $6.35 | 61100 |
| 2025-06-17 | 6.35 | $6.33 | 31144 |
| 2025-06-16 | 6.35 | $6.38 | 42000 |
| 2025-06-13 | 6.35 | $6.37 | 23735 |
| 2025-06-12 | 6.34 | $6.36 | 55603 |
| 2025-06-11 | 6.33 | $6.35 | 30032 |
| 2025-06-10 | 6.33 | $6.35 | 44711 |
| 2025-06-09 | 6.32 | $6.32 | 109505 |
| 2025-06-06 | 6.32 | $6.35 | 18814 |
| 2025-06-05 | 6.31 | $6.30 | 57400 |
| 2025-06-04 | 6.31 | $6.33 | 29422 |
| 2025-06-03 | 6.31 | $6.30 | 66000 |
| 2025-06-02 | 6.31 | $6.35 | 88900 |
| 2025-05-30 | 6.30 | $6.32 | 68600 |
| 2025-05-29 | 6.30 | $6.30 | 41400 |
| 2025-05-28 | 6.30 | $6.21 | 145548 |
| 2025-05-27 | 6.32 | $6.31 | 26029 |
| 2025-05-23 | 6.32 | $6.31 | 25241 |
| 2025-05-22 | 6.32 | $6.31 | 25100 |
| 2025-05-21 | 6.32 | $6.29 | 22748 |
| 2025-05-20 | 6.32 | $6.34 | 49700 |
| 2025-05-19 | 6.32 | $6.43 | 140525 |
| 2025-05-16 | 6.30 | $6.36 | 84201 |
| 2025-05-15 | 6.28 | $6.35 | 25600 |
| 2025-05-14 | 6.27 | $6.34 | 146314 |
| 2025-05-13 | 6.25 | $6.31 | 115944 |
| 2025-05-12 | 6.24 | $6.36 | 83245 |
| 2025-05-09 | 6.22 | $6.31 | 48517 |
| 2025-05-08 | 6.21 | $6.28 | 36625 |
| 2025-05-07 | 6.19 | $6.26 | 33028 |
| 2025-05-06 | 6.19 | $6.27 | 38100 |
| 2025-05-05 | 6.18 | $6.31 | 111001 |
| 2025-05-02 | 6.15 | $6.36 | 39801 |
| 2025-05-01 | 6.12 | $6.34 | 56041 |
| 2025-04-30 | 6.08 | $6.27 | 62905 |
| 2025-04-29 | 6.06 | $6.27 | 53100 |
| 2025-04-28 | 6.03 | $6.27 | 86937 |
| 2025-04-25 | 6.00 | $6.20 | 48406 |
| 2025-04-24 | 5.98 | $6.09 | 45800 |
| 2025-04-23 | 5.97 | $6.00 | 141330 |
| 2025-04-22 | 5.99 | $5.95 | 61002 |
| 2025-04-21 | 6.03 | $5.97 | 54509 |
| 2025-04-17 | 6.06 | $6.01 | 61324 |
| 2025-04-16 | 6.10 | $6.00 | 70800 |
| 2025-04-15 | 6.14 | $6.10 | 42301 |
| 2025-04-14 | 6.17 | $6.04 | 107600 |
| 2025-04-11 | 6.22 | $6.13 | 55233 |
| 2025-04-10 | 6.26 | $6.13 | 48100 |
| 2025-04-09 | 6.30 | $6.28 | 150900 |
| 2025-04-08 | 6.33 | $6.02 | 124600 |
| 2025-04-07 | 6.41 | $5.91 | 254200 |
| 2025-04-04 | 6.53 | $6.22 | 110842 |
| 2025-04-03 | 6.60 | $6.52 | 53500 |
| 2025-04-02 | 6.62 | $6.59 | 35840 |
| 2025-04-01 | 6.63 | $6.62 | 68935 |
| 2025-03-31 | 6.63 | $6.65 | 74149 |
| 2025-03-28 | 6.63 | $6.62 | 36200 |
| 2025-03-27 | 6.64 | $6.64 | 35600 |
| 2025-03-26 | 6.64 | $6.61 | 28600 |
| 2025-03-25 | 6.65 | $6.64 | 51718 |
| 2025-03-24 | 6.66 | $6.63 | 30828 |
| 2025-03-21 | 6.67 | $6.64 | 54027 |
| 2025-03-20 | 6.68 | $6.69 | 33700 |
| 2025-03-19 | 6.68 | $6.65 | 39262 |
| 2025-03-18 | 6.69 | $6.58 | 42000 |
| 2025-03-17 | 6.71 | $6.70 | 71500 |
| 2025-03-14 | 6.72 | $6.68 | 31936 |
| 2025-03-13 | 6.72 | $6.65 | 32600 |
| 2025-03-12 | 6.74 | $6.65 | 24200 |
| 2025-03-11 | 6.76 | $6.65 | 93909 |
| 2025-03-10 | 6.78 | $6.67 | 78502 |
| 2025-03-07 | 6.80 | $6.72 | 98500 |
| 2025-03-06 | 6.81 | $6.70 | 103830 |
| 2025-03-05 | 6.83 | $6.77 | 64300 |
| 2025-03-04 | 6.84 | $6.80 | 76800 |
| 2025-03-03 | 6.84 | $6.83 | 39532 |
| 2025-02-28 | 6.84 | $6.82 | 69100 |
| 2025-02-27 | 6.83 | $6.83 | 57839 |
| 2025-02-26 | 6.82 | $6.81 | 52539 |
| 2025-02-25 | 6.82 | $6.88 | 139709 |
| 2025-02-24 | 6.80 | $6.83 | 247801 |
| 2025-02-21 | 6.79 | $6.78 | 73000 |
| 2025-02-20 | 6.78 | $6.79 | 68300 |
| 2025-02-19 | 6.77 | $6.82 | 136637 |
| 2025-02-18 | 6.76 | $6.75 | 75200 |
| 2025-02-14 | 6.75 | $6.85 | 130416 |
| 2025-02-13 | 6.73 | $6.76 | 43721 |
| 2025-02-12 | 6.71 | $6.75 | 44400 |
| 2025-02-11 | 6.70 | $6.75 | 110420 |
| 2025-02-10 | 6.69 | $6.70 | 56300 |
| 2025-02-07 | 6.68 | $6.67 | 30025 |
| 2025-02-06 | 6.68 | $6.69 | 52211 |
| 2025-02-05 | 6.67 | $6.68 | 76719 |
| 2025-02-04 | 6.67 | $6.69 | 80100 |
| 2025-02-03 | 6.66 | $6.70 | 86200 |
| 2025-01-31 | 6.65 | $6.74 | 110900 |
| 2025-01-30 | 6.63 | $6.68 | 66500 |
| 2025-01-29 | 6.61 | $6.66 | 152629 |
| 2025-01-28 | 6.60 | $6.62 | 121706 |
| 2025-01-27 | 6.60 | $6.62 | 64318 |
| 2025-01-24 | 6.59 | $6.64 | 34700 |
| 2025-01-23 | 6.58 | $6.63 | 52200 |
| 2025-01-22 | 6.58 | $6.63 | 125558 |
| 2025-01-21 | 6.56 | $6.65 | 113400 |
| 2025-01-17 | 6.55 | $6.66 | 83108 |
| 2025-01-16 | 6.53 | $6.62 | 66564 |
| 2025-01-15 | 6.51 | $6.63 | 123211 |
| 2025-01-14 | 6.49 | $6.51 | 35100 |
| 2025-01-13 | 6.49 | $6.51 | 103434 |
| 2025-01-10 | 6.50 | $6.55 | 83600 |
| 2025-01-08 | 6.49 | $6.52 | 107210 |
| 2025-01-07 | 6.49 | $6.55 | 70816 |
| 2025-01-06 | 6.49 | $6.55 | 50000 |
| 2025-01-03 | 6.48 | $6.59 | 79749 |
| 2025-01-02 | 6.47 | $6.52 | 338612 |
| 2024-12-31 | 6.47 | $6.53 | 123510 |
| 2024-12-30 | 6.46 | $6.50 | 177918 |
| 2024-12-27 | 6.47 | $6.46 | 92401 |
| 2024-12-26 | 6.48 | $6.52 | 156600 |
| 2024-12-24 | 6.48 | $6.44 | 87800 |
| 2024-12-23 | 6.50 | $6.43 | 179200 |
| 2024-12-20 | 6.53 | $6.36 | 175717 |
| 2024-12-19 | 6.58 | $6.35 | 153300 |
| 2024-12-18 | 6.64 | $6.40 | 127200 |
| 2024-12-17 | 6.69 | $6.49 | 231634 |
| 2024-12-16 | 6.74 | $6.62 | 142900 |
| 2024-12-13 | 6.76 | $6.66 | 259400 |
| 2024-12-12 | 6.78 | $6.73 | 83000 |
| 2024-12-11 | 6.80 | $6.78 | 59300 |
| 2024-12-10 | 6.80 | $6.85 | 251500 |
| 2024-12-09 | 6.78 | $6.74 | 188828 |
| 2024-12-06 | 6.79 | $6.81 | 206912 |
| 2024-12-05 | 6.79 | $6.78 | 160200 |
| 2024-12-04 | 6.79 | $6.81 | 148549 |
| 2024-12-03 | 6.78 | $6.82 | 446400 |
| 2024-12-02 | 6.77 | $6.80 | 333909 |
| 2024-11-29 | 6.76 | $6.81 | 135600 |
| 2024-11-27 | 6.75 | $6.78 | 93100 |
| 2024-11-26 | 6.75 | $6.75 | 382300 |
| 2024-11-25 | 6.75 | $6.72 | 291933 |
| 2024-11-22 | 6.76 | $6.73 | 327048 |
| 2024-11-21 | 6.76 | $6.71 | 208800 |
| 2024-11-20 | 6.77 | $6.72 | 69200 |
| 2024-11-19 | 6.78 | $6.74 | 67100 |
| 2024-11-18 | 6.79 | $6.81 | 89600 |
| 2024-11-15 | 6.78 | $6.80 | 112900 |
| 2024-11-14 | 6.78 | $6.79 | 42633 |
| 2024-11-13 | 6.77 | $6.84 | 73305 |
| 2024-11-12 | 6.76 | $6.78 | 67800 |
| 2024-11-11 | 6.75 | $6.81 | 120900 |
| 2024-11-08 | 6.74 | $6.85 | 235147 |
| 2024-11-07 | 6.72 | $6.75 | 86349 |
| 2024-11-06 | 6.72 | $6.75 | 132800 |
| 2024-11-05 | 6.71 | $6.72 | 72323 |
| 2024-11-04 | 6.71 | $6.70 | 57400 |
| 2024-11-01 | 6.71 | $6.69 | 118105 |
| 2024-10-31 | 6.72 | $6.70 | 126731 |
| 2024-10-30 | 6.73 | $6.69 | 76100 |
| 2024-10-29 | 6.74 | $6.65 | 141935 |
| 2024-10-28 | 6.75 | $6.66 | 105000 |
| 2024-10-25 | 6.77 | $6.67 | 124500 |
| 2024-10-24 | 6.80 | $6.70 | 84400 |
| 2024-10-23 | 6.81 | $6.77 | 84468 |
| 2024-10-22 | 6.82 | $6.77 | 308200 |
| 2024-10-21 | 6.83 | $6.84 | 157554 |
| 2024-10-18 | 6.82 | $6.78 | 67223 |
| 2024-10-17 | 6.83 | $6.81 | 133633 |
| 2024-10-16 | 6.82 | $6.87 | 224100 |
| 2024-10-15 | 6.81 | $6.80 | 74300 |
| 2024-10-14 | 6.81 | $6.81 | 70431 |
| 2024-10-11 | 6.80 | $6.81 | 49905 |
| 2024-10-10 | 6.80 | $6.79 | 64600 |
| 2024-10-09 | 6.80 | $6.78 | 61608 |
| 2024-10-08 | 6.80 | $6.77 | 87200 |
| 2024-10-07 | 6.80 | $6.79 | 48530 |
| 2024-10-04 | 6.79 | $6.80 | 68324 |
| 2024-10-03 | 6.79 | $6.78 | 65300 |
| 2024-10-02 | 6.78 | $6.81 | 50900 |
| 2024-10-01 | 6.77 | $6.82 | 179144 |
| 2024-09-30 | 6.76 | $6.83 | 654926 |
| 2024-09-27 | 6.74 | $6.76 | 177300 |
| 2024-09-26 | 6.73 | $6.73 | 160900 |
| 2024-09-25 | 6.73 | $6.73 | 291233 |
| 2024-09-24 | 6.73 | $6.70 | 142700 |
| 2024-09-23 | 6.73 | $6.71 | 141271 |
| 2024-09-20 | 6.73 | $6.73 | 111227 |
| 2024-09-19 | 6.73 | $6.68 | 117715 |
| 2024-09-18 | 6.73 | $6.66 | 69300 |
| 2024-09-17 | 6.75 | $6.74 | 133948 |
| 2024-09-16 | 6.74 | $6.75 | 82804 |
| 2024-09-13 | 6.74 | $6.75 | 74400 |
| 2024-09-12 | 6.73 | $6.72 | 136000 |
| 2024-09-11 | 6.73 | $6.79 | 115411 |
| 2024-09-10 | 6.71 | $6.74 | 192919 |
| 2024-09-09 | 6.70 | $6.71 | 130319 |
| 2024-09-06 | 6.69 | $6.67 | 165431 |
| 2024-09-05 | 6.69 | $6.74 | 149300 |
| 2024-09-04 | 6.68 | $6.73 | 82800 |
| 2024-09-03 | 6.66 | $6.68 | 84800 |
| 2024-08-30 | 6.66 | $6.67 | 110400 |
| 2024-08-29 | 6.65 | $6.67 | 163037 |
| 2024-08-28 | 6.65 | $6.64 | 133500 |
| 2024-08-27 | 6.64 | $6.65 | 126100 |
| 2024-08-26 | 6.64 | $6.67 | 253934 |
| 2024-08-23 | 6.63 | $6.68 | 106848 |
| 2024-08-22 | 6.62 | $6.63 | 126800 |
| 2024-08-21 | 6.62 | $6.66 | 172220 |
| 2024-08-20 | 6.61 | $6.68 | 231621 |
| 2024-08-19 | 6.59 | $6.69 | 216635 |
| 2024-08-16 | 6.57 | $6.67 | 171156 |
| 2024-08-15 | 6.55 | $6.68 | 178000 |
| 2024-08-14 | 6.53 | $6.70 | 58633 |
| 2024-08-13 | 6.50 | $6.66 | 125322 |
| 2024-08-12 | 6.47 | $6.59 | 350343 |
| 2024-08-09 | 6.45 | $6.47 | 367009 |
| 2024-08-08 | 6.45 | $6.45 | 466546 |
| 2024-08-07 | 6.46 | $6.45 | 267716 |
| 2024-08-06 | 6.47 | $6.42 | 382930 |
| 2024-08-05 | 6.49 | $6.41 | 315300 |
| 2024-08-02 | 6.52 | $6.50 | 173556 |
| 2024-08-01 | 6.53 | $6.52 | 153800 |
| 2024-07-31 | 6.54 | $6.58 | 174336 |
| 2024-07-30 | 6.53 | $6.55 | 202921 |
| 2024-07-29 | 6.54 | $6.57 | 268200 |
| 2024-07-26 | 6.54 | $6.52 | 145636 |
| 2024-07-25 | 6.55 | $6.57 | 205200 |
| 2024-07-24 | 6.55 | $6.47 | 200200 |
| 2024-07-23 | 6.58 | $6.58 | 293736 |
| 2024-07-22 | 6.59 | $6.55 | 212102 |
| 2024-07-19 | 6.60 | $6.52 | 159800 |
| 2024-07-18 | 6.63 | $6.52 | 129263 |
| 2024-07-17 | 6.66 | $6.57 | 148000 |
| 2024-07-16 | 6.68 | $6.62 | 211319 |
| 2024-07-15 | 6.69 | $6.64 | 211121 |
| 2024-07-12 | 6.71 | $6.61 | 120114 |
| 2024-07-11 | 6.73 | $6.62 | 130200 |
| 2024-07-10 | 6.76 | $6.60 | 65800 |
| 2024-07-09 | 6.79 | $6.56 | 177428 |
| 2024-07-08 | 6.84 | $6.63 | 338700 |
| 2024-07-05 | 6.88 | $6.82 | 245635 |
| 2024-07-03 | 6.88 | $6.86 | 89600 |
| 2024-07-02 | 6.88 | $6.88 | 171637 |
| 2024-07-01 | 6.87 | $6.89 | 290043 |
| 2024-06-28 | 6.86 | $6.99 | 281900 |
| 2024-06-27 | 6.83 | $6.89 | 145113 |
| 2024-06-26 | 6.81 | $6.81 | 236600 |
| 2024-06-25 | 6.81 | $6.78 | 285300 |
| 2024-06-24 | 6.81 | $6.69 | 29000 |
| 2024-06-21 | 6.82 | $6.67 | 30800 |
| 2024-06-20 | 6.85 | $6.71 | 103300 |
| 2024-06-18 | 6.87 | $6.80 | 116100 |
| 2024-06-17 | 6.88 | $6.89 | 72200 |
| 2024-06-14 | 6.86 | $6.86 | 12111 |
| 2024-06-13 | 6.85 | $6.87 | 55000 |
| 2024-06-12 | 6.84 | $6.89 | 110647 |
| 2024-06-11 | 6.82 | $6.78 | 53000 |
| 2024-06-10 | 6.81 | $6.75 | 157211 |
| 2024-06-07 | 6.82 | $6.84 | 37020 |
| 2024-06-06 | 6.80 | $6.84 | 36446 |
| 2024-06-05 | 6.78 | $6.83 | 38000 |
| 2024-06-04 | 6.76 | $6.80 | 62827 |
| 2024-06-03 | 6.74 | $6.79 | 67900 |
| 2024-05-31 | 6.73 | $6.82 | 72446 |
| 2024-05-30 | 6.70 | $6.75 | 175626 |
| 2024-05-29 | 6.68 | $6.59 | 37708 |
| 2024-05-28 | 6.69 | $6.67 | 28705 |
| 2024-05-24 | 6.69 | $6.71 | 39632 |
| 2024-05-23 | 6.67 | $6.65 | 68812 |
| 2024-05-22 | 6.67 | $6.73 | 68500 |
| 2024-05-21 | 6.65 | $6.69 | 42918 |
| 2024-05-20 | 6.63 | $6.69 | 47400 |
| 2024-05-17 | 6.61 | $6.69 | 69664 |
| 2024-05-16 | 6.59 | $6.71 | 47800 |
| 2024-05-15 | 6.56 | $6.68 | 46515 |
| 2024-05-14 | 6.53 | $6.66 | 33800 |
| 2024-05-13 | 6.50 | $6.62 | 58200 |
| 2024-05-10 | 6.47 | $6.62 | 112832 |
| 2024-05-09 | 6.44 | $6.60 | 36817 |
| 2024-05-08 | 6.40 | $6.56 | 81100 |
| 2024-05-07 | 6.37 | $6.52 | 163800 |
| 2024-05-06 | 6.35 | $6.47 | 69614 |
| 2024-05-03 | 6.33 | $6.41 | 233300 |
| 2024-05-02 | 6.32 | $6.39 | 94800 |
| 2024-05-01 | 6.32 | $6.39 | 29605 |
| 2024-04-30 | 6.31 | $6.33 | 147614 |
| 2024-04-29 | 6.32 | $6.41 | 84300 |
| 2024-04-26 | 6.31 | $6.42 | 54300 |
| 2024-04-25 | 6.29 | $6.35 | 156800 |
| 2024-04-24 | 6.30 | $6.36 | 175400 |
| 2024-04-23 | 6.30 | $6.30 | 186100 |
| 2024-04-22 | 6.31 | $6.20 | 321701 |
| 2024-04-19 | 6.35 | $6.20 | 210120 |
| 2024-04-18 | 6.39 | $6.25 | 483000 |
| 2024-04-17 | 6.43 | $6.34 | 133500 |
| 2024-04-16 | 6.46 | $6.30 | 164138 |
| 2024-04-15 | 6.50 | $6.36 | 103900 |
| 2024-04-12 | 6.54 | $6.44 | 162200 |
| 2024-04-11 | 6.57 | $6.50 | 87224 |
| 2024-04-10 | 6.59 | $6.51 | 99814 |
| 2024-04-09 | 6.61 | $6.58 | 42900 |
| 2024-04-08 | 6.62 | $6.55 | 69404 |
| 2024-04-05 | 6.63 | $6.49 | 216305 |
| 2024-04-04 | 6.66 | $6.54 | 128000 |
| 2024-04-03 | 6.69 | $6.54 | 60000 |
| 2024-04-02 | 6.72 | $6.55 | 376616 |
| 2024-04-01 | 6.76 | $6.76 | 57222 |
| 2024-03-28 | 6.75 | $6.77 | 66214 |
| 2024-03-27 | 6.74 | $6.71 | 52100 |
| 2024-03-26 | 6.74 | $6.69 | 77200 |
| 2024-03-25 | 6.75 | $6.70 | 37200 |
| 2024-03-22 | 6.75 | $6.69 | 38108 |
| 2024-03-21 | 6.76 | $6.70 | 58034 |
| 2024-03-20 | 6.77 | $6.74 | 48800 |
| 2024-03-19 | 6.77 | $6.70 | 32121 |
| 2024-03-18 | 6.77 | $6.79 | 60129 |
| 2024-03-15 | 6.76 | $6.72 | 30800 |
| 2024-03-14 | 6.76 | $6.69 | 66046 |
| 2024-03-13 | 6.77 | $6.75 | 63346 |
| 2024-03-12 | 6.77 | $6.73 | 41200 |
| 2024-03-11 | 6.76 | $6.71 | 41300 |
| 2024-03-08 | 6.76 | $6.73 | 37718 |
| 2024-03-07 | 6.76 | $6.76 | 29440 |
| 2024-03-06 | 6.75 | $6.76 | 36200 |
| 2024-03-05 | 6.74 | $6.72 | 45730 |
| 2024-03-04 | 6.73 | $6.78 | 43400 |
| 2024-03-01 | 6.71 | $6.77 | 42400 |
| 2024-02-29 | 6.68 | $6.77 | 55100 |
| 2024-02-28 | 6.66 | $6.72 | 62519 |
| 2024-02-27 | 6.63 | $6.66 | 156401 |
| 2024-02-26 | 6.62 | $6.96 | 826080 |
| 2024-02-23 | 6.54 | $6.51 | 48000 |
| 2024-02-22 | 6.54 | $6.52 | 30513 |
| 2024-02-21 | 6.54 | $6.49 | 56234 |
| 2024-02-20 | 6.55 | $6.51 | 45400 |
| 2024-02-16 | 6.55 | $6.53 | 43300 |
| 2024-02-15 | 6.55 | $6.61 | 71117 |
| 2024-02-14 | 6.53 | $6.55 | 47800 |
| 2024-02-13 | 6.52 | $6.53 | 85817 |
| 2024-02-12 | 6.51 | $6.60 | 83800 |
| 2024-02-09 | 6.49 | $6.56 | 34921 |
| 2024-02-08 | 6.47 | $6.54 | 39345 |
| 2024-02-07 | 6.45 | $6.54 | 41609 |
| 2024-02-06 | 6.43 | $6.49 | 27242 |
| 2024-02-05 | 6.42 | $6.45 | 81046 |
| 2024-02-02 | 6.41 | $6.47 | 184909 |
| 2024-02-01 | 6.39 | $6.44 | 76039 |
| 2024-01-31 | 6.38 | $6.39 | 58100 |
| 2024-01-30 | 6.38 | $6.40 | 47927 |
| 2024-01-29 | 6.38 | $6.39 | 143500 |
| 2024-01-26 | 6.38 | $6.35 | 27900 |
| 2024-01-25 | 6.39 | $6.34 | 32131 |
| 2024-01-24 | 6.40 | $6.33 | 86001 |
| 2024-01-23 | 6.42 | $6.34 | 66483 |
| 2024-01-22 | 6.43 | $6.38 | 72523 |
| 2024-01-19 | 6.44 | $6.37 | 65418 |
| 2024-01-18 | 6.46 | $6.45 | 91541 |
| 2024-01-17 | 6.46 | $6.43 | 58225 |
| 2024-01-16 | 6.46 | $6.44 | 108103 |
| 2024-01-12 | 6.46 | $6.46 | 33500 |
| 2024-01-11 | 6.46 | $6.45 | 45800 |
| 2024-01-10 | 6.45 | $6.45 | 78600 |
| 2024-01-09 | 6.45 | $6.44 | 68574 |
| 2024-01-08 | 6.45 | $6.46 | 89946 |
| 2024-01-05 | 6.45 | $6.42 | 57408 |
| 2024-01-04 | 6.45 | $6.41 | 50149 |
| 2024-01-03 | 6.45 | $6.37 | 36600 |
| 2024-01-02 | 6.46 | $6.37 | 119405 |
| 2023-12-29 | 6.48 | $6.42 | 74130 |
| 2023-12-28 | 6.49 | $6.41 | 66300 |
| 2023-12-27 | 6.50 | $6.40 | 134900 |
| 2023-12-26 | 6.51 | $6.38 | 82104 |
| 2023-12-22 | 6.53 | $6.34 | 151400 |
| 2023-12-21 | 6.56 | $6.40 | 59789 |
| 2023-12-20 | 6.58 | $6.47 | 47600 |
| 2023-12-19 | 6.58 | $6.52 | 57500 |
| 2023-12-18 | 6.58 | $6.58 | 48036 |
| 2023-12-15 | 6.57 | $6.63 | 86300 |
| 2023-12-14 | 6.54 | $6.63 | 62205 |
| 2023-12-13 | 6.51 | $6.59 | 102700 |
| 2023-12-12 | 6.47 | $6.39 | 87300 |
| 2023-12-11 | 6.48 | $6.41 | 83411 |
| 2023-12-08 | 6.48 | $6.55 | 56800 |
| 2023-12-07 | 6.45 | $6.57 | 29300 |
| 2023-12-06 | 6.41 | $6.52 | 101000 |
| 2023-12-05 | 6.37 | $6.54 | 77800 |
| 2023-12-04 | 6.33 | $6.42 | 48900 |
| 2023-12-01 | 6.30 | $6.39 | 49945 |
| 2023-11-30 | 6.27 | $6.34 | 52203 |
| 2023-11-29 | 6.25 | $6.25 | 42534 |
| 2023-11-28 | 6.24 | $6.23 | 37300 |
| 2023-11-27 | 6.24 | $6.22 | 67000 |
| 2023-11-24 | 6.24 | $6.26 | 9400 |
| 2023-11-22 | 6.22 | $6.23 | 19400 |
| 2023-11-21 | 6.22 | $6.20 | 35403 |
| 2023-11-20 | 6.21 | $6.25 | 49000 |
| 2023-11-17 | 6.20 | $6.23 | 40000 |
| 2023-11-16 | 6.18 | $6.33 | 19900 |
| 2023-11-15 | 6.15 | $6.33 | 29800 |
| 2023-11-14 | 6.10 | $6.31 | 38110 |
| 2023-11-13 | 6.06 | $6.18 | 28121 |
| 2023-11-10 | 6.03 | $6.23 | 38100 |
| 2023-11-09 | 5.99 | $6.16 | 55513 |
| 2023-11-08 | 5.96 | $6.17 | 60734 |
| 2023-11-07 | 5.92 | $6.19 | 62835 |
| 2023-11-06 | 5.87 | $6.12 | 52409 |
| 2023-11-03 | 5.83 | $6.12 | 95700 |
| 2023-11-02 | 5.78 | $6.02 | 74600 |
| 2023-11-01 | 5.75 | $5.91 | 87900 |
| 2023-10-31 | 5.74 | $5.81 | 51823 |
| 2023-10-30 | 5.74 | $5.78 | 29214 |
| 2023-10-27 | 5.75 | $5.72 | 45900 |
| 2023-10-26 | 5.78 | $5.73 | 32800 |
| 2023-10-25 | 5.82 | $5.73 | 41700 |
| 2023-10-24 | 5.85 | $5.82 | 45512 |
| 2023-10-23 | 5.88 | $5.78 | 127100 |
| 2023-10-20 | 5.92 | $5.85 | 39100 |
| 2023-10-19 | 5.96 | $5.90 | 68748 |
| 2023-10-18 | 5.99 | $6.03 | 82900 |
| 2023-10-17 | 5.99 | $6.05 | 64928 |
| 2023-10-16 | 6.00 | $6.04 | 77190 |
| 2023-10-13 | 6.01 | $6.03 | 61311 |
| 2023-10-12 | 6.02 | $6.04 | 38800 |
| 2023-10-11 | 6.04 | $6.07 | 79121 |
| 2023-10-10 | 6.05 | $6.12 | 40122 |
| 2023-10-09 | 6.06 | $6.06 | 42949 |
| 2023-10-06 | 6.08 | $6.02 | 33834 |
| 2023-10-05 | 6.11 | $6.00 | 56071 |
| 2023-10-04 | 6.15 | $6.01 | 42500 |
| 2023-10-03 | 6.20 | $6.02 | 36700 |
| 2023-10-02 | 6.26 | $6.07 | 193000 |
| 2023-09-29 | 6.31 | $6.19 | 91429 |
| 2023-09-28 | 6.35 | $6.24 | 14637 |
| 2023-09-27 | 6.38 | $6.23 | 46500 |
| 2023-09-26 | 6.42 | $6.23 | 37015 |
| 2023-09-25 | 6.47 | $6.30 | 39840 |
| 2023-09-22 | 6.51 | $6.38 | 32500 |
| 2023-09-21 | 6.55 | $6.30 | 58121 |
| 2023-09-20 | 6.60 | $6.43 | 101625 |
| 2023-09-19 | 6.64 | $6.55 | 17428 |
| 2023-09-18 | 6.65 | $6.62 | 44355 |
| 2023-09-15 | 6.66 | $6.63 | 32100 |
| 2023-09-14 | 6.66 | $6.65 | 37100 |
| 2023-09-13 | 6.66 | $6.64 | 67910 |
| 2023-09-12 | 6.66 | $6.61 | 41600 |
| 2023-09-11 | 6.67 | $6.58 | 44103 |
| 2023-09-08 | 6.69 | $6.53 | 67700 |
| 2023-09-07 | 6.71 | $6.65 | 12743 |
| 2023-09-06 | 6.72 | $6.69 | 19819 |
| 2023-09-05 | 6.72 | $6.74 | 63300 |
| 2023-09-01 | 6.71 | $6.68 | 26203 |
| 2023-08-31 | 6.70 | $6.76 | 61000 |
| 2023-08-30 | 6.68 | $6.74 | 118100 |
| 2023-08-29 | 6.66 | $6.68 | 154500 |
| 2023-08-28 | 6.65 | $6.65 | 54300 |
| 2023-08-25 | 6.65 | $6.67 | 141200 |
| 2023-08-24 | 6.64 | $6.62 | 60142 |
| 2023-08-23 | 6.63 | $6.63 | 88155 |
| 2023-08-22 | 6.63 | $6.50 | 59625 |
| 2023-08-21 | 6.65 | $6.59 | 51607 |
| 2023-08-18 | 6.65 | $6.66 | 44819 |
| 2023-08-17 | 6.64 | $6.65 | 84342 |
| 2023-08-16 | 6.63 | $6.65 | 57825 |
| 2023-08-15 | 6.62 | $6.69 | 34700 |
| 2023-08-14 | 6.60 | $6.74 | 107200 |
| 2023-08-11 | 6.56 | $6.69 | 134400 |
| 2023-08-10 | 6.52 | $6.57 | 88102 |
| 2023-08-09 | 6.51 | $6.55 | 61600 |
| 2023-08-08 | 6.50 | $6.51 | 47100 |
| 2023-08-07 | 6.49 | $6.48 | 64400 |
| 2023-08-04 | 6.49 | $6.47 | 41900 |
| 2023-08-03 | 6.49 | $6.44 | 31837 |
| 2023-08-02 | 6.50 | $6.46 | 53514 |
| 2023-08-01 | 6.50 | $6.50 | 34801 |
| 2023-07-31 | 6.50 | $6.52 | 38300 |
| 2023-07-28 | 6.49 | $6.47 | 58542 |
| 2023-07-27 | 6.48 | $6.42 | 44013 |
| 2023-07-26 | 6.49 | $6.43 | 35705 |
| 2023-07-25 | 6.50 | $6.43 | 88516 |
| 2023-07-24 | 6.51 | $6.49 | 31100 |
| 2023-07-21 | 6.51 | $6.44 | 21200 |
| 2023-07-20 | 6.51 | $6.43 | 41200 |
| 2023-07-19 | 6.52 | $6.46 | 135400 |
| 2023-07-18 | 6.53 | $6.57 | 46149 |
| 2023-07-17 | 6.51 | $6.49 | 64339 |
| 2023-07-14 | 6.50 | $6.55 | 42900 |
| 2023-07-13 | 6.49 | $6.57 | 42713 |
| 2023-07-12 | 6.46 | $6.60 | 68000 |
| 2023-07-11 | 6.42 | $6.46 | 52515 |
| 2023-07-10 | 6.41 | $6.41 | 59800 |
| 2023-07-07 | 6.40 | $6.40 | 62807 |
| 2023-07-06 | 6.40 | $6.35 | 28400 |
| 2023-07-05 | 6.40 | $6.43 | 54900 |
| 2023-07-03 | 6.39 | $6.51 | 38715 |
| 2023-06-30 | 6.36 | $6.48 | 78006 |
| 2023-06-29 | 6.32 | $6.40 | 40418 |
| 2023-06-28 | 6.31 | $6.36 | 48200 |
| 2023-06-27 | 6.29 | $6.32 | 37300 |
| 2023-06-26 | 6.28 | $6.29 | 36225 |
| 2023-06-23 | 6.28 | $6.26 | 57841 |
| 2023-06-22 | 6.29 | $6.25 | 69914 |
| 2023-06-21 | 6.29 | $6.28 | 18200 |
| 2023-06-20 | 6.29 | $6.28 | 92031 |
| 2023-06-16 | 6.29 | $6.34 | 40634 |
| 2023-06-15 | 6.28 | $6.36 | 57374 |
| 2023-06-14 | 6.26 | $6.32 | 31744 |
| 2023-06-13 | 6.25 | $6.30 | 131727 |
| 2023-06-12 | 6.24 | $6.34 | 31239 |
| 2023-06-09 | 6.22 | $6.31 | 44232 |
| 2023-06-08 | 6.20 | $6.29 | 34100 |
| 2023-06-07 | 6.18 | $6.28 | 46625 |
| 2023-06-06 | 6.16 | $6.25 | 45300 |
| 2023-06-05 | 6.15 | $6.25 | 28479 |
| 2023-06-02 | 6.14 | $6.25 | 61000 |
| 2023-06-01 | 6.12 | $6.18 | 49406 |
| 2023-05-31 | 6.11 | $6.14 | 102033 |
| 2023-05-30 | 6.12 | $6.15 | 47806 |
| 2023-05-26 | 6.12 | $6.16 | 63800 |
| 2023-05-25 | 6.12 | $6.12 | 47100 |
| 2023-05-24 | 6.13 | $6.09 | 60021 |
| 2023-05-23 | 6.15 | $6.11 | 69545 |
| 2023-05-22 | 6.17 | $6.15 | 77934 |
| 2023-05-19 | 6.18 | $6.16 | 67700 |
| 2023-05-18 | 6.19 | $6.18 | 60919 |
| 2023-05-17 | 6.20 | $6.23 | 50286 |
| 2023-05-16 | 6.21 | $6.20 | 70432 |
| 2023-05-15 | 6.22 | $6.23 | 68600 |
| 2023-05-12 | 6.22 | $6.21 | 42047 |
| 2023-05-11 | 6.23 | $6.23 | 41300 |
| 2023-05-10 | 6.24 | $6.25 | 35601 |
| 2023-05-09 | 6.25 | $6.24 | 31840 |
| 2023-05-08 | 6.26 | $6.26 | 49200 |
| 2023-05-05 | 6.27 | $6.27 | 40400 |
| 2023-05-04 | 6.28 | $6.19 | 58200 |
| 2023-05-03 | 6.31 | $6.25 | 87231 |
| 2023-05-02 | 6.33 | $6.21 | 59100 |
| 2023-05-01 | 6.36 | $6.29 | 132400 |
| 2023-04-28 | 6.38 | $6.33 | 216600 |
| 2023-04-27 | 6.39 | $6.39 | 39100 |
| 2023-04-26 | 6.39 | $6.32 | 23500 |
| 2023-04-25 | 6.41 | $6.31 | 79537 |
| 2023-04-24 | 6.44 | $6.38 | 50742 |
| 2023-04-21 | 6.45 | $6.36 | 80939 |
| 2023-04-20 | 6.48 | $6.42 | 57734 |
| 2023-04-19 | 6.49 | $6.44 | 61900 |
| 2023-04-18 | 6.50 | $6.58 | 62900 |
| 2023-04-17 | 6.48 | $6.69 | 120921 |
| 2023-04-14 | 6.44 | $6.58 | 48847 |
| 2023-04-13 | 6.41 | $6.60 | 83700 |
| 2023-04-12 | 6.37 | $6.49 | 31124 |
| 2023-04-11 | 6.35 | $6.46 | 74100 |
| 2023-04-10 | 6.34 | $6.40 | 60012 |
| 2023-04-06 | 6.33 | $6.41 | 49425 |
| 2023-04-05 | 6.33 | $6.41 | 35700 |
| 2023-04-04 | 6.32 | $6.43 | 27400 |
| 2023-04-03 | 6.31 | $6.44 | 113328 |
| 2023-03-31 | 6.29 | $6.50 | 117980 |
| 2023-03-30 | 6.26 | $6.42 | 80500 |
| 2023-03-29 | 6.25 | $6.39 | 41842 |
| 2023-03-28 | 6.24 | $6.34 | 87500 |
| 2023-03-27 | 6.23 | $6.29 | 96630 |
| 2023-03-24 | 6.24 | $6.27 | 57641 |
| 2023-03-23 | 6.26 | $6.20 | 67539 |
| 2023-03-22 | 6.29 | $6.22 | 43200 |
| 2023-03-21 | 6.33 | $6.23 | 42042 |
| 2023-03-20 | 6.37 | $6.24 | 74500 |
| 2023-03-17 | 6.41 | $6.26 | 72300 |
| 2023-03-16 | 6.46 | $6.37 | 48013 |
| 2023-03-15 | 6.50 | $6.32 | 64495 |
| 2023-03-14 | 6.55 | $6.43 | 56100 |
| 2023-03-13 | 6.59 | $6.36 | 60900 |
| 2023-03-10 | 6.65 | $6.51 | 87732 |
| 2023-03-09 | 6.69 | $6.66 | 26918 |
| 2023-03-08 | 6.71 | $6.71 | 32037 |
| 2023-03-07 | 6.71 | $6.67 | 60900 |
| 2023-03-06 | 6.73 | $6.70 | 108000 |
| 2023-03-03 | 6.74 | $6.71 | 39900 |
| 2023-03-02 | 6.76 | $6.66 | 151438 |
| 2023-03-01 | 6.78 | $6.72 | 36100 |
| 2023-02-28 | 6.80 | $6.77 | 46151 |
| 2023-02-27 | 6.81 | $6.69 | 85500 |
| 2023-02-24 | 6.84 | $6.71 | 41400 |
| 2023-02-23 | 6.87 | $6.71 | 66613 |
| 2023-02-22 | 6.91 | $6.71 | 80238 |
| 2023-02-21 | 6.95 | $6.76 | 63161 |
| 2023-02-17 | 6.99 | $6.84 | 35700 |
| 2023-02-16 | 7.01 | $6.89 | 39200 |
| 2023-02-15 | 7.03 | $6.91 | 64617 |
| 2023-02-14 | 7.05 | $7.03 | 93200 |
| 2023-02-13 | 7.05 | $7.07 | 40200 |
| 2023-02-10 | 7.03 | $7.04 | 41825 |
| 2023-02-09 | 7.02 | $7.03 | 71449 |
| 2023-02-08 | 7.01 | $7.03 | 29500 |
| 2023-02-07 | 7.00 | $7.02 | 45300 |
| 2023-02-06 | 6.98 | $6.93 | 75300 |
| 2023-02-03 | 6.98 | $7.03 | 70300 |
| 2023-02-02 | 6.96 | $7.04 | 116806 |
| 2023-02-01 | 6.94 | $7.01 | 73500 |
| 2023-01-31 | 6.92 | $6.97 | 92194 |
| 2023-01-30 | 6.90 | $6.91 | 35138 |
| 2023-01-27 | 6.89 | $6.89 | 90719 |
| 2023-01-26 | 6.88 | $6.83 | 82313 |
| 2023-01-25 | 6.89 | $6.87 | 36350 |
| 2023-01-24 | 6.88 | $6.89 | 49300 |
| 2023-01-23 | 6.87 | $6.90 | 64636 |
| 2023-01-20 | 6.86 | $6.93 | 23536 |
| 2023-01-19 | 6.84 | $6.90 | 33000 |
| 2023-01-18 | 6.82 | $6.98 | 110725 |
| 2023-01-17 | 6.78 | $6.98 | 101103 |
| 2023-01-13 | 6.74 | $6.90 | 64301 |
| 2023-01-12 | 6.70 | $6.89 | 48600 |
| 2023-01-11 | 6.66 | $6.81 | 54600 |
| 2023-01-10 | 6.63 | $6.74 | 59642 |
| 2023-01-09 | 6.61 | $6.73 | 63600 |
| 2023-01-06 | 6.59 | $6.73 | 103636 |
| 2023-01-05 | 6.57 | $6.60 | 68132 |
| 2023-01-04 | 6.57 | $6.77 | 69221 |
| 2023-01-03 | 6.53 | $6.70 | 121216 |
| 2022-12-30 | 6.51 | $6.50 | 122040 |
| 2022-12-29 | 6.52 | $6.39 | 66487 |
| 2022-12-28 | 6.57 | $6.38 | 86000 |
| 2022-12-27 | 6.61 | $6.45 | 65439 |
| 2022-12-23 | 6.66 | $6.59 | 55916 |
| 2022-12-22 | 6.68 | $6.54 | 52900 |
| 2022-12-21 | 6.72 | $6.57 | 89506 |
| 2022-12-20 | 6.75 | $6.50 | 176003 |
| 2022-12-19 | 6.81 | $6.49 | 90113 |
| 2022-12-16 | 6.87 | $6.64 | 137900 |
| 2022-12-15 | 6.92 | $6.75 | 72500 |
| 2022-12-14 | 6.95 | $6.74 | 154000 |
| 2022-12-13 | 6.99 | $6.80 | 98700 |
| 2022-12-12 | 7.02 | $6.89 | 109700 |
| 2022-12-09 | 7.03 | $6.94 | 72252 |
| 2022-12-08 | 7.03 | $7.11 | 90800 |
| 2022-12-07 | 7.00 | $7.01 | 54600 |
| 2022-12-06 | 6.99 | $7.03 | 35100 |
| 2022-12-05 | 6.97 | $7.04 | 38203 |
| 2022-12-02 | 6.94 | $7.11 | 73200 |
| 2022-12-01 | 6.89 | $7.00 | 59211 |
| 2022-11-30 | 6.86 | $6.92 | 67730 |
| 2022-11-29 | 6.84 | $6.88 | 19949 |
| 2022-11-28 | 6.82 | $6.83 | 71957 |
| 2022-11-25 | 6.81 | $6.86 | 14000 |
| 2022-11-23 | 6.79 | $6.84 | 54267 |
| 2022-11-22 | 6.77 | $6.85 | 65506 |
| 2022-11-21 | 6.75 | $6.73 | 47800 |
| 2022-11-18 | 6.75 | $6.69 | 94900 |
| 2022-11-17 | 6.75 | $6.72 | 345300 |
| 2022-11-16 | 6.75 | $7.24 | 203600 |
| 2022-11-15 | 6.64 | $6.86 | 48249 |
| 2022-11-14 | 6.59 | $6.84 | 57000 |
| 2022-11-11 | 6.54 | $6.83 | 57500 |
| 2022-11-10 | 6.49 | $6.73 | 78556 |
| 2022-11-09 | 6.44 | $6.56 | 52500 |
| 2022-11-08 | 6.42 | $6.59 | 45400 |
| 2022-11-07 | 6.40 | $6.55 | 71300 |
| 2022-11-04 | 6.38 | $6.51 | 34500 |
| 2022-11-03 | 6.37 | $6.50 | 41031 |
| 2022-11-02 | 6.36 | $6.51 | 36500 |
| 2022-11-01 | 6.34 | $6.58 | 39800 |
| 2022-10-31 | 6.31 | $6.50 | 96143 |
| 2022-10-28 | 6.29 | $6.44 | 42300 |
| 2022-10-27 | 6.29 | $6.40 | 74243 |
| 2022-10-26 | 6.29 | $6.39 | 29121 |
| 2022-10-25 | 6.29 | $6.41 | 36800 |
| 2022-10-24 | 6.29 | $6.34 | 39000 |
| 2022-10-21 | 6.31 | $6.32 | 55213 |
| 2022-10-20 | 6.34 | $6.30 | 126500 |
| 2022-10-19 | 6.38 | $6.29 | 45592 |
| 2022-10-18 | 6.43 | $6.40 | 66312 |
| 2022-10-17 | 6.46 | $6.44 | 65022 |
| 2022-10-14 | 6.49 | $6.34 | 38100 |
| 2022-10-13 | 6.55 | $6.41 | 75441 |
| 2022-10-12 | 6.61 | $6.46 | 45453 |
| 2022-10-11 | 6.66 | $6.52 | 49200 |
| 2022-10-10 | 6.72 | $6.58 | 45130 |
| 2022-10-07 | 6.77 | $6.86 | 19022 |
| 2022-10-06 | 6.77 | $6.80 | 30100 |
| 2022-10-05 | 6.78 | $6.87 | 32100 |
| 2022-10-04 | 6.78 | $6.97 | 73420 |
| 2022-10-03 | 6.76 | $6.91 | 74802 |
| 2022-09-30 | 6.75 | $6.89 | 302633 |
| 2022-09-29 | 6.75 | $6.62 | 38600 |
| 2022-09-28 | 6.81 | $6.70 | 52424 |
| 2022-09-27 | 6.85 | $6.47 | 65345 |
| 2022-09-26 | 6.96 | $6.52 | 101749 |
| 2022-09-23 | 7.07 | $6.74 | 147962 |
| 2022-09-22 | 7.16 | $7.12 | 52312 |
| 2022-09-21 | 7.18 | $7.23 | 58100 |
| 2022-09-20 | 7.18 | $7.15 | 48800 |
| 2022-09-19 | 7.20 | $7.22 | 41932 |
| 2022-09-16 | 7.20 | $7.21 | 52846 |
| 2022-09-15 | 7.21 | $7.26 | 54900 |
| 2022-09-14 | 7.22 | $7.33 | 53100 |
| 2022-09-13 | 7.21 | $7.29 | 68345 |
| 2022-09-12 | 7.20 | $7.31 | 34244 |
| 2022-09-09 | 7.19 | $7.30 | 53209 |
| 2022-09-08 | 7.19 | $7.25 | 30227 |
| 2022-09-07 | 7.19 | $7.19 | 31734 |
| 2022-09-06 | 7.21 | $7.13 | 77400 |
| 2022-09-02 | 7.24 | $7.18 | 127207 |
| 2022-09-01 | 7.27 | $7.18 | 107576 |
| 2022-08-31 | 7.31 | $7.15 | 99248 |
| 2022-08-30 | 7.35 | $7.12 | 83854 |
| 2022-08-29 | 7.42 | $7.17 | 157160 |
| 2022-08-26 | 7.48 | $7.27 | 165223 |
| 2022-08-25 | 7.53 | $7.39 | 62128 |
| 2022-08-24 | 7.57 | $7.40 | 87100 |
| 2022-08-23 | 7.61 | $7.42 | 123000 |
| 2022-08-22 | 7.65 | $7.53 | 152811 |
| 2022-08-19 | 7.67 | $7.55 | 79300 |
| 2022-08-18 | 7.70 | $7.72 | 180500 |
| 2022-08-17 | 7.69 | $7.70 | 96358 |
| 2022-08-16 | 7.68 | $7.70 | 107900 |
| 2022-08-15 | 7.68 | $7.65 | 107300 |
| 2022-08-12 | 7.68 | $7.65 | 114742 |
| 2022-08-11 | 7.69 | $7.65 | 62900 |
| 2022-08-10 | 7.69 | $7.60 | 97500 |
| 2022-08-09 | 7.71 | $7.64 | 41624 |
| 2022-08-08 | 7.72 | $7.64 | 83500 |
| 2022-08-05 | 7.73 | $7.60 | 55200 |
| 2022-08-04 | 7.76 | $7.67 | 77419 |
| 2022-08-03 | 7.77 | $7.79 | 112300 |
| 2022-08-02 | 7.76 | $7.86 | 74510 |
| 2022-08-01 | 7.73 | $7.83 | 87200 |
| 2022-07-29 | 7.70 | $7.72 | 95012 |
| 2022-07-28 | 7.69 | $7.66 | 45401 |
| 2022-07-27 | 7.69 | $7.69 | 47205 |
| 2022-07-26 | 7.68 | $7.65 | 40900 |
| 2022-07-25 | 7.68 | $7.63 | 44400 |
| 2022-07-22 | 7.69 | $7.62 | 59828 |
| 2022-07-21 | 7.70 | $7.70 | 46432 |
| 2022-07-20 | 7.69 | $7.67 | 66925 |
| 2022-07-19 | 7.69 | $7.69 | 43000 |
| 2022-07-18 | 7.68 | $7.79 | 91500 |
| 2022-07-15 | 7.65 | $7.80 | 44239 |
| 2022-07-14 | 7.61 | $7.79 | 79500 |
| 2022-07-13 | 7.56 | $7.73 | 34000 |
| 2022-07-12 | 7.53 | $7.72 | 54300 |
| 2022-07-11 | 7.49 | $7.75 | 53838 |
| 2022-07-08 | 7.43 | $7.74 | 31819 |
| 2022-07-07 | 7.37 | $7.68 | 91200 |
| 2022-07-06 | 7.31 | $7.45 | 27100 |
| 2022-07-05 | 7.30 | $7.42 | 119000 |
| 2022-07-01 | 7.28 | $7.43 | 29462 |
| 2022-06-30 | 7.27 | $7.28 | 32211 |
| 2022-06-29 | 7.28 | $7.24 | 52500 |
| 2022-06-28 | 7.30 | $7.38 | 104044 |
| 2022-06-27 | 7.30 | $7.35 | 50600 |
| 2022-06-24 | 7.31 | $7.44 | 68409 |
| 2022-06-23 | 7.30 | $7.29 | 31500 |
| 2022-06-22 | 7.32 | $7.25 | 22424 |
| 2022-06-21 | 7.35 | $7.21 | 61100 |
| 2022-06-17 | 7.40 | $7.19 | 111936 |
| 2022-06-16 | 7.46 | $7.21 | 114417 |
| 2022-06-15 | 7.53 | $7.29 | 78400 |
| 2022-06-14 | 7.59 | $7.32 | 64665 |
| 2022-06-13 | 7.65 | $7.36 | 133300 |
| 2022-06-10 | 7.72 | $7.71 | 68600 |
| 2022-06-09 | 7.72 | $7.76 | 34338 |
| 2022-06-08 | 7.71 | $7.82 | 98600 |
| 2022-06-07 | 7.69 | $7.88 | 96800 |
| 2022-06-06 | 7.66 | $7.64 | 113300 |
| 2022-06-03 | 7.67 | $7.68 | 69700 |
| 2022-06-02 | 7.67 | $7.72 | 68500 |
| 2022-06-01 | 7.67 | $7.70 | 98300 |
| 2022-05-31 | 7.67 | $7.70 | 103220 |
| 2022-05-27 | 7.67 | $7.78 | 84700 |
| 2022-05-26 | 7.65 | $7.57 | 100900 |
| 2022-05-25 | 7.67 | $7.46 | 61600 |
| 2022-05-24 | 7.73 | $7.40 | 280500 |
| 2022-05-23 | 7.80 | $7.68 | 122322 |
| 2022-05-20 | 7.83 | $7.61 | 78614 |
| 2022-05-19 | 7.87 | $7.66 | 166600 |
| 2022-05-18 | 7.91 | $7.93 | 108721 |
| 2022-05-17 | 7.90 | $8.10 | 181903 |
| 2022-05-16 | 7.86 | $8.10 | 122952 |
| 2022-05-13 | 7.81 | $8.00 | 96935 |
| 2022-05-12 | 7.76 | $7.81 | 140000 |
| 2022-05-11 | 7.76 | $7.96 | 166204 |
| 2022-05-10 | 7.72 | $7.93 | 198700 |
| 2022-05-09 | 7.68 | $7.81 | 310607 |
| 2022-05-06 | 7.66 | $7.80 | 297100 |
| 2022-05-05 | 7.64 | $7.67 | 320800 |
| 2022-05-04 | 7.64 | $7.73 | 290588 |
| 2022-05-03 | 7.63 | $7.52 | 146800 |
| 2022-05-02 | 7.67 | $7.50 | 163200 |
| 2022-04-29 | 7.71 | $7.65 | 79144 |
| 2022-04-28 | 7.74 | $7.78 | 31700 |
| 2022-04-27 | 7.73 | $7.70 | 67129 |
| 2022-04-26 | 7.75 | $7.68 | 69900 |
| 2022-04-25 | 7.77 | $7.75 | 75201 |
| 2022-04-22 | 7.78 | $7.71 | 70400 |
| 2022-04-21 | 7.81 | $7.76 | 45824 |
| 2022-04-20 | 7.82 | $7.78 | 104220 |
| 2022-04-19 | 7.84 | $7.80 | 102815 |
| 2022-04-18 | 7.85 | $7.89 | 166600 |
| 2022-04-14 | 7.85 | $7.88 | 86922 |
| 2022-04-13 | 7.85 | $7.91 | 110500 |
| 2022-04-12 | 7.84 | $7.86 | 73527 |
| 2022-04-11 | 7.84 | $7.89 | 77900 |
| 2022-04-08 | 7.84 | $7.94 | 67622 |
| 2022-04-07 | 7.83 | $7.90 | 84933 |
| 2022-04-06 | 7.82 | $7.93 | 139342 |
| 2022-04-05 | 7.80 | $7.95 | 85828 |
| 2022-04-04 | 7.78 | $8.01 | 89000 |
| 2022-04-01 | 7.75 | $7.96 | 67414 |
| 2022-03-31 | 7.72 | $7.92 | 103100 |
| 2022-03-30 | 7.69 | $7.76 | 64400 |
| 2022-03-29 | 7.69 | $7.71 | 113900 |
| 2022-03-28 | 7.71 | $7.66 | 96200 |
| 2022-03-25 | 7.74 | $7.73 | 97300 |
| 2022-03-24 | 7.76 | $7.79 | 58511 |
| 2022-03-23 | 7.78 | $7.80 | 90728 |
| 2022-03-22 | 7.79 | $7.88 | 104800 |
| 2022-03-21 | 7.79 | $7.86 | 78825 |
| 2022-03-18 | 7.80 | $7.96 | 160946 |
| 2022-03-17 | 7.79 | $7.90 | 116609 |
| 2022-03-16 | 7.79 | $7.74 | 102842 |
| 2022-03-15 | 7.82 | $7.62 | 169140 |
| 2022-03-14 | 7.89 | $7.70 | 152900 |
| 2022-03-11 | 7.95 | $7.88 | 60000 |
| 2022-03-10 | 7.98 | $7.91 | 77600 |
| 2022-03-09 | 8.02 | $7.92 | 185700 |
| 2022-03-08 | 8.06 | $7.87 | 80876 |
| 2022-03-07 | 8.11 | $7.95 | 119248 |
| 2022-03-04 | 8.16 | $8.17 | 60621 |
| 2022-03-03 | 8.17 | $8.18 | 20217 |
| 2022-03-02 | 8.18 | $8.15 | 73400 |
| 2022-03-01 | 8.20 | $8.17 | 56200 |
| 2022-02-28 | 8.23 | $8.13 | 190300 |
| 2022-02-25 | 8.26 | $8.13 | 135500 |
| 2022-02-24 | 8.30 | $8.08 | 178825 |
| 2022-02-23 | 8.35 | $8.19 | 53535 |
| 2022-02-22 | 8.40 | $8.18 | 95400 |
| 2022-02-18 | 8.45 | $8.35 | 52414 |
| 2022-02-17 | 8.47 | $8.39 | 46126 |
| 2022-02-16 | 8.49 | $8.41 | 107508 |
| 2022-02-15 | 8.51 | $8.47 | 140953 |
| 2022-02-14 | 8.52 | $8.49 | 77294 |
| 2022-02-11 | 8.53 | $8.52 | 72700 |
| 2022-02-10 | 8.53 | $8.61 | 65000 |
| 2022-02-09 | 8.51 | $8.64 | 61626 |
| 2022-02-08 | 8.49 | $8.64 | 139529 |
| 2022-02-07 | 8.46 | $8.59 | 50804 |
| 2022-02-04 | 8.43 | $8.61 | 77300 |
| 2022-02-03 | 8.40 | $8.53 | 68520 |
| 2022-02-02 | 8.38 | $8.59 | 71700 |
| 2022-02-01 | 8.34 | $8.53 | 150515 |
| 2022-01-31 | 8.32 | $8.45 | 68533 |
| 2022-01-28 | 8.30 | $8.28 | 46100 |
| 2022-01-27 | 8.32 | $8.30 | 71767 |
| 2022-01-26 | 8.34 | $8.18 | 93414 |
| 2022-01-25 | 8.39 | $8.09 | 103615 |
| 2022-01-24 | 8.46 | $8.03 | 227000 |
| 2022-01-21 | 8.56 | $8.20 | 282415 |
| 2022-01-20 | 8.65 | $8.46 | 85699 |
| 2022-01-19 | 8.69 | $8.49 | 188000 |
| 2022-01-18 | 8.73 | $8.68 | 404200 |
| 2022-01-14 | 8.73 | $8.73 | 151900 |
| 2022-01-13 | 8.73 | $8.79 | 209500 |
| 2022-01-12 | 8.71 | $8.85 | 98917 |
| 2022-01-11 | 8.68 | $8.78 | 153501 |
| 2022-01-10 | 8.65 | $8.71 | 97233 |
| 2022-01-07 | 8.64 | $8.69 | 53100 |
| 2022-01-06 | 8.63 | $8.69 | 92615 |
| 2022-01-05 | 8.62 | $8.64 | 104700 |
| 2022-01-04 | 8.61 | $8.67 | 63900 |
| 2022-01-03 | 8.60 | $8.72 | 154356 |
| 2021-12-31 | 8.58 | $8.65 | 60400 |
| 2021-12-30 | 8.56 | $8.62 | 77100 |
| 2021-12-29 | 8.56 | $8.62 | 80500 |
| 2021-12-28 | 8.55 | $8.59 | 48000 |
| 2021-12-27 | 8.55 | $8.60 | 136270 |
| 2021-12-23 | 8.54 | $8.57 | 75727 |
| 2021-12-22 | 8.54 | $8.47 | 102622 |
| 2021-12-21 | 8.56 | $8.46 | 98700 |
| 2021-12-20 | 8.59 | $8.55 | 99700 |
| 2021-12-17 | 8.60 | $8.65 | 47800 |
| 2021-12-16 | 8.60 | $8.64 | 84995 |
| 2021-12-15 | 8.59 | $8.66 | 120704 |
| 2021-12-14 | 8.58 | $8.63 | 70300 |
| 2021-12-13 | 8.58 | $8.69 | 68100 |
| 2021-12-10 | 8.56 | $8.67 | 43100 |
| 2021-12-09 | 8.55 | $8.66 | 45604 |
| 2021-12-08 | 8.53 | $8.67 | 49645 |
| 2021-12-07 | 8.52 | $8.62 | 79400 |
| 2021-12-06 | 8.51 | $8.54 | 71644 |
| 2021-12-03 | 8.51 | $8.41 | 191614 |
| 2021-12-02 | 8.55 | $8.51 | 130700 |
| 2021-12-01 | 8.57 | $8.50 | 92200 |
| 2021-11-30 | 8.59 | $8.50 | 151302 |
| 2021-11-29 | 8.62 | $8.64 | 79100 |
| 2021-11-26 | 8.63 | $8.63 | 131105 |
| 2021-11-24 | 8.64 | $8.71 | 83800 |
| 2021-11-23 | 8.64 | $8.67 | 86707 |
| 2021-11-22 | 8.64 | $8.70 | 70309 |
| 2021-11-19 | 8.64 | $8.75 | 161400 |
| 2021-11-18 | 8.63 | $8.70 | 159727 |
| 2021-11-17 | 8.63 | $8.65 | 172700 |
| 2021-11-16 | 8.64 | $8.75 | 178057 |
| 2021-11-15 | 8.63 | $8.74 | 213726 |
| 2021-11-12 | 8.63 | $8.71 | 154300 |
| 2021-11-11 | 8.63 | $8.72 | 125023 |
| 2021-11-10 | 8.62 | $8.72 | 139764 |
| 2021-11-09 | 8.62 | $8.71 | 163636 |
| 2021-11-08 | 8.62 | $8.67 | 181700 |
| 2021-11-05 | 8.63 | $8.69 | 486867 |
| 2021-11-04 | 8.64 | $8.57 | 363100 |
| 2021-11-03 | 8.68 | $8.59 | 346221 |
| 2021-11-02 | 8.72 | $8.70 | 1.3M |
| 2021-11-01 | 8.74 | $8.79 | 473306 |
| 2021-10-29 | 8.75 | $8.82 | 525500 |
| 2021-10-28 | 8.76 | $8.75 | 325348 |
| 2021-10-27 | 8.78 | $8.63 | 306900 |
| 2021-10-26 | 8.83 | $8.83 | 149316 |
| 2021-10-25 | 8.85 | $8.62 | 293984 |
| 2021-10-22 | 8.92 | $8.83 | 263024 |
| 2021-10-21 | 8.95 | $8.85 | 209742 |
| 2021-10-20 | 8.99 | $9.20 | 135100 |
| 2021-10-19 | 8.96 | $9.21 | 149900 |
| 2021-10-18 | 8.93 | $9.31 | 221133 |
| 2021-10-15 | 8.87 | $9.07 | 164900 |
| 2021-10-14 | 8.85 | $9.00 | 169524 |
| 2021-10-13 | 8.84 | $8.91 | 133315 |
| 2021-10-12 | 8.86 | $9.13 | 78300 |
| 2021-10-11 | 8.83 | $8.90 | 106923 |
| 2021-10-08 | 8.85 | $9.08 | 85688 |
| 2021-10-07 | 8.83 | $9.03 | 53332 |
| 2021-10-06 | 8.82 | $8.99 | 54200 |
| 2021-10-05 | 8.82 | $8.99 | 101749 |
| 2021-10-04 | 8.83 | $8.86 | 91500 |
| 2021-10-01 | 8.86 | $8.93 | 116623 |
| 2021-09-30 | 8.89 | $8.76 | 100200 |
| 2021-09-29 | 8.96 | $8.55 | 204605 |
| 2021-09-28 | 9.09 | $8.36 | 252112 |
| 2021-09-27 | 9.27 | $8.66 | 375232 |
| 2021-09-24 | 9.43 | $8.98 | 103900 |
| 2021-09-23 | 9.55 | $9.01 | 164442 |
| 2021-09-22 | 9.68 | $9.02 | 233043 |
| 2021-09-21 | 9.83 | $9.23 | 288814 |
| 2021-09-20 | 9.96 | $9.78 | 218715 |
| 2021-09-17 | 9.99 | $10.05 | 171800 |
| 2021-09-16 | 9.97 | $10.03 | 127800 |
| 2021-09-15 | 9.95 | $9.97 | 164275 |
| 2021-09-14 | 9.94 | $9.95 | 93731 |
| 2021-09-13 | 9.94 | $9.95 | 123700 |
| 2021-09-10 | 9.93 | $9.95 | 68600 |
| 2021-09-09 | 9.93 | $9.96 | 61400 |
| 2021-09-08 | 9.91 | $9.97 | 35700 |
| 2021-09-07 | 9.90 | $9.93 | 31544 |
| 2021-09-03 | 9.89 | $9.96 | 31501 |
| 2021-09-02 | 9.87 | $9.95 | 48609 |
| 2021-09-01 | 9.86 | $9.94 | 44600 |
| 2021-08-31 | 9.84 | $9.92 | 40000 |
| 2021-08-30 | 9.82 | $9.86 | 74300 |
| 2021-08-27 | 9.81 | $9.77 | 79200 |
| 2021-08-26 | 9.83 | $9.78 | 48113 |
| 2021-08-25 | 9.84 | $9.81 | 38564 |
| 2021-08-24 | 9.84 | $9.77 | 59027 |
| 2021-08-23 | 9.86 | $9.76 | 83600 |
| 2021-08-20 | 9.88 | $9.80 | 47035 |
| 2021-08-19 | 9.89 | $9.76 | 126744 |
| 2021-08-18 | 9.92 | $9.98 | 72031 |
| 2021-08-17 | 9.90 | $9.91 | 150900 |
| 2021-08-16 | 9.90 | $9.93 | 97900 |
| 2021-08-13 | 9.89 | $9.92 | 69119 |
| 2021-08-12 | 9.88 | $9.85 | 57334 |
| 2021-08-11 | 9.88 | $9.88 | 72815 |
| 2021-08-10 | 9.88 | $9.90 | 45200 |
| 2021-08-09 | 9.87 | $9.89 | 54746 |
| 2021-08-06 | 9.86 | $9.88 | 64024 |
| 2021-08-05 | 9.85 | $9.86 | 42400 |
| 2021-08-04 | 9.85 | $9.85 | 64400 |
| 2021-08-03 | 9.85 | $9.86 | 34139 |
| 2021-08-02 | 9.85 | $9.85 | 91900 |
| 2021-07-30 | 9.84 | $9.86 | 37035 |
| 2021-07-29 | 9.84 | $9.85 | 61100 |
| 2021-07-28 | 9.83 | $9.86 | 34200 |
| 2021-07-27 | 9.83 | $9.81 | 21900 |
| 2021-07-26 | 9.83 | $9.89 | 58300 |
| 2021-07-23 | 9.82 | $9.84 | 39650 |
| 2021-07-22 | 9.81 | $9.84 | 39637 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.48
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.39
Average
6.85
Maximum
10.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.48 | $5.51 | 37600 |
| 2026-07-16 | 5.47 | $5.57 | 84707 |
| 2026-07-15 | 5.44 | $5.49 | 16700 |
| 2026-07-14 | 5.43 | $5.43 | 28643 |
| 2026-07-13 | 5.43 | $5.38 | 61000 |
| 2026-07-10 | 5.46 | $5.46 | 38019 |
| 2026-07-09 | 5.46 | $5.43 | 38129 |
| 2026-07-08 | 5.47 | $5.42 | 71204 |
| 2026-07-07 | 5.49 | $5.50 | 78500 |
| 2026-07-06 | 5.49 | $5.57 | 49023 |
| 2026-07-02 | 5.47 | $5.56 | 43721 |
| 2026-07-01 | 5.45 | $5.60 | 168200 |
| 2026-06-30 | 5.41 | $5.47 | 110200 |
| 2026-06-29 | 5.40 | $5.39 | 68000 |
| 2026-06-26 | 5.42 | $5.40 | 95514 |
| 2026-06-25 | 5.44 | $5.43 | 65000 |
| 2026-06-24 | 5.45 | $5.39 | 72800 |
| 2026-06-23 | 5.49 | $5.44 | 50724 |
| 2026-06-22 | 5.51 | $5.45 | 99231 |
| 2026-06-18 | 5.54 | $5.51 | 83035 |
| 2026-06-17 | 5.55 | $5.49 | 85525 |
| 2026-06-16 | 5.58 | $5.54 | 45700 |
| 2026-06-15 | 5.59 | $5.62 | 48800 |
| 2026-06-12 | 5.59 | $5.58 | 54035 |
| 2026-06-11 | 5.59 | $5.59 | 82500 |
| 2026-06-10 | 5.59 | $5.57 | 52004 |
| 2026-06-09 | 5.60 | $5.62 | 42406 |
| 2026-06-08 | 5.60 | $5.64 | 98816 |
| 2026-06-05 | 5.59 | $5.51 | 99303 |
| 2026-06-04 | 5.61 | $5.64 | 34600 |
| 2026-06-03 | 5.61 | $5.62 | 23214 |
| 2026-06-02 | 5.60 | $5.66 | 29100 |
| 2026-06-01 | 5.59 | $5.63 | 31036 |
| 2026-05-29 | 5.58 | $5.61 | 48600 |
| 2026-05-28 | 5.57 | $5.59 | 60700 |
| 2026-05-27 | 5.57 | $5.55 | 55600 |
| 2026-05-26 | 5.59 | $5.54 | 67700 |
| 2026-05-22 | 5.61 | $5.57 | 80400 |
| 2026-05-21 | 5.62 | $5.62 | 38400 |
| 2026-05-20 | 5.63 | $5.56 | 54111 |
| 2026-05-19 | 5.65 | $5.56 | 72342 |
| 2026-05-18 | 5.68 | $5.65 | 66400 |
| 2026-05-15 | 5.68 | $5.66 | 44480 |
| 2026-05-14 | 5.69 | $5.68 | 55323 |
| 2026-05-13 | 5.69 | $5.64 | 41420 |
| 2026-05-12 | 5.70 | $5.63 | 45143 |
| 2026-05-11 | 5.71 | $5.69 | 56000 |
| 2026-05-08 | 5.71 | $5.70 | 47500 |
| 2026-05-07 | 5.71 | $5.69 | 45136 |
| 2026-05-06 | 5.71 | $5.67 | 60203 |
| 2026-05-05 | 5.71 | $5.67 | 50000 |
| 2026-05-04 | 5.72 | $5.66 | 74700 |
| 2026-05-01 | 5.73 | $5.73 | 38625 |
| 2026-04-30 | 5.72 | $5.74 | 87529 |
| 2026-04-29 | 5.70 | $5.65 | 75412 |
| 2026-04-28 | 5.70 | $5.60 | 38616 |
| 2026-04-27 | 5.72 | $5.65 | 92500 |
| 2026-04-24 | 5.73 | $5.74 | 45314 |
| 2026-04-23 | 5.71 | $5.68 | 28431 |
| 2026-04-22 | 5.71 | $5.69 | 58112 |
| 2026-04-21 | 5.70 | $5.67 | 57112 |
| 2026-04-20 | 5.70 | $5.74 | 96900 |
| 2026-04-17 | 5.67 | $5.72 | 68844 |
| 2026-04-16 | 5.64 | $5.70 | 52634 |
| 2026-04-15 | 5.61 | $5.72 | 56930 |
| 2026-04-14 | 5.57 | $5.66 | 23306 |
| 2026-04-13 | 5.54 | $5.61 | 60229 |
| 2026-04-10 | 5.52 | $5.60 | 23800 |
| 2026-04-09 | 5.50 | $5.58 | 25100 |
| 2026-04-08 | 5.48 | $5.53 | 71700 |
| 2026-04-07 | 5.47 | $5.49 | 59060 |
| 2026-04-06 | 5.47 | $5.47 | 401200 |
| 2026-04-02 | 5.49 | $5.62 | 56900 |
| 2026-04-01 | 5.46 | $5.68 | 107000 |
| 2026-03-31 | 5.40 | $5.52 | 100500 |
| 2026-03-30 | 5.39 | $5.46 | 109980 |
| 2026-03-27 | 5.40 | $5.49 | 23355 |
| 2026-03-26 | 5.40 | $5.49 | 194100 |
| 2026-03-25 | 5.40 | $5.51 | 42800 |
| 2026-03-24 | 5.40 | $5.46 | 26228 |
| 2026-03-23 | 5.42 | $5.52 | 62000 |
| 2026-03-20 | 5.43 | $5.44 | 55300 |
| 2026-03-19 | 5.46 | $5.45 | 98041 |
| 2026-03-18 | 5.51 | $5.46 | 150311 |
| 2026-03-17 | 5.56 | $5.46 | 120200 |
| 2026-03-16 | 5.63 | $5.54 | 135871 |
| 2026-03-13 | 5.70 | $5.60 | 61600 |
| 2026-03-12 | 5.75 | $5.61 | 176728 |
| 2026-03-11 | 5.82 | $5.69 | 90909 |
| 2026-03-10 | 5.89 | $5.81 | 58948 |
| 2026-03-09 | 5.92 | $5.84 | 123564 |
| 2026-03-06 | 5.96 | $5.90 | 61000 |
| 2026-03-05 | 5.99 | $5.97 | 89309 |
| 2026-03-04 | 6.00 | $6.10 | 326738 |
| 2026-03-03 | 5.97 | $5.93 | 91911 |
| 2026-03-02 | 5.99 | $5.97 | 106000 |
| 2026-02-27 | 6.00 | $5.99 | 55419 |
| 2026-02-26 | 6.01 | $6.00 | 52808 |
| 2026-02-25 | 6.02 | $5.99 | 52528 |
| 2026-02-24 | 6.04 | $6.01 | 48435 |
| 2026-02-23 | 6.05 | $6.01 | 112707 |
| 2026-02-20 | 6.07 | $6.04 | 104700 |
| 2026-02-19 | 6.08 | $6.05 | 66305 |
| 2026-02-18 | 6.09 | $6.11 | 100900 |
| 2026-02-17 | 6.08 | $6.08 | 100200 |
| 2026-02-13 | 6.08 | $6.13 | 175637 |
| 2026-02-12 | 6.06 | $6.07 | 119724 |
| 2026-02-11 | 6.06 | $6.08 | 103200 |
| 2026-02-10 | 6.06 | $6.06 | 48800 |
| 2026-02-09 | 6.06 | $6.08 | 87200 |
| 2026-02-06 | 6.06 | $6.08 | 88800 |
| 2026-02-05 | 6.05 | $6.04 | 48730 |
| 2026-02-04 | 6.06 | $6.03 | 61900 |
| 2026-02-03 | 6.08 | $6.05 | 43500 |
| 2026-02-02 | 6.09 | $6.06 | 152812 |
| 2026-01-30 | 6.10 | $6.08 | 109600 |
| 2026-01-29 | 6.10 | $6.09 | 56941 |
| 2026-01-28 | 6.11 | $6.11 | 36528 |
| 2026-01-27 | 6.11 | $6.11 | 63200 |
| 2026-01-26 | 6.11 | $6.09 | 68216 |
| 2026-01-23 | 6.11 | $6.10 | 64300 |
| 2026-01-22 | 6.12 | $6.10 | 64611 |
| 2026-01-21 | 6.12 | $6.09 | 63148 |
| 2026-01-20 | 6.13 | $6.07 | 90200 |
| 2026-01-16 | 6.15 | $6.15 | 55311 |
| 2026-01-15 | 6.14 | $6.17 | 43100 |
| 2026-01-14 | 6.13 | $6.16 | 152400 |
| 2026-01-13 | 6.12 | $6.12 | 40500 |
| 2026-01-12 | 6.12 | $6.14 | 119900 |
| 2026-01-09 | 6.12 | $6.11 | 33600 |
| 2026-01-08 | 6.12 | $6.10 | 116143 |
| 2026-01-07 | 6.12 | $6.13 | 28603 |
| 2026-01-06 | 6.12 | $6.17 | 63313 |
| 2026-01-05 | 6.10 | $6.13 | 80024 |
| 2026-01-02 | 6.10 | $6.13 | 63100 |
| 2025-12-31 | 6.09 | $6.15 | 243102 |
| 2025-12-30 | 6.07 | $6.14 | 144300 |
| 2025-12-29 | 6.06 | $6.11 | 98123 |
| 2025-12-26 | 6.05 | $6.11 | 45200 |
| 2025-12-24 | 6.04 | $6.10 | 63547 |
| 2025-12-23 | 6.03 | $6.09 | 81800 |
| 2025-12-22 | 6.03 | $6.03 | 173311 |
| 2025-12-19 | 6.04 | $6.02 | 119100 |
| 2025-12-18 | 6.07 | $5.98 | 238006 |
| 2025-12-17 | 6.11 | $6.01 | 150747 |
| 2025-12-16 | 6.14 | $6.04 | 98842 |
| 2025-12-15 | 6.18 | $6.11 | 249700 |
| 2025-12-12 | 6.21 | $6.11 | 123900 |
| 2025-12-11 | 6.24 | $6.22 | 90400 |
| 2025-12-10 | 6.25 | $6.25 | 113400 |
| 2025-12-09 | 6.24 | $6.26 | 30600 |
| 2025-12-08 | 6.23 | $6.25 | 58214 |
| 2025-12-05 | 6.23 | $6.26 | 33749 |
| 2025-12-04 | 6.21 | $6.25 | 37723 |
| 2025-12-03 | 6.20 | $6.24 | 69332 |
| 2025-12-02 | 6.19 | $6.22 | 49306 |
| 2025-12-01 | 6.18 | $6.23 | 112300 |
| 2025-11-28 | 6.17 | $6.25 | 61746 |
| 2025-11-26 | 6.15 | $6.20 | 79117 |
| 2025-11-25 | 6.15 | $6.16 | 39300 |
| 2025-11-24 | 6.15 | $6.13 | 76200 |
| 2025-11-21 | 6.17 | $6.15 | 254040 |
| 2025-11-20 | 6.18 | $6.07 | 84400 |
| 2025-11-19 | 6.22 | $6.16 | 78100 |
| 2025-11-18 | 6.25 | $6.17 | 76338 |
| 2025-11-17 | 6.27 | $6.25 | 73476 |
| 2025-11-14 | 6.28 | $6.28 | 43010 |
| 2025-11-13 | 6.27 | $6.27 | 41512 |
| 2025-11-12 | 6.27 | $6.30 | 36340 |
| 2025-11-11 | 6.26 | $6.30 | 38129 |
| 2025-11-10 | 6.25 | $6.28 | 76429 |
| 2025-11-07 | 6.24 | $6.27 | 44408 |
| 2025-11-06 | 6.24 | $6.25 | 53440 |
| 2025-11-05 | 6.24 | $6.23 | 93725 |
| 2025-11-04 | 6.24 | $6.23 | 100800 |
| 2025-11-03 | 6.25 | $6.25 | 84100 |
| 2025-10-31 | 6.25 | $6.29 | 70704 |
| 2025-10-30 | 6.25 | $6.27 | 61900 |
| 2025-10-29 | 6.24 | $6.25 | 63227 |
| 2025-10-28 | 6.24 | $6.28 | 46900 |
| 2025-10-27 | 6.24 | $6.27 | 49407 |
| 2025-10-24 | 6.23 | $6.26 | 105730 |
| 2025-10-23 | 6.23 | $6.27 | 75410 |
| 2025-10-22 | 6.23 | $6.23 | 94000 |
| 2025-10-21 | 6.24 | $6.22 | 114500 |
| 2025-10-20 | 6.25 | $6.26 | 119381 |
| 2025-10-17 | 6.25 | $6.27 | 83600 |
| 2025-10-16 | 6.26 | $6.26 | 124200 |
| 2025-10-15 | 6.27 | $6.33 | 90252 |
| 2025-10-14 | 6.25 | $6.29 | 106960 |
| 2025-10-13 | 6.25 | $6.28 | 97100 |
| 2025-10-10 | 6.26 | $6.24 | 149028 |
| 2025-10-09 | 6.27 | $6.32 | 94914 |
| 2025-10-08 | 6.27 | $6.30 | 168917 |
| 2025-10-07 | 6.27 | $6.26 | 165737 |
| 2025-10-06 | 6.29 | $6.24 | 207200 |
| 2025-10-03 | 6.32 | $6.28 | 98300 |
| 2025-10-02 | 6.34 | $6.33 | 53296 |
| 2025-10-01 | 6.35 | $6.30 | 128559 |
| 2025-09-30 | 6.37 | $6.35 | 159400 |
| 2025-09-29 | 6.38 | $6.35 | 77804 |
| 2025-09-26 | 6.40 | $6.35 | 62644 |
| 2025-09-25 | 6.42 | $6.39 | 62900 |
| 2025-09-24 | 6.43 | $6.40 | 48400 |
| 2025-09-23 | 6.44 | $6.40 | 97805 |
| 2025-09-22 | 6.45 | $6.46 | 45900 |
| 2025-09-19 | 6.45 | $6.46 | 37900 |
| 2025-09-18 | 6.44 | $6.43 | 44200 |
| 2025-09-17 | 6.45 | $6.43 | 35300 |
| 2025-09-16 | 6.45 | $6.46 | 52336 |
| 2025-09-15 | 6.45 | $6.47 | 74800 |
| 2025-09-12 | 6.44 | $6.45 | 74632 |
| 2025-09-11 | 6.43 | $6.42 | 72119 |
| 2025-09-10 | 6.43 | $6.41 | 107800 |
| 2025-09-09 | 6.44 | $6.38 | 132500 |
| 2025-09-08 | 6.46 | $6.41 | 110000 |
| 2025-09-05 | 6.47 | $6.42 | 140600 |
| 2025-09-04 | 6.48 | $6.47 | 64100 |
| 2025-09-03 | 6.47 | $6.48 | 47220 |
| 2025-09-02 | 6.46 | $6.46 | 81700 |
| 2025-08-29 | 6.46 | $6.49 | 85600 |
| 2025-08-28 | 6.44 | $6.49 | 204000 |
| 2025-08-27 | 6.42 | $6.42 | 27900 |
| 2025-08-26 | 6.41 | $6.41 | 53100 |
| 2025-08-25 | 6.41 | $6.42 | 54600 |
| 2025-08-22 | 6.40 | $6.42 | 104299 |
| 2025-08-21 | 6.40 | $6.38 | 44535 |
| 2025-08-20 | 6.40 | $6.39 | 82325 |
| 2025-08-19 | 6.40 | $6.36 | 59134 |
| 2025-08-18 | 6.41 | $6.43 | 41500 |
| 2025-08-15 | 6.40 | $6.43 | 43100 |
| 2025-08-14 | 6.39 | $6.41 | 22128 |
| 2025-08-13 | 6.38 | $6.43 | 29700 |
| 2025-08-12 | 6.36 | $6.41 | 42315 |
| 2025-08-11 | 6.34 | $6.40 | 56916 |
| 2025-08-08 | 6.33 | $6.38 | 56400 |
| 2025-08-07 | 6.32 | $6.33 | 49308 |
| 2025-08-06 | 6.32 | $6.35 | 53900 |
| 2025-08-05 | 6.31 | $6.31 | 66400 |
| 2025-08-04 | 6.32 | $6.33 | 69700 |
| 2025-08-01 | 6.32 | $6.31 | 44000 |
| 2025-07-31 | 6.33 | $6.35 | 107348 |
| 2025-07-30 | 6.33 | $6.31 | 165922 |
| 2025-07-29 | 6.35 | $6.32 | 35900 |
| 2025-07-28 | 6.36 | $6.32 | 146093 |
| 2025-07-25 | 6.38 | $6.33 | 108600 |
| 2025-07-24 | 6.40 | $6.34 | 62400 |
| 2025-07-23 | 6.41 | $6.38 | 65000 |
| 2025-07-22 | 6.42 | $6.38 | 43030 |
| 2025-07-21 | 6.43 | $6.44 | 68200 |
| 2025-07-18 | 6.43 | $6.42 | 68200 |
| 2025-07-17 | 6.42 | $6.41 | 64738 |
| 2025-07-16 | 6.42 | $6.42 | 46928 |
| 2025-07-15 | 6.42 | $6.42 | 36200 |
| 2025-07-14 | 6.42 | $6.40 | 69943 |
| 2025-07-11 | 6.42 | $6.41 | 67500 |
| 2025-07-10 | 6.42 | $6.41 | 38316 |
| 2025-07-09 | 6.42 | $6.40 | 69830 |
| 2025-07-08 | 6.41 | $6.40 | 34600 |
| 2025-07-07 | 6.41 | $6.40 | 53400 |
| 2025-07-03 | 6.41 | $6.44 | 13331 |
| 2025-07-02 | 6.40 | $6.42 | 34109 |
| 2025-07-01 | 6.38 | $6.41 | 43700 |
| 2025-06-30 | 6.37 | $6.35 | 210358 |
| 2025-06-27 | 6.38 | $6.41 | 67800 |
| 2025-06-26 | 6.36 | $6.34 | 30300 |
| 2025-06-25 | 6.36 | $6.34 | 75300 |
| 2025-06-24 | 6.37 | $6.35 | 37701 |
| 2025-06-23 | 6.37 | $6.36 | 58800 |
| 2025-06-20 | 6.37 | $6.36 | 49000 |
| 2025-06-18 | 6.37 | $6.35 | 61100 |
| 2025-06-17 | 6.37 | $6.33 | 31144 |
| 2025-06-16 | 6.37 | $6.38 | 42000 |
| 2025-06-13 | 6.37 | $6.37 | 23735 |
| 2025-06-12 | 6.36 | $6.36 | 55603 |
| 2025-06-11 | 6.35 | $6.35 | 30032 |
| 2025-06-10 | 6.35 | $6.35 | 44711 |
| 2025-06-09 | 6.34 | $6.32 | 109505 |
| 2025-06-06 | 6.34 | $6.35 | 18814 |
| 2025-06-05 | 6.33 | $6.30 | 57400 |
| 2025-06-04 | 6.34 | $6.33 | 29422 |
| 2025-06-03 | 6.33 | $6.30 | 66000 |
| 2025-06-02 | 6.34 | $6.35 | 88900 |
| 2025-05-30 | 6.33 | $6.32 | 68600 |
| 2025-05-29 | 6.33 | $6.30 | 41400 |
| 2025-05-28 | 6.33 | $6.21 | 145548 |
| 2025-05-27 | 6.36 | $6.31 | 26029 |
| 2025-05-23 | 6.37 | $6.31 | 25241 |
| 2025-05-22 | 6.37 | $6.31 | 25100 |
| 2025-05-21 | 6.38 | $6.29 | 22748 |
| 2025-05-20 | 6.40 | $6.34 | 49700 |
| 2025-05-19 | 6.40 | $6.43 | 140525 |
| 2025-05-16 | 6.37 | $6.36 | 84201 |
| 2025-05-15 | 6.36 | $6.35 | 25600 |
| 2025-05-14 | 6.34 | $6.34 | 146314 |
| 2025-05-13 | 6.33 | $6.31 | 115944 |
| 2025-05-12 | 6.32 | $6.36 | 83245 |
| 2025-05-09 | 6.29 | $6.31 | 48517 |
| 2025-05-08 | 6.28 | $6.28 | 36625 |
| 2025-05-07 | 6.26 | $6.26 | 33028 |
| 2025-05-06 | 6.26 | $6.27 | 38100 |
| 2025-05-05 | 6.24 | $6.31 | 111001 |
| 2025-05-02 | 6.22 | $6.36 | 39801 |
| 2025-05-01 | 6.17 | $6.34 | 56041 |
| 2025-04-30 | 6.11 | $6.27 | 62905 |
| 2025-04-29 | 6.07 | $6.27 | 53100 |
| 2025-04-28 | 6.02 | $6.27 | 86937 |
| 2025-04-25 | 5.96 | $6.20 | 48406 |
| 2025-04-24 | 5.92 | $6.09 | 45800 |
| 2025-04-23 | 5.90 | $6.00 | 141330 |
| 2025-04-22 | 5.90 | $5.95 | 61002 |
| 2025-04-21 | 5.93 | $5.97 | 54509 |
| 2025-04-17 | 5.96 | $6.01 | 61324 |
| 2025-04-16 | 5.99 | $6.00 | 70800 |
| 2025-04-15 | 6.04 | $6.10 | 42301 |
| 2025-04-14 | 6.06 | $6.04 | 107600 |
| 2025-04-11 | 6.11 | $6.13 | 55233 |
| 2025-04-10 | 6.15 | $6.13 | 48100 |
| 2025-04-09 | 6.20 | $6.28 | 150900 |
| 2025-04-08 | 6.21 | $6.02 | 124600 |
| 2025-04-07 | 6.31 | $5.91 | 254200 |
| 2025-04-04 | 6.47 | $6.22 | 110842 |
| 2025-04-03 | 6.57 | $6.52 | 53500 |
| 2025-04-02 | 6.60 | $6.59 | 35840 |
| 2025-04-01 | 6.61 | $6.62 | 68935 |
| 2025-03-31 | 6.61 | $6.65 | 74149 |
| 2025-03-28 | 6.60 | $6.62 | 36200 |
| 2025-03-27 | 6.61 | $6.64 | 35600 |
| 2025-03-26 | 6.61 | $6.61 | 28600 |
| 2025-03-25 | 6.62 | $6.64 | 51718 |
| 2025-03-24 | 6.63 | $6.63 | 30828 |
| 2025-03-21 | 6.63 | $6.64 | 54027 |
| 2025-03-20 | 6.64 | $6.69 | 33700 |
| 2025-03-19 | 6.64 | $6.65 | 39262 |
| 2025-03-18 | 6.64 | $6.58 | 42000 |
| 2025-03-17 | 6.68 | $6.70 | 71500 |
| 2025-03-14 | 6.68 | $6.68 | 31936 |
| 2025-03-13 | 6.68 | $6.65 | 32600 |
| 2025-03-12 | 6.70 | $6.65 | 24200 |
| 2025-03-11 | 6.73 | $6.65 | 93909 |
| 2025-03-10 | 6.76 | $6.67 | 78502 |
| 2025-03-07 | 6.79 | $6.72 | 98500 |
| 2025-03-06 | 6.81 | $6.70 | 103830 |
| 2025-03-05 | 6.84 | $6.77 | 64300 |
| 2025-03-04 | 6.85 | $6.80 | 76800 |
| 2025-03-03 | 6.86 | $6.83 | 39532 |
| 2025-02-28 | 6.86 | $6.82 | 69100 |
| 2025-02-27 | 6.86 | $6.83 | 57839 |
| 2025-02-26 | 6.85 | $6.81 | 52539 |
| 2025-02-25 | 6.85 | $6.88 | 139709 |
| 2025-02-24 | 6.83 | $6.83 | 247801 |
| 2025-02-21 | 6.82 | $6.78 | 73000 |
| 2025-02-20 | 6.81 | $6.79 | 68300 |
| 2025-02-19 | 6.81 | $6.82 | 136637 |
| 2025-02-18 | 6.79 | $6.75 | 75200 |
| 2025-02-14 | 6.79 | $6.85 | 130416 |
| 2025-02-13 | 6.76 | $6.76 | 43721 |
| 2025-02-12 | 6.75 | $6.75 | 44400 |
| 2025-02-11 | 6.73 | $6.75 | 110420 |
| 2025-02-10 | 6.72 | $6.70 | 56300 |
| 2025-02-07 | 6.71 | $6.67 | 30025 |
| 2025-02-06 | 6.71 | $6.69 | 52211 |
| 2025-02-05 | 6.71 | $6.68 | 76719 |
| 2025-02-04 | 6.71 | $6.69 | 80100 |
| 2025-02-03 | 6.70 | $6.70 | 86200 |
| 2025-01-31 | 6.69 | $6.74 | 110900 |
| 2025-01-30 | 6.67 | $6.68 | 66500 |
| 2025-01-29 | 6.65 | $6.66 | 152629 |
| 2025-01-28 | 6.64 | $6.62 | 121706 |
| 2025-01-27 | 6.64 | $6.62 | 64318 |
| 2025-01-24 | 6.63 | $6.64 | 34700 |
| 2025-01-23 | 6.62 | $6.63 | 52200 |
| 2025-01-22 | 6.61 | $6.63 | 125558 |
| 2025-01-21 | 6.60 | $6.65 | 113400 |
| 2025-01-17 | 6.58 | $6.66 | 83108 |
| 2025-01-16 | 6.55 | $6.62 | 66564 |
| 2025-01-15 | 6.53 | $6.63 | 123211 |
| 2025-01-14 | 6.50 | $6.51 | 35100 |
| 2025-01-13 | 6.50 | $6.51 | 103434 |
| 2025-01-10 | 6.50 | $6.55 | 83600 |
| 2025-01-08 | 6.49 | $6.52 | 107210 |
| 2025-01-07 | 6.49 | $6.55 | 70816 |
| 2025-01-06 | 6.48 | $6.55 | 50000 |
| 2025-01-03 | 6.46 | $6.59 | 79749 |
| 2025-01-02 | 6.44 | $6.52 | 338612 |
| 2024-12-31 | 6.43 | $6.53 | 123510 |
| 2024-12-30 | 6.41 | $6.50 | 177918 |
| 2024-12-27 | 6.41 | $6.46 | 92401 |
| 2024-12-26 | 6.41 | $6.52 | 156600 |
| 2024-12-24 | 6.41 | $6.44 | 87800 |
| 2024-12-23 | 6.42 | $6.43 | 179200 |
| 2024-12-20 | 6.45 | $6.36 | 175717 |
| 2024-12-19 | 6.51 | $6.35 | 153300 |
| 2024-12-18 | 6.58 | $6.40 | 127200 |
| 2024-12-17 | 6.65 | $6.49 | 231634 |
| 2024-12-16 | 6.72 | $6.62 | 142900 |
| 2024-12-13 | 6.75 | $6.66 | 259400 |
| 2024-12-12 | 6.78 | $6.73 | 83000 |
| 2024-12-11 | 6.80 | $6.78 | 59300 |
| 2024-12-10 | 6.80 | $6.85 | 251500 |
| 2024-12-09 | 6.79 | $6.74 | 188828 |
| 2024-12-06 | 6.80 | $6.81 | 206912 |
| 2024-12-05 | 6.79 | $6.78 | 160200 |
| 2024-12-04 | 6.79 | $6.81 | 148549 |
| 2024-12-03 | 6.79 | $6.82 | 446400 |
| 2024-12-02 | 6.77 | $6.80 | 333909 |
| 2024-11-29 | 6.76 | $6.81 | 135600 |
| 2024-11-27 | 6.75 | $6.78 | 93100 |
| 2024-11-26 | 6.74 | $6.75 | 382300 |
| 2024-11-25 | 6.74 | $6.72 | 291933 |
| 2024-11-22 | 6.75 | $6.73 | 327048 |
| 2024-11-21 | 6.76 | $6.71 | 208800 |
| 2024-11-20 | 6.77 | $6.72 | 69200 |
| 2024-11-19 | 6.79 | $6.74 | 67100 |
| 2024-11-18 | 6.80 | $6.81 | 89600 |
| 2024-11-15 | 6.79 | $6.80 | 112900 |
| 2024-11-14 | 6.79 | $6.79 | 42633 |
| 2024-11-13 | 6.78 | $6.84 | 73305 |
| 2024-11-12 | 6.76 | $6.78 | 67800 |
| 2024-11-11 | 6.76 | $6.81 | 120900 |
| 2024-11-08 | 6.74 | $6.85 | 235147 |
| 2024-11-07 | 6.70 | $6.75 | 86349 |
| 2024-11-06 | 6.69 | $6.75 | 132800 |
| 2024-11-05 | 6.68 | $6.72 | 72323 |
| 2024-11-04 | 6.68 | $6.70 | 57400 |
| 2024-11-01 | 6.68 | $6.69 | 118105 |
| 2024-10-31 | 6.69 | $6.70 | 126731 |
| 2024-10-30 | 6.69 | $6.69 | 76100 |
| 2024-10-29 | 6.70 | $6.65 | 141935 |
| 2024-10-28 | 6.72 | $6.66 | 105000 |
| 2024-10-25 | 6.75 | $6.67 | 124500 |
| 2024-10-24 | 6.78 | $6.70 | 84400 |
| 2024-10-23 | 6.81 | $6.77 | 84468 |
| 2024-10-22 | 6.82 | $6.77 | 308200 |
| 2024-10-21 | 6.83 | $6.84 | 157554 |
| 2024-10-18 | 6.82 | $6.78 | 67223 |
| 2024-10-17 | 6.83 | $6.81 | 133633 |
| 2024-10-16 | 6.83 | $6.87 | 224100 |
| 2024-10-15 | 6.81 | $6.80 | 74300 |
| 2024-10-14 | 6.81 | $6.81 | 70431 |
| 2024-10-11 | 6.81 | $6.81 | 49905 |
| 2024-10-10 | 6.80 | $6.79 | 64600 |
| 2024-10-09 | 6.80 | $6.78 | 61608 |
| 2024-10-08 | 6.80 | $6.77 | 87200 |
| 2024-10-07 | 6.81 | $6.79 | 48530 |
| 2024-10-04 | 6.80 | $6.80 | 68324 |
| 2024-10-03 | 6.80 | $6.78 | 65300 |
| 2024-10-02 | 6.80 | $6.81 | 50900 |
| 2024-10-01 | 6.79 | $6.82 | 179144 |
| 2024-09-30 | 6.77 | $6.83 | 654926 |
| 2024-09-27 | 6.74 | $6.76 | 177300 |
| 2024-09-26 | 6.73 | $6.73 | 160900 |
| 2024-09-25 | 6.73 | $6.73 | 291233 |
| 2024-09-24 | 6.73 | $6.70 | 142700 |
| 2024-09-23 | 6.73 | $6.71 | 141271 |
| 2024-09-20 | 6.74 | $6.73 | 111227 |
| 2024-09-19 | 6.73 | $6.68 | 117715 |
| 2024-09-18 | 6.75 | $6.66 | 69300 |
| 2024-09-17 | 6.77 | $6.74 | 133948 |
| 2024-09-16 | 6.77 | $6.75 | 82804 |
| 2024-09-13 | 6.76 | $6.75 | 74400 |
| 2024-09-12 | 6.76 | $6.72 | 136000 |
| 2024-09-11 | 6.76 | $6.79 | 115411 |
| 2024-09-10 | 6.74 | $6.74 | 192919 |
| 2024-09-09 | 6.72 | $6.71 | 130319 |
| 2024-09-06 | 6.72 | $6.67 | 165431 |
| 2024-09-05 | 6.72 | $6.74 | 149300 |
| 2024-09-04 | 6.71 | $6.73 | 82800 |
| 2024-09-03 | 6.69 | $6.68 | 84800 |
| 2024-08-30 | 6.69 | $6.67 | 110400 |
| 2024-08-29 | 6.68 | $6.67 | 163037 |
| 2024-08-28 | 6.68 | $6.64 | 133500 |
| 2024-08-27 | 6.68 | $6.65 | 126100 |
| 2024-08-26 | 6.68 | $6.67 | 253934 |
| 2024-08-23 | 6.68 | $6.68 | 106848 |
| 2024-08-22 | 6.66 | $6.63 | 126800 |
| 2024-08-21 | 6.66 | $6.66 | 172220 |
| 2024-08-20 | 6.66 | $6.68 | 231621 |
| 2024-08-19 | 6.64 | $6.69 | 216635 |
| 2024-08-16 | 6.61 | $6.67 | 171156 |
| 2024-08-15 | 6.59 | $6.68 | 178000 |
| 2024-08-14 | 6.55 | $6.70 | 58633 |
| 2024-08-13 | 6.50 | $6.66 | 125322 |
| 2024-08-12 | 6.46 | $6.59 | 350343 |
| 2024-08-09 | 6.42 | $6.47 | 367009 |
| 2024-08-08 | 6.42 | $6.45 | 466546 |
| 2024-08-07 | 6.43 | $6.45 | 267716 |
| 2024-08-06 | 6.44 | $6.42 | 382930 |
| 2024-08-05 | 6.46 | $6.41 | 315300 |
| 2024-08-02 | 6.49 | $6.50 | 173556 |
| 2024-08-01 | 6.50 | $6.52 | 153800 |
| 2024-07-31 | 6.51 | $6.58 | 174336 |
| 2024-07-30 | 6.50 | $6.55 | 202921 |
| 2024-07-29 | 6.49 | $6.57 | 268200 |
| 2024-07-26 | 6.49 | $6.52 | 145636 |
| 2024-07-25 | 6.50 | $6.57 | 205200 |
| 2024-07-24 | 6.49 | $6.47 | 200200 |
| 2024-07-23 | 6.52 | $6.58 | 293736 |
| 2024-07-22 | 6.52 | $6.55 | 212102 |
| 2024-07-19 | 6.53 | $6.52 | 159800 |
| 2024-07-18 | 6.56 | $6.52 | 129263 |
| 2024-07-17 | 6.59 | $6.57 | 148000 |
| 2024-07-16 | 6.62 | $6.62 | 211319 |
| 2024-07-15 | 6.63 | $6.64 | 211121 |
| 2024-07-12 | 6.64 | $6.61 | 120114 |
| 2024-07-11 | 6.67 | $6.62 | 130200 |
| 2024-07-10 | 6.70 | $6.60 | 65800 |
| 2024-07-09 | 6.75 | $6.56 | 177428 |
| 2024-07-08 | 6.81 | $6.63 | 338700 |
| 2024-07-05 | 6.87 | $6.82 | 245635 |
| 2024-07-03 | 6.88 | $6.86 | 89600 |
| 2024-07-02 | 6.88 | $6.88 | 171637 |
| 2024-07-01 | 6.87 | $6.89 | 290043 |
| 2024-06-28 | 6.86 | $6.99 | 281900 |
| 2024-06-27 | 6.81 | $6.89 | 145113 |
| 2024-06-26 | 6.79 | $6.81 | 236600 |
| 2024-06-25 | 6.78 | $6.78 | 285300 |
| 2024-06-24 | 6.78 | $6.69 | 29000 |
| 2024-06-21 | 6.81 | $6.67 | 30800 |
| 2024-06-20 | 6.85 | $6.71 | 103300 |
| 2024-06-18 | 6.89 | $6.80 | 116100 |
| 2024-06-17 | 6.90 | $6.89 | 72200 |
| 2024-06-14 | 6.89 | $6.86 | 12111 |
| 2024-06-13 | 6.88 | $6.87 | 55000 |
| 2024-06-12 | 6.87 | $6.89 | 110647 |
| 2024-06-11 | 6.84 | $6.78 | 53000 |
| 2024-06-10 | 6.85 | $6.75 | 157211 |
| 2024-06-07 | 6.86 | $6.84 | 37020 |
| 2024-06-06 | 6.85 | $6.84 | 36446 |
| 2024-06-05 | 6.83 | $6.83 | 38000 |
| 2024-06-04 | 6.81 | $6.80 | 62827 |
| 2024-06-03 | 6.79 | $6.79 | 67900 |
| 2024-05-31 | 6.77 | $6.82 | 72446 |
| 2024-05-30 | 6.74 | $6.75 | 175626 |
| 2024-05-29 | 6.72 | $6.59 | 37708 |
| 2024-05-28 | 6.74 | $6.67 | 28705 |
| 2024-05-24 | 6.75 | $6.71 | 39632 |
| 2024-05-23 | 6.74 | $6.65 | 68812 |
| 2024-05-22 | 6.74 | $6.73 | 68500 |
| 2024-05-21 | 6.72 | $6.69 | 42918 |
| 2024-05-20 | 6.71 | $6.69 | 47400 |
| 2024-05-17 | 6.69 | $6.69 | 69664 |
| 2024-05-16 | 6.67 | $6.71 | 47800 |
| 2024-05-15 | 6.63 | $6.68 | 46515 |
| 2024-05-14 | 6.60 | $6.66 | 33800 |
| 2024-05-13 | 6.56 | $6.62 | 58200 |
| 2024-05-10 | 6.53 | $6.62 | 112832 |
| 2024-05-09 | 6.49 | $6.60 | 36817 |
| 2024-05-08 | 6.44 | $6.56 | 81100 |
| 2024-05-07 | 6.40 | $6.52 | 163800 |
| 2024-05-06 | 6.36 | $6.47 | 69614 |
| 2024-05-03 | 6.33 | $6.41 | 233300 |
| 2024-05-02 | 6.31 | $6.39 | 94800 |
| 2024-05-01 | 6.30 | $6.39 | 29605 |
| 2024-04-30 | 6.28 | $6.33 | 147614 |
| 2024-04-29 | 6.29 | $6.41 | 84300 |
| 2024-04-26 | 6.26 | $6.42 | 54300 |
| 2024-04-25 | 6.24 | $6.35 | 156800 |
| 2024-04-24 | 6.22 | $6.36 | 175400 |
| 2024-04-23 | 6.21 | $6.30 | 186100 |
| 2024-04-22 | 6.21 | $6.20 | 321701 |
| 2024-04-19 | 6.25 | $6.20 | 210120 |
| 2024-04-18 | 6.30 | $6.25 | 483000 |
| 2024-04-17 | 6.35 | $6.34 | 133500 |
| 2024-04-16 | 6.38 | $6.30 | 164138 |
| 2024-04-15 | 6.43 | $6.36 | 103900 |
| 2024-04-12 | 6.48 | $6.44 | 162200 |
| 2024-04-11 | 6.51 | $6.50 | 87224 |
| 2024-04-10 | 6.53 | $6.51 | 99814 |
| 2024-04-09 | 6.55 | $6.58 | 42900 |
| 2024-04-08 | 6.56 | $6.55 | 69404 |
| 2024-04-05 | 6.57 | $6.49 | 216305 |
| 2024-04-04 | 6.61 | $6.54 | 128000 |
| 2024-04-03 | 6.65 | $6.54 | 60000 |
| 2024-04-02 | 6.69 | $6.55 | 376616 |
| 2024-04-01 | 6.74 | $6.76 | 57222 |
| 2024-03-28 | 6.73 | $6.77 | 66214 |
| 2024-03-27 | 6.72 | $6.71 | 52100 |
| 2024-03-26 | 6.72 | $6.69 | 77200 |
| 2024-03-25 | 6.73 | $6.70 | 37200 |
| 2024-03-22 | 6.74 | $6.69 | 38108 |
| 2024-03-21 | 6.75 | $6.70 | 58034 |
| 2024-03-20 | 6.76 | $6.74 | 48800 |
| 2024-03-19 | 6.76 | $6.70 | 32121 |
| 2024-03-18 | 6.77 | $6.79 | 60129 |
| 2024-03-15 | 6.76 | $6.72 | 30800 |
| 2024-03-14 | 6.77 | $6.69 | 66046 |
| 2024-03-13 | 6.78 | $6.75 | 63346 |
| 2024-03-12 | 6.78 | $6.73 | 41200 |
| 2024-03-11 | 6.78 | $6.71 | 41300 |
| 2024-03-08 | 6.79 | $6.73 | 37718 |
| 2024-03-07 | 6.79 | $6.76 | 29440 |
| 2024-03-06 | 6.79 | $6.76 | 36200 |
| 2024-03-05 | 6.78 | $6.72 | 45730 |
| 2024-03-04 | 6.77 | $6.78 | 43400 |
| 2024-03-01 | 6.75 | $6.77 | 42400 |
| 2024-02-29 | 6.73 | $6.77 | 55100 |
| 2024-02-28 | 6.69 | $6.72 | 62519 |
| 2024-02-27 | 6.67 | $6.66 | 156401 |
| 2024-02-26 | 6.66 | $6.96 | 826080 |
| 2024-02-23 | 6.54 | $6.51 | 48000 |
| 2024-02-22 | 6.55 | $6.52 | 30513 |
| 2024-02-21 | 6.55 | $6.49 | 56234 |
| 2024-02-20 | 6.56 | $6.51 | 45400 |
| 2024-02-16 | 6.57 | $6.53 | 43300 |
| 2024-02-15 | 6.58 | $6.61 | 71117 |
| 2024-02-14 | 6.55 | $6.55 | 47800 |
| 2024-02-13 | 6.54 | $6.53 | 85817 |
| 2024-02-12 | 6.54 | $6.60 | 83800 |
| 2024-02-09 | 6.51 | $6.56 | 34921 |
| 2024-02-08 | 6.48 | $6.54 | 39345 |
| 2024-02-07 | 6.46 | $6.54 | 41609 |
| 2024-02-06 | 6.43 | $6.49 | 27242 |
| 2024-02-05 | 6.41 | $6.45 | 81046 |
| 2024-02-02 | 6.40 | $6.47 | 184909 |
| 2024-02-01 | 6.37 | $6.44 | 76039 |
| 2024-01-31 | 6.36 | $6.39 | 58100 |
| 2024-01-30 | 6.35 | $6.40 | 47927 |
| 2024-01-29 | 6.35 | $6.39 | 143500 |
| 2024-01-26 | 6.34 | $6.35 | 27900 |
| 2024-01-25 | 6.35 | $6.34 | 32131 |
| 2024-01-24 | 6.36 | $6.33 | 86001 |
| 2024-01-23 | 6.38 | $6.34 | 66483 |
| 2024-01-22 | 6.40 | $6.38 | 72523 |
| 2024-01-19 | 6.42 | $6.37 | 65418 |
| 2024-01-18 | 6.43 | $6.45 | 91541 |
| 2024-01-17 | 6.43 | $6.43 | 58225 |
| 2024-01-16 | 6.43 | $6.44 | 108103 |
| 2024-01-12 | 6.43 | $6.46 | 33500 |
| 2024-01-11 | 6.43 | $6.45 | 45800 |
| 2024-01-10 | 6.42 | $6.45 | 78600 |
| 2024-01-09 | 6.42 | $6.44 | 68574 |
| 2024-01-08 | 6.41 | $6.46 | 89946 |
| 2024-01-05 | 6.40 | $6.42 | 57408 |
| 2024-01-04 | 6.40 | $6.41 | 50149 |
| 2024-01-03 | 6.41 | $6.37 | 36600 |
| 2024-01-02 | 6.42 | $6.37 | 119405 |
| 2023-12-29 | 6.45 | $6.42 | 74130 |
| 2023-12-28 | 6.45 | $6.41 | 66300 |
| 2023-12-27 | 6.47 | $6.40 | 134900 |
| 2023-12-26 | 6.49 | $6.38 | 82104 |
| 2023-12-22 | 6.52 | $6.34 | 151400 |
| 2023-12-21 | 6.57 | $6.40 | 59789 |
| 2023-12-20 | 6.60 | $6.47 | 47600 |
| 2023-12-19 | 6.63 | $6.52 | 57500 |
| 2023-12-18 | 6.64 | $6.58 | 48036 |
| 2023-12-15 | 6.63 | $6.63 | 86300 |
| 2023-12-14 | 6.60 | $6.63 | 62205 |
| 2023-12-13 | 6.56 | $6.59 | 102700 |
| 2023-12-12 | 6.53 | $6.39 | 87300 |
| 2023-12-11 | 6.55 | $6.41 | 83411 |
| 2023-12-08 | 6.56 | $6.55 | 56800 |
| 2023-12-07 | 6.53 | $6.57 | 29300 |
| 2023-12-06 | 6.49 | $6.52 | 101000 |
| 2023-12-05 | 6.45 | $6.54 | 77800 |
| 2023-12-04 | 6.39 | $6.42 | 48900 |
| 2023-12-01 | 6.36 | $6.39 | 49945 |
| 2023-11-30 | 6.33 | $6.34 | 52203 |
| 2023-11-29 | 6.31 | $6.25 | 42534 |
| 2023-11-28 | 6.31 | $6.23 | 37300 |
| 2023-11-27 | 6.31 | $6.22 | 67000 |
| 2023-11-24 | 6.32 | $6.26 | 9400 |
| 2023-11-22 | 6.31 | $6.23 | 19400 |
| 2023-11-21 | 6.31 | $6.20 | 35403 |
| 2023-11-20 | 6.32 | $6.25 | 49000 |
| 2023-11-17 | 6.32 | $6.23 | 40000 |
| 2023-11-16 | 6.31 | $6.33 | 19900 |
| 2023-11-15 | 6.27 | $6.33 | 29800 |
| 2023-11-14 | 6.22 | $6.31 | 38110 |
| 2023-11-13 | 6.17 | $6.18 | 28121 |
| 2023-11-10 | 6.14 | $6.23 | 38100 |
| 2023-11-09 | 6.09 | $6.16 | 55513 |
| 2023-11-08 | 6.05 | $6.17 | 60734 |
| 2023-11-07 | 6.00 | $6.19 | 62835 |
| 2023-11-06 | 5.93 | $6.12 | 52409 |
| 2023-11-03 | 5.87 | $6.12 | 95700 |
| 2023-11-02 | 5.80 | $6.02 | 74600 |
| 2023-11-01 | 5.74 | $5.91 | 87900 |
| 2023-10-31 | 5.71 | $5.81 | 51823 |
| 2023-10-30 | 5.70 | $5.78 | 29214 |
| 2023-10-27 | 5.71 | $5.72 | 45900 |
| 2023-10-26 | 5.74 | $5.73 | 32800 |
| 2023-10-25 | 5.77 | $5.73 | 41700 |
| 2023-10-24 | 5.81 | $5.82 | 45512 |
| 2023-10-23 | 5.84 | $5.78 | 127100 |
| 2023-10-20 | 5.89 | $5.85 | 39100 |
| 2023-10-19 | 5.92 | $5.90 | 68748 |
| 2023-10-18 | 5.96 | $6.03 | 82900 |
| 2023-10-17 | 5.96 | $6.05 | 64928 |
| 2023-10-16 | 5.95 | $6.04 | 77190 |
| 2023-10-13 | 5.95 | $6.03 | 61311 |
| 2023-10-12 | 5.96 | $6.04 | 38800 |
| 2023-10-11 | 5.97 | $6.07 | 79121 |
| 2023-10-10 | 5.97 | $6.12 | 40122 |
| 2023-10-09 | 5.96 | $6.06 | 42949 |
| 2023-10-06 | 5.97 | $6.02 | 33834 |
| 2023-10-05 | 5.99 | $6.00 | 56071 |
| 2023-10-04 | 6.03 | $6.01 | 42500 |
| 2023-10-03 | 6.09 | $6.02 | 36700 |
| 2023-10-02 | 6.15 | $6.07 | 193000 |
| 2023-09-29 | 6.21 | $6.19 | 91429 |
| 2023-09-28 | 6.25 | $6.24 | 14637 |
| 2023-09-27 | 6.28 | $6.23 | 46500 |
| 2023-09-26 | 6.33 | $6.23 | 37015 |
| 2023-09-25 | 6.39 | $6.30 | 39840 |
| 2023-09-22 | 6.44 | $6.38 | 32500 |
| 2023-09-21 | 6.48 | $6.30 | 58121 |
| 2023-09-20 | 6.56 | $6.43 | 101625 |
| 2023-09-19 | 6.61 | $6.55 | 17428 |
| 2023-09-18 | 6.63 | $6.62 | 44355 |
| 2023-09-15 | 6.64 | $6.63 | 32100 |
| 2023-09-14 | 6.64 | $6.65 | 37100 |
| 2023-09-13 | 6.64 | $6.64 | 67910 |
| 2023-09-12 | 6.64 | $6.61 | 41600 |
| 2023-09-11 | 6.65 | $6.58 | 44103 |
| 2023-09-08 | 6.67 | $6.53 | 67700 |
| 2023-09-07 | 6.71 | $6.65 | 12743 |
| 2023-09-06 | 6.73 | $6.69 | 19819 |
| 2023-09-05 | 6.73 | $6.74 | 63300 |
| 2023-09-01 | 6.71 | $6.68 | 26203 |
| 2023-08-31 | 6.72 | $6.76 | 61000 |
| 2023-08-30 | 6.69 | $6.74 | 118100 |
| 2023-08-29 | 6.67 | $6.68 | 154500 |
| 2023-08-28 | 6.66 | $6.65 | 54300 |
| 2023-08-25 | 6.65 | $6.67 | 141200 |
| 2023-08-24 | 6.64 | $6.62 | 60142 |
| 2023-08-23 | 6.64 | $6.63 | 88155 |
| 2023-08-22 | 6.63 | $6.50 | 59625 |
| 2023-08-21 | 6.66 | $6.59 | 51607 |
| 2023-08-18 | 6.68 | $6.66 | 44819 |
| 2023-08-17 | 6.67 | $6.65 | 84342 |
| 2023-08-16 | 6.66 | $6.65 | 57825 |
| 2023-08-15 | 6.65 | $6.69 | 34700 |
| 2023-08-14 | 6.62 | $6.74 | 107200 |
| 2023-08-11 | 6.57 | $6.69 | 134400 |
| 2023-08-10 | 6.52 | $6.57 | 88102 |
| 2023-08-09 | 6.50 | $6.55 | 61600 |
| 2023-08-08 | 6.49 | $6.51 | 47100 |
| 2023-08-07 | 6.48 | $6.48 | 64400 |
| 2023-08-04 | 6.48 | $6.47 | 41900 |
| 2023-08-03 | 6.48 | $6.44 | 31837 |
| 2023-08-02 | 6.49 | $6.46 | 53514 |
| 2023-08-01 | 6.49 | $6.50 | 34801 |
| 2023-07-31 | 6.49 | $6.52 | 38300 |
| 2023-07-28 | 6.47 | $6.47 | 58542 |
| 2023-07-27 | 6.47 | $6.42 | 44013 |
| 2023-07-26 | 6.49 | $6.43 | 35705 |
| 2023-07-25 | 6.50 | $6.43 | 88516 |
| 2023-07-24 | 6.52 | $6.49 | 31100 |
| 2023-07-21 | 6.52 | $6.44 | 21200 |
| 2023-07-20 | 6.53 | $6.43 | 41200 |
| 2023-07-19 | 6.55 | $6.46 | 135400 |
| 2023-07-18 | 6.57 | $6.57 | 46149 |
| 2023-07-17 | 6.55 | $6.49 | 64339 |
| 2023-07-14 | 6.55 | $6.55 | 42900 |
| 2023-07-13 | 6.53 | $6.57 | 42713 |
| 2023-07-12 | 6.50 | $6.60 | 68000 |
| 2023-07-11 | 6.45 | $6.46 | 52515 |
| 2023-07-10 | 6.44 | $6.41 | 59800 |
| 2023-07-07 | 6.44 | $6.40 | 62807 |
| 2023-07-06 | 6.44 | $6.35 | 28400 |
| 2023-07-05 | 6.45 | $6.43 | 54900 |
| 2023-07-03 | 6.44 | $6.51 | 38715 |
| 2023-06-30 | 6.40 | $6.48 | 78006 |
| 2023-06-29 | 6.36 | $6.40 | 40418 |
| 2023-06-28 | 6.34 | $6.36 | 48200 |
| 2023-06-27 | 6.32 | $6.32 | 37300 |
| 2023-06-26 | 6.31 | $6.29 | 36225 |
| 2023-06-23 | 6.31 | $6.26 | 57841 |
| 2023-06-22 | 6.32 | $6.25 | 69914 |
| 2023-06-21 | 6.33 | $6.28 | 18200 |
| 2023-06-20 | 6.34 | $6.28 | 92031 |
| 2023-06-16 | 6.35 | $6.34 | 40634 |
| 2023-06-15 | 6.33 | $6.36 | 57374 |
| 2023-06-14 | 6.31 | $6.32 | 31744 |
| 2023-06-13 | 6.30 | $6.30 | 131727 |
| 2023-06-12 | 6.29 | $6.34 | 31239 |
| 2023-06-09 | 6.26 | $6.31 | 44232 |
| 2023-06-08 | 6.24 | $6.29 | 34100 |
| 2023-06-07 | 6.22 | $6.28 | 46625 |
| 2023-06-06 | 6.19 | $6.25 | 45300 |
| 2023-06-05 | 6.17 | $6.25 | 28479 |
| 2023-06-02 | 6.15 | $6.25 | 61000 |
| 2023-06-01 | 6.12 | $6.18 | 49406 |
| 2023-05-31 | 6.11 | $6.14 | 102033 |
| 2023-05-30 | 6.11 | $6.15 | 47806 |
| 2023-05-26 | 6.11 | $6.16 | 63800 |
| 2023-05-25 | 6.11 | $6.12 | 47100 |
| 2023-05-24 | 6.12 | $6.09 | 60021 |
| 2023-05-23 | 6.14 | $6.11 | 69545 |
| 2023-05-22 | 6.16 | $6.15 | 77934 |
| 2023-05-19 | 6.17 | $6.16 | 67700 |
| 2023-05-18 | 6.18 | $6.18 | 60919 |
| 2023-05-17 | 6.20 | $6.23 | 50286 |
| 2023-05-16 | 6.20 | $6.20 | 70432 |
| 2023-05-15 | 6.21 | $6.23 | 68600 |
| 2023-05-12 | 6.21 | $6.21 | 42047 |
| 2023-05-11 | 6.22 | $6.23 | 41300 |
| 2023-05-10 | 6.23 | $6.25 | 35601 |
| 2023-05-09 | 6.23 | $6.24 | 31840 |
| 2023-05-08 | 6.24 | $6.26 | 49200 |
| 2023-05-05 | 6.25 | $6.27 | 40400 |
| 2023-05-04 | 6.26 | $6.19 | 58200 |
| 2023-05-03 | 6.29 | $6.25 | 87231 |
| 2023-05-02 | 6.31 | $6.21 | 59100 |
| 2023-05-01 | 6.36 | $6.29 | 132400 |
| 2023-04-28 | 6.38 | $6.33 | 216600 |
| 2023-04-27 | 6.40 | $6.39 | 39100 |
| 2023-04-26 | 6.41 | $6.32 | 23500 |
| 2023-04-25 | 6.44 | $6.31 | 79537 |
| 2023-04-24 | 6.48 | $6.38 | 50742 |
| 2023-04-21 | 6.50 | $6.36 | 80939 |
| 2023-04-20 | 6.54 | $6.42 | 57734 |
| 2023-04-19 | 6.56 | $6.44 | 61900 |
| 2023-04-18 | 6.58 | $6.58 | 62900 |
| 2023-04-17 | 6.57 | $6.69 | 120921 |
| 2023-04-14 | 6.51 | $6.58 | 48847 |
| 2023-04-13 | 6.47 | $6.60 | 83700 |
| 2023-04-12 | 6.42 | $6.49 | 31124 |
| 2023-04-11 | 6.40 | $6.46 | 74100 |
| 2023-04-10 | 6.38 | $6.40 | 60012 |
| 2023-04-06 | 6.37 | $6.41 | 49425 |
| 2023-04-05 | 6.36 | $6.41 | 35700 |
| 2023-04-04 | 6.35 | $6.43 | 27400 |
| 2023-04-03 | 6.33 | $6.44 | 113328 |
| 2023-03-31 | 6.30 | $6.50 | 117980 |
| 2023-03-30 | 6.25 | $6.42 | 80500 |
| 2023-03-29 | 6.21 | $6.39 | 41842 |
| 2023-03-28 | 6.18 | $6.34 | 87500 |
| 2023-03-27 | 6.16 | $6.29 | 96630 |
| 2023-03-24 | 6.16 | $6.27 | 57641 |
| 2023-03-23 | 6.16 | $6.20 | 67539 |
| 2023-03-22 | 6.19 | $6.22 | 43200 |
| 2023-03-21 | 6.23 | $6.23 | 42042 |
| 2023-03-20 | 6.27 | $6.24 | 74500 |
| 2023-03-17 | 6.32 | $6.26 | 72300 |
| 2023-03-16 | 6.37 | $6.37 | 48013 |
| 2023-03-15 | 6.41 | $6.32 | 64495 |
| 2023-03-14 | 6.47 | $6.43 | 56100 |
| 2023-03-13 | 6.51 | $6.36 | 60900 |
| 2023-03-10 | 6.59 | $6.51 | 87732 |
| 2023-03-09 | 6.64 | $6.66 | 26918 |
| 2023-03-08 | 6.65 | $6.71 | 32037 |
| 2023-03-07 | 6.65 | $6.67 | 60900 |
| 2023-03-06 | 6.67 | $6.70 | 108000 |
| 2023-03-03 | 6.68 | $6.71 | 39900 |
| 2023-03-02 | 6.69 | $6.66 | 151438 |
| 2023-03-01 | 6.72 | $6.72 | 36100 |
| 2023-02-28 | 6.73 | $6.77 | 46151 |
| 2023-02-27 | 6.74 | $6.69 | 85500 |
| 2023-02-24 | 6.78 | $6.71 | 41400 |
| 2023-02-23 | 6.81 | $6.71 | 66613 |
| 2023-02-22 | 6.86 | $6.71 | 80238 |
| 2023-02-21 | 6.92 | $6.76 | 63161 |
| 2023-02-17 | 6.97 | $6.84 | 35700 |
| 2023-02-16 | 7.01 | $6.89 | 39200 |
| 2023-02-15 | 7.04 | $6.91 | 64617 |
| 2023-02-14 | 7.08 | $7.03 | 93200 |
| 2023-02-13 | 7.07 | $7.07 | 40200 |
| 2023-02-10 | 7.06 | $7.04 | 41825 |
| 2023-02-09 | 7.05 | $7.03 | 71449 |
| 2023-02-08 | 7.04 | $7.03 | 29500 |
| 2023-02-07 | 7.03 | $7.02 | 45300 |
| 2023-02-06 | 7.02 | $6.93 | 75300 |
| 2023-02-03 | 7.03 | $7.03 | 70300 |
| 2023-02-02 | 7.01 | $7.04 | 116806 |
| 2023-02-01 | 6.98 | $7.01 | 73500 |
| 2023-01-31 | 6.95 | $6.97 | 92194 |
| 2023-01-30 | 6.93 | $6.91 | 35138 |
| 2023-01-27 | 6.93 | $6.89 | 90719 |
| 2023-01-26 | 6.92 | $6.83 | 82313 |
| 2023-01-25 | 6.94 | $6.87 | 36350 |
| 2023-01-24 | 6.94 | $6.89 | 49300 |
| 2023-01-23 | 6.94 | $6.90 | 64636 |
| 2023-01-20 | 6.93 | $6.93 | 23536 |
| 2023-01-19 | 6.91 | $6.90 | 33000 |
| 2023-01-18 | 6.89 | $6.98 | 110725 |
| 2023-01-17 | 6.84 | $6.98 | 101103 |
| 2023-01-13 | 6.78 | $6.90 | 64301 |
| 2023-01-12 | 6.73 | $6.89 | 48600 |
| 2023-01-11 | 6.68 | $6.81 | 54600 |
| 2023-01-10 | 6.63 | $6.74 | 59642 |
| 2023-01-09 | 6.60 | $6.73 | 63600 |
| 2023-01-06 | 6.57 | $6.73 | 103636 |
| 2023-01-05 | 6.53 | $6.60 | 68132 |
| 2023-01-04 | 6.52 | $6.77 | 69221 |
| 2023-01-03 | 6.46 | $6.70 | 121216 |
| 2022-12-30 | 6.41 | $6.50 | 122040 |
| 2022-12-29 | 6.42 | $6.39 | 66487 |
| 2022-12-28 | 6.46 | $6.38 | 86000 |
| 2022-12-27 | 6.52 | $6.45 | 65439 |
| 2022-12-23 | 6.57 | $6.59 | 55916 |
| 2022-12-22 | 6.59 | $6.54 | 52900 |
| 2022-12-21 | 6.63 | $6.57 | 89506 |
| 2022-12-20 | 6.67 | $6.50 | 176003 |
| 2022-12-19 | 6.75 | $6.49 | 90113 |
| 2022-12-16 | 6.84 | $6.64 | 137900 |
| 2022-12-15 | 6.91 | $6.75 | 72500 |
| 2022-12-14 | 6.95 | $6.74 | 154000 |
| 2022-12-13 | 7.01 | $6.80 | 98700 |
| 2022-12-12 | 7.06 | $6.89 | 109700 |
| 2022-12-09 | 7.09 | $6.94 | 72252 |
| 2022-12-08 | 7.12 | $7.11 | 90800 |
| 2022-12-07 | 7.09 | $7.01 | 54600 |
| 2022-12-06 | 7.08 | $7.03 | 35100 |
| 2022-12-05 | 7.06 | $7.04 | 38203 |
| 2022-12-02 | 7.04 | $7.11 | 73200 |
| 2022-12-01 | 6.98 | $7.00 | 59211 |
| 2022-11-30 | 6.95 | $6.92 | 67730 |
| 2022-11-29 | 6.93 | $6.88 | 19949 |
| 2022-11-28 | 6.91 | $6.83 | 71957 |
| 2022-11-25 | 6.91 | $6.86 | 14000 |
| 2022-11-23 | 6.90 | $6.84 | 54267 |
| 2022-11-22 | 6.89 | $6.85 | 65506 |
| 2022-11-21 | 6.87 | $6.73 | 47800 |
| 2022-11-18 | 6.88 | $6.69 | 94900 |
| 2022-11-17 | 6.91 | $6.72 | 345300 |
| 2022-11-16 | 6.93 | $7.24 | 203600 |
| 2022-11-15 | 6.78 | $6.86 | 48249 |
| 2022-11-14 | 6.73 | $6.84 | 57000 |
| 2022-11-11 | 6.66 | $6.83 | 57500 |
| 2022-11-10 | 6.59 | $6.73 | 78556 |
| 2022-11-09 | 6.53 | $6.56 | 52500 |
| 2022-11-08 | 6.51 | $6.59 | 45400 |
| 2022-11-07 | 6.48 | $6.55 | 71300 |
| 2022-11-04 | 6.45 | $6.51 | 34500 |
| 2022-11-03 | 6.44 | $6.50 | 41031 |
| 2022-11-02 | 6.42 | $6.51 | 36500 |
| 2022-11-01 | 6.39 | $6.58 | 39800 |
| 2022-10-31 | 6.34 | $6.50 | 96143 |
| 2022-10-28 | 6.31 | $6.44 | 42300 |
| 2022-10-27 | 6.28 | $6.40 | 74243 |
| 2022-10-26 | 6.27 | $6.39 | 29121 |
| 2022-10-25 | 6.26 | $6.41 | 36800 |
| 2022-10-24 | 6.25 | $6.34 | 39000 |
| 2022-10-21 | 6.26 | $6.32 | 55213 |
| 2022-10-20 | 6.28 | $6.30 | 126500 |
| 2022-10-19 | 6.32 | $6.29 | 45592 |
| 2022-10-18 | 6.37 | $6.40 | 66312 |
| 2022-10-17 | 6.40 | $6.44 | 65022 |
| 2022-10-14 | 6.43 | $6.34 | 38100 |
| 2022-10-13 | 6.50 | $6.41 | 75441 |
| 2022-10-12 | 6.56 | $6.46 | 45453 |
| 2022-10-11 | 6.63 | $6.52 | 49200 |
| 2022-10-10 | 6.69 | $6.58 | 45130 |
| 2022-10-07 | 6.76 | $6.86 | 19022 |
| 2022-10-06 | 6.74 | $6.80 | 30100 |
| 2022-10-05 | 6.75 | $6.87 | 32100 |
| 2022-10-04 | 6.74 | $6.97 | 73420 |
| 2022-10-03 | 6.70 | $6.91 | 74802 |
| 2022-09-30 | 6.67 | $6.89 | 302633 |
| 2022-09-29 | 6.64 | $6.62 | 38600 |
| 2022-09-28 | 6.70 | $6.70 | 52424 |
| 2022-09-27 | 6.75 | $6.47 | 65345 |
| 2022-09-26 | 6.88 | $6.52 | 101749 |
| 2022-09-23 | 7.04 | $6.74 | 147962 |
| 2022-09-22 | 7.15 | $7.12 | 52312 |
| 2022-09-21 | 7.18 | $7.23 | 58100 |
| 2022-09-20 | 7.17 | $7.15 | 48800 |
| 2022-09-19 | 7.19 | $7.22 | 41932 |
| 2022-09-16 | 7.19 | $7.21 | 52846 |
| 2022-09-15 | 7.20 | $7.26 | 54900 |
| 2022-09-14 | 7.20 | $7.33 | 53100 |
| 2022-09-13 | 7.17 | $7.29 | 68345 |
| 2022-09-12 | 7.16 | $7.31 | 34244 |
| 2022-09-09 | 7.13 | $7.30 | 53209 |
| 2022-09-08 | 7.11 | $7.25 | 30227 |
| 2022-09-07 | 7.10 | $7.19 | 31734 |
| 2022-09-06 | 7.11 | $7.13 | 77400 |
| 2022-09-02 | 7.14 | $7.18 | 127207 |
| 2022-09-01 | 7.16 | $7.18 | 107576 |
| 2022-08-31 | 7.20 | $7.15 | 99248 |
| 2022-08-30 | 7.25 | $7.12 | 83854 |
| 2022-08-29 | 7.32 | $7.17 | 157160 |
| 2022-08-26 | 7.40 | $7.27 | 165223 |
| 2022-08-25 | 7.47 | $7.39 | 62128 |
| 2022-08-24 | 7.51 | $7.40 | 87100 |
| 2022-08-23 | 7.56 | $7.42 | 123000 |
| 2022-08-22 | 7.62 | $7.53 | 152811 |
| 2022-08-19 | 7.65 | $7.55 | 79300 |
| 2022-08-18 | 7.69 | $7.72 | 180500 |
| 2022-08-17 | 7.68 | $7.70 | 96358 |
| 2022-08-16 | 7.67 | $7.70 | 107900 |
| 2022-08-15 | 7.66 | $7.65 | 107300 |
| 2022-08-12 | 7.67 | $7.65 | 114742 |
| 2022-08-11 | 7.68 | $7.65 | 62900 |
| 2022-08-10 | 7.69 | $7.60 | 97500 |
| 2022-08-09 | 7.71 | $7.64 | 41624 |
| 2022-08-08 | 7.73 | $7.64 | 83500 |
| 2022-08-05 | 7.75 | $7.60 | 55200 |
| 2022-08-04 | 7.79 | $7.67 | 77419 |
| 2022-08-03 | 7.81 | $7.79 | 112300 |
| 2022-08-02 | 7.80 | $7.86 | 74510 |
| 2022-08-01 | 7.77 | $7.83 | 87200 |
| 2022-07-29 | 7.73 | $7.72 | 95012 |
| 2022-07-28 | 7.72 | $7.66 | 45401 |
| 2022-07-27 | 7.73 | $7.69 | 47205 |
| 2022-07-26 | 7.73 | $7.65 | 40900 |
| 2022-07-25 | 7.74 | $7.63 | 44400 |
| 2022-07-22 | 7.76 | $7.62 | 59828 |
| 2022-07-21 | 7.78 | $7.70 | 46432 |
| 2022-07-20 | 7.78 | $7.67 | 66925 |
| 2022-07-19 | 7.79 | $7.69 | 43000 |
| 2022-07-18 | 7.79 | $7.79 | 91500 |
| 2022-07-15 | 7.76 | $7.80 | 44239 |
| 2022-07-14 | 7.72 | $7.79 | 79500 |
| 2022-07-13 | 7.66 | $7.73 | 34000 |
| 2022-07-12 | 7.62 | $7.72 | 54300 |
| 2022-07-11 | 7.57 | $7.75 | 53838 |
| 2022-07-08 | 7.50 | $7.74 | 31819 |
| 2022-07-07 | 7.41 | $7.68 | 91200 |
| 2022-07-06 | 7.32 | $7.45 | 27100 |
| 2022-07-05 | 7.29 | $7.42 | 119000 |
| 2022-07-01 | 7.27 | $7.43 | 29462 |
| 2022-06-30 | 7.23 | $7.28 | 32211 |
| 2022-06-29 | 7.24 | $7.24 | 52500 |
| 2022-06-28 | 7.26 | $7.38 | 104044 |
| 2022-06-27 | 7.25 | $7.35 | 50600 |
| 2022-06-24 | 7.25 | $7.44 | 68409 |
| 2022-06-23 | 7.22 | $7.29 | 31500 |
| 2022-06-22 | 7.23 | $7.25 | 22424 |
| 2022-06-21 | 7.26 | $7.21 | 61100 |
| 2022-06-17 | 7.31 | $7.19 | 111936 |
| 2022-06-16 | 7.39 | $7.21 | 114417 |
| 2022-06-15 | 7.47 | $7.29 | 78400 |
| 2022-06-14 | 7.55 | $7.32 | 64665 |
| 2022-06-13 | 7.64 | $7.36 | 133300 |
| 2022-06-10 | 7.74 | $7.71 | 68600 |
| 2022-06-09 | 7.74 | $7.76 | 34338 |
| 2022-06-08 | 7.73 | $7.82 | 98600 |
| 2022-06-07 | 7.71 | $7.88 | 96800 |
| 2022-06-06 | 7.65 | $7.64 | 113300 |
| 2022-06-03 | 7.66 | $7.68 | 69700 |
| 2022-06-02 | 7.66 | $7.72 | 68500 |
| 2022-06-01 | 7.65 | $7.70 | 98300 |
| 2022-05-31 | 7.65 | $7.70 | 103220 |
| 2022-05-27 | 7.64 | $7.78 | 84700 |
| 2022-05-26 | 7.61 | $7.57 | 100900 |
| 2022-05-25 | 7.64 | $7.46 | 61600 |
| 2022-05-24 | 7.71 | $7.40 | 280500 |
| 2022-05-23 | 7.82 | $7.68 | 122322 |
| 2022-05-20 | 7.86 | $7.61 | 78614 |
| 2022-05-19 | 7.93 | $7.66 | 166600 |
| 2022-05-18 | 8.00 | $7.93 | 108721 |
| 2022-05-17 | 8.00 | $8.10 | 181903 |
| 2022-05-16 | 7.94 | $8.10 | 122952 |
| 2022-05-13 | 7.87 | $8.00 | 96935 |
| 2022-05-12 | 7.82 | $7.81 | 140000 |
| 2022-05-11 | 7.81 | $7.96 | 166204 |
| 2022-05-10 | 7.75 | $7.93 | 198700 |
| 2022-05-09 | 7.70 | $7.81 | 310607 |
| 2022-05-06 | 7.66 | $7.80 | 297100 |
| 2022-05-05 | 7.63 | $7.67 | 320800 |
| 2022-05-04 | 7.63 | $7.73 | 290588 |
| 2022-05-03 | 7.61 | $7.52 | 146800 |
| 2022-05-02 | 7.65 | $7.50 | 163200 |
| 2022-04-29 | 7.71 | $7.65 | 79144 |
| 2022-04-28 | 7.74 | $7.78 | 31700 |
| 2022-04-27 | 7.74 | $7.70 | 67129 |
| 2022-04-26 | 7.76 | $7.68 | 69900 |
| 2022-04-25 | 7.79 | $7.75 | 75201 |
| 2022-04-22 | 7.81 | $7.71 | 70400 |
| 2022-04-21 | 7.84 | $7.76 | 45824 |
| 2022-04-20 | 7.86 | $7.78 | 104220 |
| 2022-04-19 | 7.89 | $7.80 | 102815 |
| 2022-04-18 | 7.91 | $7.89 | 166600 |
| 2022-04-14 | 7.91 | $7.88 | 86922 |
| 2022-04-13 | 7.91 | $7.91 | 110500 |
| 2022-04-12 | 7.90 | $7.86 | 73527 |
| 2022-04-11 | 7.91 | $7.89 | 77900 |
| 2022-04-08 | 7.91 | $7.94 | 67622 |
| 2022-04-07 | 7.89 | $7.90 | 84933 |
| 2022-04-06 | 7.88 | $7.93 | 139342 |
| 2022-04-05 | 7.86 | $7.95 | 85828 |
| 2022-04-04 | 7.83 | $8.01 | 89000 |
| 2022-04-01 | 7.78 | $7.96 | 67414 |
| 2022-03-31 | 7.73 | $7.92 | 103100 |
| 2022-03-30 | 7.68 | $7.76 | 64400 |
| 2022-03-29 | 7.68 | $7.71 | 113900 |
| 2022-03-28 | 7.69 | $7.66 | 96200 |
| 2022-03-25 | 7.73 | $7.73 | 97300 |
| 2022-03-24 | 7.75 | $7.79 | 58511 |
| 2022-03-23 | 7.76 | $7.80 | 90728 |
| 2022-03-22 | 7.77 | $7.88 | 104800 |
| 2022-03-21 | 7.76 | $7.86 | 78825 |
| 2022-03-18 | 7.75 | $7.96 | 160946 |
| 2022-03-17 | 7.72 | $7.90 | 116609 |
| 2022-03-16 | 7.70 | $7.74 | 102842 |
| 2022-03-15 | 7.73 | $7.62 | 169140 |
| 2022-03-14 | 7.80 | $7.70 | 152900 |
| 2022-03-11 | 7.88 | $7.88 | 60000 |
| 2022-03-10 | 7.91 | $7.91 | 77600 |
| 2022-03-09 | 7.95 | $7.92 | 185700 |
| 2022-03-08 | 7.99 | $7.87 | 80876 |
| 2022-03-07 | 8.05 | $7.95 | 119248 |
| 2022-03-04 | 8.12 | $8.17 | 60621 |
| 2022-03-03 | 8.12 | $8.18 | 20217 |
| 2022-03-02 | 8.13 | $8.15 | 73400 |
| 2022-03-01 | 8.14 | $8.17 | 56200 |
| 2022-02-28 | 8.16 | $8.13 | 190300 |
| 2022-02-25 | 8.20 | $8.13 | 135500 |
| 2022-02-24 | 8.25 | $8.08 | 178825 |
| 2022-02-23 | 8.32 | $8.19 | 53535 |
| 2022-02-22 | 8.37 | $8.18 | 95400 |
| 2022-02-18 | 8.45 | $8.35 | 52414 |
| 2022-02-17 | 8.48 | $8.39 | 46126 |
| 2022-02-16 | 8.51 | $8.41 | 107508 |
| 2022-02-15 | 8.54 | $8.47 | 140953 |
| 2022-02-14 | 8.56 | $8.49 | 77294 |
| 2022-02-11 | 8.57 | $8.52 | 72700 |
| 2022-02-10 | 8.58 | $8.61 | 65000 |
| 2022-02-09 | 8.56 | $8.64 | 61626 |
| 2022-02-08 | 8.52 | $8.64 | 139529 |
| 2022-02-07 | 8.48 | $8.59 | 50804 |
| 2022-02-04 | 8.45 | $8.61 | 77300 |
| 2022-02-03 | 8.40 | $8.53 | 68520 |
| 2022-02-02 | 8.36 | $8.59 | 71700 |
| 2022-02-01 | 8.30 | $8.53 | 150515 |
| 2022-01-31 | 8.25 | $8.45 | 68533 |
| 2022-01-28 | 8.22 | $8.28 | 46100 |
| 2022-01-27 | 8.23 | $8.30 | 71767 |
| 2022-01-26 | 8.24 | $8.18 | 93414 |
| 2022-01-25 | 8.30 | $8.09 | 103615 |
| 2022-01-24 | 8.39 | $8.03 | 227000 |
| 2022-01-21 | 8.53 | $8.20 | 282415 |
| 2022-01-20 | 8.65 | $8.46 | 85699 |
| 2022-01-19 | 8.71 | $8.49 | 188000 |
| 2022-01-18 | 8.77 | $8.68 | 404200 |
| 2022-01-14 | 8.79 | $8.73 | 151900 |
| 2022-01-13 | 8.79 | $8.79 | 209500 |
| 2022-01-12 | 8.77 | $8.85 | 98917 |
| 2022-01-11 | 8.73 | $8.78 | 153501 |
| 2022-01-10 | 8.70 | $8.71 | 97233 |
| 2022-01-07 | 8.68 | $8.69 | 53100 |
| 2022-01-06 | 8.67 | $8.69 | 92615 |
| 2022-01-05 | 8.66 | $8.64 | 104700 |
| 2022-01-04 | 8.66 | $8.67 | 63900 |
| 2022-01-03 | 8.64 | $8.72 | 154356 |
| 2021-12-31 | 8.61 | $8.65 | 60400 |
| 2021-12-30 | 8.60 | $8.62 | 77100 |
| 2021-12-29 | 8.59 | $8.62 | 80500 |
| 2021-12-28 | 8.57 | $8.59 | 48000 |
| 2021-12-27 | 8.57 | $8.60 | 136270 |
| 2021-12-23 | 8.56 | $8.57 | 75727 |
| 2021-12-22 | 8.56 | $8.47 | 102622 |
| 2021-12-21 | 8.59 | $8.46 | 98700 |
| 2021-12-20 | 8.63 | $8.55 | 99700 |
| 2021-12-17 | 8.65 | $8.65 | 47800 |
| 2021-12-16 | 8.65 | $8.64 | 84995 |
| 2021-12-15 | 8.64 | $8.66 | 120704 |
| 2021-12-14 | 8.63 | $8.63 | 70300 |
| 2021-12-13 | 8.63 | $8.69 | 68100 |
| 2021-12-10 | 8.61 | $8.67 | 43100 |
| 2021-12-09 | 8.58 | $8.66 | 45604 |
| 2021-12-08 | 8.56 | $8.67 | 49645 |
| 2021-12-07 | 8.53 | $8.62 | 79400 |
| 2021-12-06 | 8.51 | $8.54 | 71644 |
| 2021-12-03 | 8.52 | $8.41 | 191614 |
| 2021-12-02 | 8.56 | $8.51 | 130700 |
| 2021-12-01 | 8.59 | $8.50 | 92200 |
| 2021-11-30 | 8.62 | $8.50 | 151302 |
| 2021-11-29 | 8.67 | $8.64 | 79100 |
| 2021-11-26 | 8.68 | $8.63 | 131105 |
| 2021-11-24 | 8.69 | $8.71 | 83800 |
| 2021-11-23 | 8.69 | $8.67 | 86707 |
| 2021-11-22 | 8.70 | $8.70 | 70309 |
| 2021-11-19 | 8.70 | $8.75 | 161400 |
| 2021-11-18 | 8.68 | $8.70 | 159727 |
| 2021-11-17 | 8.68 | $8.65 | 172700 |
| 2021-11-16 | 8.69 | $8.75 | 178057 |
| 2021-11-15 | 8.67 | $8.74 | 213726 |
| 2021-11-12 | 8.66 | $8.71 | 154300 |
| 2021-11-11 | 8.65 | $8.72 | 125023 |
| 2021-11-10 | 8.64 | $8.72 | 139764 |
| 2021-11-09 | 8.63 | $8.71 | 163636 |
| 2021-11-08 | 8.63 | $8.67 | 181700 |
| 2021-11-05 | 8.63 | $8.69 | 486867 |
| 2021-11-04 | 8.64 | $8.57 | 363100 |
| 2021-11-03 | 8.68 | $8.59 | 346221 |
| 2021-11-02 | 8.73 | $8.70 | 1.3M |
| 2021-11-01 | 8.75 | $8.79 | 473306 |
| 2021-10-29 | 8.76 | $8.82 | 525500 |
| 2021-10-28 | 8.76 | $8.75 | 325348 |
| 2021-10-27 | 8.78 | $8.63 | 306900 |
| 2021-10-26 | 8.85 | $8.83 | 149316 |
| 2021-10-25 | 8.87 | $8.62 | 293984 |
| 2021-10-22 | 8.97 | $8.83 | 263024 |
| 2021-10-21 | 9.02 | $8.85 | 209742 |
| 2021-10-20 | 9.07 | $9.20 | 135100 |
| 2021-10-19 | 9.03 | $9.21 | 149900 |
| 2021-10-18 | 8.98 | $9.31 | 221133 |
| 2021-10-15 | 8.88 | $9.07 | 164900 |
| 2021-10-14 | 8.84 | $9.00 | 169524 |
| 2021-10-13 | 8.82 | $8.91 | 133315 |
| 2021-10-12 | 8.83 | $9.13 | 78300 |
| 2021-10-11 | 8.77 | $8.90 | 106923 |
| 2021-10-08 | 8.77 | $9.08 | 85688 |
| 2021-10-07 | 8.72 | $9.03 | 53332 |
| 2021-10-06 | 8.68 | $8.99 | 54200 |
| 2021-10-05 | 8.65 | $8.99 | 101749 |
| 2021-10-04 | 8.62 | $8.86 | 91500 |
| 2021-10-01 | 8.63 | $8.93 | 116623 |
| 2021-09-30 | 8.62 | $8.76 | 100200 |
| 2021-09-29 | 8.68 | $8.55 | 204605 |
| 2021-09-28 | 8.82 | $8.36 | 252112 |
| 2021-09-27 | 9.05 | $8.66 | 375232 |
| 2021-09-24 | 9.25 | $8.98 | 103900 |
| 2021-09-23 | 9.40 | $9.01 | 164442 |
| 2021-09-22 | 9.57 | $9.02 | 233043 |
| 2021-09-21 | 9.78 | $9.23 | 288814 |
| 2021-09-20 | 9.96 | $9.78 | 218715 |
| 2021-09-17 | 10.01 | $10.05 | 171800 |
| 2021-09-16 | 9.99 | $10.03 | 127800 |
| 2021-09-15 | 9.97 | $9.97 | 164275 |
| 2021-09-14 | 9.96 | $9.95 | 93731 |
| 2021-09-13 | 9.96 | $9.95 | 123700 |
| 2021-09-10 | 9.95 | $9.95 | 68600 |
| 2021-09-09 | 9.95 | $9.96 | 61400 |
| 2021-09-08 | 9.93 | $9.97 | 35700 |
| 2021-09-07 | 9.91 | $9.93 | 31544 |
| 2021-09-03 | 9.90 | $9.96 | 31501 |
| 2021-09-02 | 9.88 | $9.95 | 48609 |
| 2021-09-01 | 9.86 | $9.94 | 44600 |
| 2021-08-31 | 9.83 | $9.92 | 40000 |
| 2021-08-30 | 9.80 | $9.86 | 74300 |
| 2021-08-27 | 9.79 | $9.77 | 79200 |
| 2021-08-26 | 9.80 | $9.78 | 48113 |
| 2021-08-25 | 9.82 | $9.81 | 38564 |
| 2021-08-24 | 9.82 | $9.77 | 59027 |
| 2021-08-23 | 9.84 | $9.76 | 83600 |
| 2021-08-20 | 9.87 | $9.80 | 47035 |
| 2021-08-19 | 9.89 | $9.76 | 126744 |
| 2021-08-18 | 9.93 | $9.98 | 72031 |
| 2021-08-17 | 9.91 | $9.91 | 150900 |
| 2021-08-16 | 9.91 | $9.93 | 97900 |
| 2021-08-13 | 9.89 | $9.92 | 69119 |
| 2021-08-12 | 9.88 | $9.85 | 57334 |
| 2021-08-11 | 9.89 | $9.88 | 72815 |
| 2021-08-10 | 9.88 | $9.90 | 45200 |
| 2021-08-09 | 9.88 | $9.89 | 54746 |
| 2021-08-06 | 9.87 | $9.88 | 64024 |
| 2021-08-05 | 9.86 | $9.86 | 42400 |
| 2021-08-04 | 9.86 | $9.85 | 64400 |
| 2021-08-03 | 9.86 | $9.86 | 34139 |
| 2021-08-02 | 9.85 | $9.85 | 91900 |
| 2021-07-30 | 9.85 | $9.86 | 37035 |
| 2021-07-29 | 9.84 | $9.85 | 61100 |
| 2021-07-28 | 9.84 | $9.86 | 34200 |
| 2021-07-27 | 9.83 | $9.81 | 21900 |
| 2021-07-26 | 9.83 | $9.89 | 58300 |
| 2021-07-23 | 9.81 | $9.84 | 39650 |
| 2021-07-22 | 9.80 | $9.84 | 39637 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.19
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.49
Average
47.43
Maximum
73.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.19 | $5.51 | 37600 |
| 2026-07-16 | 52.40 | $5.57 | 84707 |
| 2026-07-15 | 48.11 | $5.49 | 16700 |
| 2026-07-14 | 44.55 | $5.43 | 28643 |
| 2026-07-13 | 41.37 | $5.38 | 61000 |
| 2026-07-10 | 45.32 | $5.46 | 38019 |
| 2026-07-09 | 43.40 | $5.43 | 38129 |
| 2026-07-08 | 42.76 | $5.42 | 71204 |
| 2026-07-07 | 46.77 | $5.50 | 78500 |
| 2026-07-06 | 50.73 | $5.57 | 49023 |
| 2026-07-02 | 50.16 | $5.56 | 43721 |
| 2026-07-01 | 52.47 | $5.60 | 168200 |
| 2026-06-30 | 44.57 | $5.47 | 110200 |
| 2026-06-29 | 38.60 | $5.39 | 68000 |
| 2026-06-26 | 39.10 | $5.40 | 95514 |
| 2026-06-25 | 40.60 | $5.43 | 65000 |
| 2026-06-24 | 37.57 | $5.39 | 72800 |
| 2026-06-23 | 39.99 | $5.44 | 50724 |
| 2026-06-22 | 40.49 | $5.45 | 99231 |
| 2026-06-18 | 43.57 | $5.51 | 83035 |
| 2026-06-17 | 42.17 | $5.49 | 85525 |
| 2026-06-16 | 44.80 | $5.54 | 45700 |
| 2026-06-15 | 49.49 | $5.62 | 48800 |
| 2026-06-12 | 46.85 | $5.58 | 54035 |
| 2026-06-11 | 47.44 | $5.59 | 82500 |
| 2026-06-10 | 46.15 | $5.57 | 52004 |
| 2026-06-09 | 49.00 | $5.62 | 42406 |
| 2026-06-08 | 50.18 | $5.64 | 98816 |
| 2026-06-05 | 41.50 | $5.51 | 99303 |
| 2026-06-04 | 49.73 | $5.64 | 34600 |
| 2026-06-03 | 48.23 | $5.62 | 23214 |
| 2026-06-02 | 51.13 | $5.66 | 29100 |
| 2026-06-01 | 48.94 | $5.63 | 31036 |
| 2026-05-29 | 47.45 | $5.61 | 48600 |
| 2026-05-28 | 45.95 | $5.59 | 60700 |
| 2026-05-27 | 42.86 | $5.55 | 55600 |
| 2026-05-26 | 42.07 | $5.54 | 67700 |
| 2026-05-22 | 43.79 | $5.57 | 80400 |
| 2026-05-21 | 46.82 | $5.62 | 38400 |
| 2026-05-20 | 42.27 | $5.56 | 54111 |
| 2026-05-19 | 42.27 | $5.56 | 72342 |
| 2026-05-18 | 47.81 | $5.65 | 66400 |
| 2026-05-15 | 48.48 | $5.66 | 44480 |
| 2026-05-14 | 49.81 | $5.68 | 55323 |
| 2026-05-13 | 47.05 | $5.64 | 41420 |
| 2026-05-12 | 46.35 | $5.63 | 45143 |
| 2026-05-11 | 50.13 | $5.69 | 56000 |
| 2026-05-08 | 50.79 | $5.70 | 47500 |
| 2026-05-07 | 50.17 | $5.69 | 45136 |
| 2026-05-06 | 48.95 | $5.67 | 60203 |
| 2026-05-05 | 48.95 | $5.67 | 50000 |
| 2026-05-04 | 48.38 | $5.66 | 74700 |
| 2026-05-01 | 52.26 | $5.73 | 38625 |
| 2026-04-30 | 52.83 | $5.74 | 87529 |
| 2026-04-29 | 47.93 | $5.65 | 75412 |
| 2026-04-28 | 44.91 | $5.60 | 38616 |
| 2026-04-27 | 47.53 | $5.65 | 92500 |
| 2026-04-24 | 52.80 | $5.74 | 45314 |
| 2026-04-23 | 49.24 | $5.68 | 28431 |
| 2026-04-22 | 49.83 | $5.69 | 58112 |
| 2026-04-21 | 48.65 | $5.67 | 57112 |
| 2026-04-20 | 52.78 | $5.74 | 96900 |
| 2026-04-17 | 51.67 | $5.72 | 68844 |
| 2026-04-16 | 50.56 | $5.70 | 52634 |
| 2026-04-15 | 51.69 | $5.72 | 56930 |
| 2026-04-14 | 48.42 | $5.66 | 23306 |
| 2026-04-13 | 45.50 | $5.61 | 60229 |
| 2026-04-10 | 44.90 | $5.60 | 23800 |
| 2026-04-09 | 43.74 | $5.58 | 25100 |
| 2026-04-08 | 40.78 | $5.53 | 71700 |
| 2026-04-07 | 38.30 | $5.49 | 59060 |
| 2026-04-06 | 37.05 | $5.47 | 401200 |
| 2026-04-02 | 43.30 | $5.62 | 56900 |
| 2026-04-01 | 46.26 | $5.68 | 107000 |
| 2026-03-31 | 35.00 | $5.52 | 100500 |
| 2026-03-30 | 29.75 | $5.46 | 109980 |
| 2026-03-27 | 30.94 | $5.49 | 23355 |
| 2026-03-26 | 30.94 | $5.49 | 194100 |
| 2026-03-25 | 31.70 | $5.51 | 42800 |
| 2026-03-24 | 27.47 | $5.46 | 26228 |
| 2026-03-23 | 29.55 | $5.52 | 62000 |
| 2026-03-20 | 22.05 | $5.44 | 55300 |
| 2026-03-19 | 22.33 | $5.45 | 98041 |
| 2026-03-18 | 22.61 | $5.46 | 150311 |
| 2026-03-17 | 22.61 | $5.46 | 120200 |
| 2026-03-16 | 24.82 | $5.54 | 135871 |
| 2026-03-13 | 26.67 | $5.60 | 61600 |
| 2026-03-12 | 26.99 | $5.61 | 176728 |
| 2026-03-11 | 29.69 | $5.69 | 90909 |
| 2026-03-10 | 34.64 | $5.81 | 58948 |
| 2026-03-09 | 36.06 | $5.84 | 123564 |
| 2026-03-06 | 39.12 | $5.90 | 61000 |
| 2026-03-05 | 43.18 | $5.97 | 89309 |
| 2026-03-04 | 52.86 | $6.10 | 326738 |
| 2026-03-03 | 34.67 | $5.93 | 91911 |
| 2026-03-02 | 37.94 | $5.97 | 106000 |
| 2026-02-27 | 39.72 | $5.99 | 55419 |
| 2026-02-26 | 40.63 | $6.00 | 52808 |
| 2026-02-25 | 39.31 | $5.99 | 52528 |
| 2026-02-24 | 41.04 | $6.01 | 48435 |
| 2026-02-23 | 41.04 | $6.01 | 112707 |
| 2026-02-20 | 43.64 | $6.04 | 104700 |
| 2026-02-19 | 44.53 | $6.05 | 66305 |
| 2026-02-18 | 50.40 | $6.11 | 100900 |
| 2026-02-17 | 47.09 | $6.08 | 100200 |
| 2026-02-13 | 52.66 | $6.13 | 175637 |
| 2026-02-12 | 45.28 | $6.07 | 119724 |
| 2026-02-11 | 46.42 | $6.08 | 103200 |
| 2026-02-10 | 43.71 | $6.06 | 48800 |
| 2026-02-09 | 45.92 | $6.08 | 87200 |
| 2026-02-06 | 45.92 | $6.08 | 88800 |
| 2026-02-05 | 40.50 | $6.04 | 48730 |
| 2026-02-04 | 39.05 | $6.03 | 61900 |
| 2026-02-03 | 40.95 | $6.05 | 43500 |
| 2026-02-02 | 41.92 | $6.06 | 152812 |
| 2026-01-30 | 43.88 | $6.08 | 109600 |
| 2026-01-29 | 44.88 | $6.09 | 56941 |
| 2026-01-28 | 46.92 | $6.11 | 36528 |
| 2026-01-27 | 46.92 | $6.11 | 63200 |
| 2026-01-26 | 44.65 | $6.09 | 68216 |
| 2026-01-23 | 45.58 | $6.10 | 64300 |
| 2026-01-22 | 45.58 | $6.10 | 64611 |
| 2026-01-21 | 44.54 | $6.09 | 63148 |
| 2026-01-20 | 42.47 | $6.07 | 90200 |
| 2026-01-16 | 49.51 | $6.15 | 55311 |
| 2026-01-15 | 51.54 | $6.17 | 43100 |
| 2026-01-14 | 50.58 | $6.16 | 152400 |
| 2026-01-13 | 46.54 | $6.12 | 40500 |
| 2026-01-12 | 48.42 | $6.14 | 119900 |
| 2026-01-09 | 45.27 | $6.11 | 33600 |
| 2026-01-08 | 44.19 | $6.10 | 116143 |
| 2026-01-07 | 46.83 | $6.13 | 28603 |
| 2026-01-06 | 50.64 | $6.17 | 63313 |
| 2026-01-05 | 46.50 | $6.13 | 80024 |
| 2026-01-02 | 46.50 | $6.13 | 63100 |
| 2025-12-31 | 48.33 | $6.15 | 243102 |
| 2025-12-30 | 47.35 | $6.14 | 144300 |
| 2025-12-29 | 44.32 | $6.11 | 98123 |
| 2025-12-26 | 44.32 | $6.11 | 45200 |
| 2025-12-24 | 43.34 | $6.10 | 63547 |
| 2025-12-23 | 42.38 | $6.09 | 81800 |
| 2025-12-22 | 36.20 | $6.03 | 173311 |
| 2025-12-19 | 35.10 | $6.02 | 119100 |
| 2025-12-18 | 30.54 | $5.98 | 238006 |
| 2025-12-17 | 32.15 | $6.01 | 150747 |
| 2025-12-16 | 33.84 | $6.04 | 98842 |
| 2025-12-15 | 38.32 | $6.11 | 249700 |
| 2025-12-12 | 38.32 | $6.11 | 123900 |
| 2025-12-11 | 47.16 | $6.22 | 90400 |
| 2025-12-10 | 50.16 | $6.25 | 113400 |
| 2025-12-09 | 51.19 | $6.26 | 30600 |
| 2025-12-08 | 50.22 | $6.25 | 58214 |
| 2025-12-05 | 51.19 | $6.26 | 33749 |
| 2025-12-04 | 50.28 | $6.25 | 37723 |
| 2025-12-03 | 49.38 | $6.24 | 69332 |
| 2025-12-02 | 47.58 | $6.22 | 49306 |
| 2025-12-01 | 48.40 | $6.23 | 112300 |
| 2025-11-28 | 50.03 | $6.25 | 61746 |
| 2025-11-26 | 45.68 | $6.20 | 79117 |
| 2025-11-25 | 41.84 | $6.16 | 39300 |
| 2025-11-24 | 38.75 | $6.13 | 76200 |
| 2025-11-21 | 40.10 | $6.15 | 254040 |
| 2025-11-20 | 30.96 | $6.07 | 84400 |
| 2025-11-19 | 36.99 | $6.16 | 78100 |
| 2025-11-18 | 37.77 | $6.17 | 76338 |
| 2025-11-17 | 44.93 | $6.25 | 73476 |
| 2025-11-14 | 48.18 | $6.28 | 43010 |
| 2025-11-13 | 46.97 | $6.27 | 41512 |
| 2025-11-12 | 50.34 | $6.30 | 36340 |
| 2025-11-11 | 50.34 | $6.30 | 38129 |
| 2025-11-10 | 48.10 | $6.28 | 76429 |
| 2025-11-07 | 46.96 | $6.27 | 44408 |
| 2025-11-06 | 44.66 | $6.25 | 53440 |
| 2025-11-05 | 42.28 | $6.23 | 93725 |
| 2025-11-04 | 42.28 | $6.23 | 100800 |
| 2025-11-03 | 43.98 | $6.25 | 84100 |
| 2025-10-31 | 47.64 | $6.29 | 70704 |
| 2025-10-30 | 45.49 | $6.27 | 61900 |
| 2025-10-29 | 43.27 | $6.25 | 63227 |
| 2025-10-28 | 45.93 | $6.28 | 46900 |
| 2025-10-27 | 44.86 | $6.27 | 49407 |
| 2025-10-24 | 43.80 | $6.26 | 105730 |
| 2025-10-23 | 44.61 | $6.27 | 75410 |
| 2025-10-22 | 40.40 | $6.23 | 94000 |
| 2025-10-21 | 39.31 | $6.22 | 114500 |
| 2025-10-20 | 42.26 | $6.26 | 119381 |
| 2025-10-17 | 43.03 | $6.27 | 83600 |
| 2025-10-16 | 42.03 | $6.26 | 124200 |
| 2025-10-15 | 47.59 | $6.33 | 90252 |
| 2025-10-14 | 43.53 | $6.29 | 106960 |
| 2025-10-13 | 42.47 | $6.28 | 97100 |
| 2025-10-10 | 38.07 | $6.24 | 149028 |
| 2025-10-09 | 44.55 | $6.32 | 94914 |
| 2025-10-08 | 42.21 | $6.30 | 168917 |
| 2025-10-07 | 37.18 | $6.26 | 165737 |
| 2025-10-06 | 34.48 | $6.24 | 207200 |
| 2025-10-03 | 37.55 | $6.28 | 98300 |
| 2025-10-02 | 42.00 | $6.33 | 53296 |
| 2025-10-01 | 37.80 | $6.30 | 128559 |
| 2025-09-30 | 42.70 | $6.35 | 159400 |
| 2025-09-29 | 42.70 | $6.35 | 77804 |
| 2025-09-26 | 42.70 | $6.35 | 62644 |
| 2025-09-25 | 46.87 | $6.39 | 62900 |
| 2025-09-24 | 47.98 | $6.40 | 48400 |
| 2025-09-23 | 47.98 | $6.40 | 97805 |
| 2025-09-22 | 55.05 | $6.46 | 45900 |
| 2025-09-19 | 55.05 | $6.46 | 37900 |
| 2025-09-18 | 51.85 | $6.43 | 44200 |
| 2025-09-17 | 51.85 | $6.43 | 35300 |
| 2025-09-16 | 55.41 | $6.46 | 52336 |
| 2025-09-15 | 56.64 | $6.47 | 74800 |
| 2025-09-12 | 54.73 | $6.45 | 74632 |
| 2025-09-11 | 51.69 | $6.42 | 72119 |
| 2025-09-10 | 50.64 | $6.41 | 107800 |
| 2025-09-09 | 47.39 | $6.38 | 132500 |
| 2025-09-08 | 50.55 | $6.41 | 110000 |
| 2025-09-05 | 51.65 | $6.42 | 140600 |
| 2025-09-04 | 57.56 | $6.47 | 64100 |
| 2025-09-03 | 58.84 | $6.48 | 47220 |
| 2025-09-02 | 57.03 | $6.46 | 81700 |
| 2025-08-29 | 60.85 | $6.49 | 85600 |
| 2025-08-28 | 60.85 | $6.49 | 204000 |
| 2025-08-27 | 54.41 | $6.42 | 27900 |
| 2025-08-26 | 53.37 | $6.41 | 53100 |
| 2025-08-25 | 54.55 | $6.42 | 54600 |
| 2025-08-22 | 54.55 | $6.42 | 104299 |
| 2025-08-21 | 50.60 | $6.38 | 44535 |
| 2025-08-20 | 51.67 | $6.39 | 82325 |
| 2025-08-19 | 48.57 | $6.36 | 59134 |
| 2025-08-18 | 56.60 | $6.43 | 41500 |
| 2025-08-15 | 56.60 | $6.43 | 43100 |
| 2025-08-14 | 54.67 | $6.41 | 22128 |
| 2025-08-13 | 57.09 | $6.43 | 29700 |
| 2025-08-12 | 55.21 | $6.41 | 42315 |
| 2025-08-11 | 54.25 | $6.40 | 56916 |
| 2025-08-08 | 52.33 | $6.38 | 56400 |
| 2025-08-07 | 47.04 | $6.33 | 49308 |
| 2025-08-06 | 49.11 | $6.35 | 53900 |
| 2025-08-05 | 44.47 | $6.31 | 66400 |
| 2025-08-04 | 46.48 | $6.33 | 69700 |
| 2025-08-01 | 44.07 | $6.31 | 44000 |
| 2025-07-31 | 48.19 | $6.35 | 107348 |
| 2025-07-30 | 43.14 | $6.31 | 165922 |
| 2025-07-29 | 44.17 | $6.32 | 35900 |
| 2025-07-28 | 44.17 | $6.32 | 146093 |
| 2025-07-25 | 45.13 | $6.33 | 108600 |
| 2025-07-24 | 46.09 | $6.34 | 62400 |
| 2025-07-23 | 50.13 | $6.38 | 65000 |
| 2025-07-22 | 50.13 | $6.38 | 43030 |
| 2025-07-21 | 56.88 | $6.44 | 68200 |
| 2025-07-18 | 54.95 | $6.42 | 68200 |
| 2025-07-17 | 53.98 | $6.41 | 64738 |
| 2025-07-16 | 55.11 | $6.42 | 46928 |
| 2025-07-15 | 55.11 | $6.42 | 36200 |
| 2025-07-14 | 53.35 | $6.40 | 69943 |
| 2025-07-11 | 54.36 | $6.41 | 67500 |
| 2025-07-10 | 54.36 | $6.41 | 38316 |
| 2025-07-09 | 53.57 | $6.40 | 69830 |
| 2025-07-08 | 53.57 | $6.40 | 34600 |
| 2025-07-07 | 53.57 | $6.40 | 53400 |
| 2025-07-03 | 56.98 | $6.44 | 13331 |
| 2025-07-02 | 55.64 | $6.42 | 34109 |
| 2025-07-01 | 54.97 | $6.41 | 43700 |
| 2025-06-30 | 50.74 | $6.35 | 210358 |
| 2025-06-27 | 55.71 | $6.41 | 67800 |
| 2025-06-26 | 50.32 | $6.34 | 30300 |
| 2025-06-25 | 50.32 | $6.34 | 75300 |
| 2025-06-24 | 51.12 | $6.35 | 37701 |
| 2025-06-23 | 51.91 | $6.36 | 58800 |
| 2025-06-20 | 51.91 | $6.36 | 49000 |
| 2025-06-18 | 51.23 | $6.35 | 61100 |
| 2025-06-17 | 49.89 | $6.33 | 31144 |
| 2025-06-16 | 53.37 | $6.38 | 42000 |
| 2025-06-13 | 52.75 | $6.37 | 23735 |
| 2025-06-12 | 52.14 | $6.36 | 55603 |
| 2025-06-11 | 51.54 | $6.35 | 30032 |
| 2025-06-10 | 51.54 | $6.35 | 44711 |
| 2025-06-09 | 49.85 | $6.32 | 109505 |
| 2025-06-06 | 51.56 | $6.35 | 18814 |
| 2025-06-05 | 48.78 | $6.30 | 57400 |
| 2025-06-04 | 50.43 | $6.33 | 29422 |
| 2025-06-03 | 48.78 | $6.30 | 66000 |
| 2025-06-02 | 51.49 | $6.35 | 88900 |
| 2025-05-30 | 49.91 | $6.32 | 68600 |
| 2025-05-29 | 48.85 | $6.30 | 41400 |
| 2025-05-28 | 43.78 | $6.21 | 145548 |
| 2025-05-27 | 48.89 | $6.31 | 26029 |
| 2025-05-23 | 48.89 | $6.31 | 25241 |
| 2025-05-22 | 48.89 | $6.31 | 25100 |
| 2025-05-21 | 47.85 | $6.29 | 22748 |
| 2025-05-20 | 50.29 | $6.34 | 49700 |
| 2025-05-19 | 55.10 | $6.43 | 140525 |
| 2025-05-16 | 51.69 | $6.36 | 84201 |
| 2025-05-15 | 51.18 | $6.35 | 25600 |
| 2025-05-14 | 50.70 | $6.34 | 146314 |
| 2025-05-13 | 49.25 | $6.31 | 115944 |
| 2025-05-12 | 51.65 | $6.36 | 83245 |
| 2025-05-09 | 49.30 | $6.31 | 48517 |
| 2025-05-08 | 47.86 | $6.28 | 36625 |
| 2025-05-07 | 46.90 | $6.26 | 33028 |
| 2025-05-06 | 47.31 | $6.27 | 38100 |
| 2025-05-05 | 48.95 | $6.31 | 111001 |
| 2025-05-02 | 51.05 | $6.36 | 39801 |
| 2025-05-01 | 50.24 | $6.34 | 56041 |
| 2025-04-30 | 47.34 | $6.27 | 62905 |
| 2025-04-29 | 47.34 | $6.27 | 53100 |
| 2025-04-28 | 47.34 | $6.27 | 86937 |
| 2025-04-25 | 44.57 | $6.20 | 48406 |
| 2025-04-24 | 39.86 | $6.09 | 45800 |
| 2025-04-23 | 35.60 | $6.00 | 141330 |
| 2025-04-22 | 33.09 | $5.95 | 61002 |
| 2025-04-21 | 33.59 | $5.97 | 54509 |
| 2025-04-17 | 34.57 | $6.01 | 61324 |
| 2025-04-16 | 34.12 | $6.00 | 70800 |
| 2025-04-15 | 36.55 | $6.10 | 42301 |
| 2025-04-14 | 33.86 | $6.04 | 107600 |
| 2025-04-11 | 36.04 | $6.13 | 55233 |
| 2025-04-10 | 36.04 | $6.13 | 48100 |
| 2025-04-09 | 39.89 | $6.28 | 150900 |
| 2025-04-08 | 27.04 | $6.02 | 124600 |
| 2025-04-07 | 20.18 | $5.91 | 254200 |
| 2025-04-04 | 26.97 | $6.22 | 110842 |
| 2025-04-03 | 39.04 | $6.52 | 53500 |
| 2025-04-02 | 43.34 | $6.59 | 35840 |
| 2025-04-01 | 45.37 | $6.62 | 68935 |
| 2025-03-31 | 47.49 | $6.65 | 74149 |
| 2025-03-28 | 45.05 | $6.62 | 36200 |
| 2025-03-27 | 46.42 | $6.64 | 35600 |
| 2025-03-26 | 44.00 | $6.61 | 28600 |
| 2025-03-25 | 45.97 | $6.64 | 51718 |
| 2025-03-24 | 45.20 | $6.63 | 30828 |
| 2025-03-21 | 45.82 | $6.64 | 54027 |
| 2025-03-20 | 49.05 | $6.69 | 33700 |
| 2025-03-19 | 46.17 | $6.65 | 39262 |
| 2025-03-18 | 40.58 | $6.58 | 42000 |
| 2025-03-17 | 48.83 | $6.70 | 71500 |
| 2025-03-14 | 47.13 | $6.68 | 31936 |
| 2025-03-13 | 44.50 | $6.65 | 32600 |
| 2025-03-12 | 44.50 | $6.65 | 24200 |
| 2025-03-11 | 44.50 | $6.65 | 93909 |
| 2025-03-10 | 45.80 | $6.67 | 78502 |
| 2025-03-07 | 49.22 | $6.72 | 98500 |
| 2025-03-06 | 47.74 | $6.70 | 103830 |
| 2025-03-05 | 52.88 | $6.77 | 64300 |
| 2025-03-04 | 55.30 | $6.80 | 76800 |
| 2025-03-03 | 57.82 | $6.83 | 39532 |
| 2025-02-28 | 57.20 | $6.82 | 69100 |
| 2025-02-27 | 58.01 | $6.83 | 57839 |
| 2025-02-26 | 56.85 | $6.81 | 52539 |
| 2025-02-25 | 62.58 | $6.88 | 139709 |
| 2025-02-24 | 59.83 | $6.83 | 247801 |
| 2025-02-21 | 56.83 | $6.78 | 73000 |
| 2025-02-20 | 57.65 | $6.79 | 68300 |
| 2025-02-19 | 60.12 | $6.82 | 136637 |
| 2025-02-18 | 55.93 | $6.75 | 75200 |
| 2025-02-14 | 65.23 | $6.85 | 130416 |
| 2025-02-13 | 59.46 | $6.76 | 43721 |
| 2025-02-12 | 58.74 | $6.75 | 44400 |
| 2025-02-11 | 58.74 | $6.75 | 110420 |
| 2025-02-10 | 55.14 | $6.70 | 56300 |
| 2025-02-07 | 52.79 | $6.67 | 30025 |
| 2025-02-06 | 54.60 | $6.69 | 52211 |
| 2025-02-05 | 53.85 | $6.68 | 76719 |
| 2025-02-04 | 54.71 | $6.69 | 80100 |
| 2025-02-03 | 55.55 | $6.70 | 86200 |
| 2025-01-31 | 59.01 | $6.74 | 110900 |
| 2025-01-30 | 55.02 | $6.68 | 66500 |
| 2025-01-29 | 53.59 | $6.66 | 152629 |
| 2025-01-28 | 50.60 | $6.62 | 121706 |
| 2025-01-27 | 50.60 | $6.62 | 64318 |
| 2025-01-24 | 52.12 | $6.64 | 34700 |
| 2025-01-23 | 51.43 | $6.63 | 52200 |
| 2025-01-22 | 51.43 | $6.63 | 125558 |
| 2025-01-21 | 52.80 | $6.65 | 113400 |
| 2025-01-17 | 53.48 | $6.66 | 83108 |
| 2025-01-16 | 51.09 | $6.62 | 66564 |
| 2025-01-15 | 51.72 | $6.63 | 123211 |
| 2025-01-14 | 43.81 | $6.51 | 35100 |
| 2025-01-13 | 43.81 | $6.51 | 103434 |
| 2025-01-10 | 46.08 | $6.55 | 83600 |
| 2025-01-08 | 44.01 | $6.52 | 107210 |
| 2025-01-07 | 45.68 | $6.55 | 70816 |
| 2025-01-06 | 45.68 | $6.55 | 50000 |
| 2025-01-03 | 47.86 | $6.59 | 79749 |
| 2025-01-02 | 43.37 | $6.52 | 338612 |
| 2024-12-31 | 43.88 | $6.53 | 123510 |
| 2024-12-30 | 41.92 | $6.50 | 177918 |
| 2024-12-27 | 39.24 | $6.46 | 92401 |
| 2024-12-26 | 42.01 | $6.52 | 156600 |
| 2024-12-24 | 36.33 | $6.44 | 87800 |
| 2024-12-23 | 35.58 | $6.43 | 179200 |
| 2024-12-20 | 30.10 | $6.36 | 175717 |
| 2024-12-19 | 29.29 | $6.35 | 153300 |
| 2024-12-18 | 31.01 | $6.40 | 127200 |
| 2024-12-17 | 34.46 | $6.49 | 231634 |
| 2024-12-16 | 40.68 | $6.62 | 142900 |
| 2024-12-13 | 42.95 | $6.66 | 259400 |
| 2024-12-12 | 47.33 | $6.73 | 83000 |
| 2024-12-11 | 50.86 | $6.78 | 59300 |
| 2024-12-10 | 56.44 | $6.85 | 251500 |
| 2024-12-09 | 47.90 | $6.74 | 188828 |
| 2024-12-06 | 54.34 | $6.81 | 206912 |
| 2024-12-05 | 51.70 | $6.78 | 160200 |
| 2024-12-04 | 54.71 | $6.81 | 148549 |
| 2024-12-03 | 55.74 | $6.82 | 446400 |
| 2024-12-02 | 54.10 | $6.80 | 333909 |
| 2024-11-29 | 55.07 | $6.81 | 135600 |
| 2024-11-27 | 52.65 | $6.78 | 93100 |
| 2024-11-26 | 50.10 | $6.75 | 382300 |
| 2024-11-25 | 47.41 | $6.72 | 291933 |
| 2024-11-22 | 48.24 | $6.73 | 327048 |
| 2024-11-21 | 46.47 | $6.71 | 208800 |
| 2024-11-20 | 47.23 | $6.72 | 69200 |
| 2024-11-19 | 48.76 | $6.74 | 67100 |
| 2024-11-18 | 54.63 | $6.81 | 89600 |
| 2024-11-15 | 53.88 | $6.80 | 112900 |
| 2024-11-14 | 53.14 | $6.79 | 42633 |
| 2024-11-13 | 57.52 | $6.84 | 73305 |
| 2024-11-12 | 53.11 | $6.78 | 67800 |
| 2024-11-11 | 55.87 | $6.81 | 120900 |
| 2024-11-08 | 59.79 | $6.85 | 235147 |
| 2024-11-07 | 51.74 | $6.75 | 86349 |
| 2024-11-06 | 51.74 | $6.75 | 132800 |
| 2024-11-05 | 48.97 | $6.72 | 72323 |
| 2024-11-04 | 47.05 | $6.70 | 57400 |
| 2024-11-01 | 46.08 | $6.69 | 118105 |
| 2024-10-31 | 46.89 | $6.70 | 126731 |
| 2024-10-30 | 45.99 | $6.69 | 76100 |
| 2024-10-29 | 42.26 | $6.65 | 141935 |
| 2024-10-28 | 42.96 | $6.66 | 105000 |
| 2024-10-25 | 43.65 | $6.67 | 124500 |
| 2024-10-24 | 45.76 | $6.70 | 84400 |
| 2024-10-23 | 51.22 | $6.77 | 84468 |
| 2024-10-22 | 51.22 | $6.77 | 308200 |
| 2024-10-21 | 57.42 | $6.84 | 157554 |
| 2024-10-18 | 52.77 | $6.78 | 67223 |
| 2024-10-17 | 55.65 | $6.81 | 133633 |
| 2024-10-16 | 62.11 | $6.87 | 224100 |
| 2024-10-15 | 56.52 | $6.80 | 74300 |
| 2024-10-14 | 57.67 | $6.81 | 70431 |
| 2024-10-11 | 57.67 | $6.81 | 49905 |
| 2024-10-10 | 56.05 | $6.79 | 64600 |
| 2024-10-09 | 55.24 | $6.78 | 61608 |
| 2024-10-08 | 54.44 | $6.77 | 87200 |
| 2024-10-07 | 56.35 | $6.79 | 48530 |
| 2024-10-04 | 57.31 | $6.80 | 68324 |
| 2024-10-03 | 55.89 | $6.78 | 65300 |
| 2024-10-02 | 58.68 | $6.81 | 50900 |
| 2024-10-01 | 59.63 | $6.82 | 179144 |
| 2024-09-30 | 60.55 | $6.83 | 654926 |
| 2024-09-27 | 56.01 | $6.76 | 177300 |
| 2024-09-26 | 53.85 | $6.73 | 160900 |
| 2024-09-25 | 53.85 | $6.73 | 291233 |
| 2024-09-24 | 51.70 | $6.70 | 142700 |
| 2024-09-23 | 52.48 | $6.71 | 141271 |
| 2024-09-20 | 54.01 | $6.73 | 111227 |
| 2024-09-19 | 50.58 | $6.68 | 117715 |
| 2024-09-18 | 49.14 | $6.66 | 69300 |
| 2024-09-17 | 55.26 | $6.74 | 133948 |
| 2024-09-16 | 56.09 | $6.75 | 82804 |
| 2024-09-13 | 56.09 | $6.75 | 74400 |
| 2024-09-12 | 54.23 | $6.72 | 136000 |
| 2024-09-11 | 59.84 | $6.79 | 115411 |
| 2024-09-10 | 56.81 | $6.74 | 192919 |
| 2024-09-09 | 54.86 | $6.71 | 130319 |
| 2024-09-06 | 52.14 | $6.67 | 165431 |
| 2024-09-05 | 57.96 | $6.74 | 149300 |
| 2024-09-04 | 57.31 | $6.73 | 82800 |
| 2024-09-03 | 53.95 | $6.68 | 84800 |
| 2024-08-30 | 53.24 | $6.67 | 110400 |
| 2024-08-29 | 53.24 | $6.67 | 163037 |
| 2024-08-28 | 51.23 | $6.64 | 133500 |
| 2024-08-27 | 51.94 | $6.65 | 126100 |
| 2024-08-26 | 53.34 | $6.67 | 253934 |
| 2024-08-23 | 54.03 | $6.68 | 106848 |
| 2024-08-22 | 51.02 | $6.63 | 126800 |
| 2024-08-21 | 53.00 | $6.66 | 172220 |
| 2024-08-20 | 54.33 | $6.68 | 231621 |
| 2024-08-19 | 54.99 | $6.69 | 216635 |
| 2024-08-16 | 53.93 | $6.67 | 171156 |
| 2024-08-15 | 54.54 | $6.68 | 178000 |
| 2024-08-14 | 55.74 | $6.70 | 58633 |
| 2024-08-13 | 53.81 | $6.66 | 125322 |
| 2024-08-12 | 50.20 | $6.59 | 350343 |
| 2024-08-09 | 42.94 | $6.47 | 367009 |
| 2024-08-08 | 41.59 | $6.45 | 466546 |
| 2024-08-07 | 41.59 | $6.45 | 267716 |
| 2024-08-06 | 39.66 | $6.42 | 382930 |
| 2024-08-05 | 39.02 | $6.41 | 315300 |
| 2024-08-02 | 42.90 | $6.50 | 173556 |
| 2024-08-01 | 43.82 | $6.52 | 153800 |
| 2024-07-31 | 46.68 | $6.58 | 174336 |
| 2024-07-30 | 44.97 | $6.55 | 202921 |
| 2024-07-29 | 45.90 | $6.57 | 268200 |
| 2024-07-26 | 43.12 | $6.52 | 145636 |
| 2024-07-25 | 45.33 | $6.57 | 205200 |
| 2024-07-24 | 39.41 | $6.47 | 200200 |
| 2024-07-23 | 44.44 | $6.58 | 293736 |
| 2024-07-22 | 42.54 | $6.55 | 212102 |
| 2024-07-19 | 40.61 | $6.52 | 159800 |
| 2024-07-18 | 40.61 | $6.52 | 129263 |
| 2024-07-17 | 42.77 | $6.57 | 148000 |
| 2024-07-16 | 45.05 | $6.62 | 211319 |
| 2024-07-15 | 45.98 | $6.64 | 211121 |
| 2024-07-12 | 44.34 | $6.61 | 120114 |
| 2024-07-11 | 44.77 | $6.62 | 130200 |
| 2024-07-10 | 43.74 | $6.60 | 65800 |
| 2024-07-09 | 41.66 | $6.56 | 177428 |
| 2024-07-08 | 44.39 | $6.63 | 338700 |
| 2024-07-05 | 53.40 | $6.82 | 245635 |
| 2024-07-03 | 55.66 | $6.86 | 89600 |
| 2024-07-02 | 56.80 | $6.88 | 171637 |
| 2024-07-01 | 57.36 | $6.89 | 290043 |
| 2024-06-28 | 63.28 | $6.99 | 281900 |
| 2024-06-27 | 59.29 | $6.89 | 145113 |
| 2024-06-26 | 55.63 | $6.81 | 236600 |
| 2024-06-25 | 54.16 | $6.78 | 285300 |
| 2024-06-24 | 49.38 | $6.69 | 29000 |
| 2024-06-21 | 48.24 | $6.67 | 30800 |
| 2024-06-20 | 50.39 | $6.71 | 103300 |
| 2024-06-18 | 55.71 | $6.80 | 116100 |
| 2024-06-17 | 61.93 | $6.89 | 72200 |
| 2024-06-14 | 60.53 | $6.86 | 12111 |
| 2024-06-13 | 61.24 | $6.87 | 55000 |
| 2024-06-12 | 62.64 | $6.89 | 110647 |
| 2024-06-11 | 57.59 | $6.78 | 53000 |
| 2024-06-10 | 56.05 | $6.75 | 157211 |
| 2024-06-07 | 62.51 | $6.84 | 37020 |
| 2024-06-06 | 62.51 | $6.84 | 36446 |
| 2024-06-05 | 62.08 | $6.83 | 38000 |
| 2024-06-04 | 60.77 | $6.80 | 62827 |
| 2024-06-03 | 60.33 | $6.79 | 67900 |
| 2024-05-31 | 62.29 | $6.82 | 72446 |
| 2024-05-30 | 59.37 | $6.75 | 175626 |
| 2024-05-29 | 51.13 | $6.59 | 37708 |
| 2024-05-28 | 56.58 | $6.67 | 28705 |
| 2024-05-24 | 59.59 | $6.71 | 39632 |
| 2024-05-23 | 56.27 | $6.65 | 68812 |
| 2024-05-22 | 62.82 | $6.73 | 68500 |
| 2024-05-21 | 60.64 | $6.69 | 42918 |
| 2024-05-20 | 60.64 | $6.69 | 47400 |
| 2024-05-17 | 60.64 | $6.69 | 69664 |
| 2024-05-16 | 62.20 | $6.71 | 47800 |
| 2024-05-15 | 60.76 | $6.68 | 46515 |
| 2024-05-14 | 59.79 | $6.66 | 33800 |
| 2024-05-13 | 57.82 | $6.62 | 58200 |
| 2024-05-10 | 57.82 | $6.62 | 112832 |
| 2024-05-09 | 56.86 | $6.60 | 36817 |
| 2024-05-08 | 54.91 | $6.56 | 81100 |
| 2024-05-07 | 52.89 | $6.52 | 163800 |
| 2024-05-06 | 50.25 | $6.47 | 69614 |
| 2024-05-03 | 46.85 | $6.41 | 233300 |
| 2024-05-02 | 45.67 | $6.39 | 94800 |
| 2024-05-01 | 45.67 | $6.39 | 29605 |
| 2024-04-30 | 42.21 | $6.33 | 147614 |
| 2024-04-29 | 45.92 | $6.41 | 84300 |
| 2024-04-26 | 46.40 | $6.42 | 54300 |
| 2024-04-25 | 42.36 | $6.35 | 156800 |
| 2024-04-24 | 42.80 | $6.36 | 175400 |
| 2024-04-23 | 39.22 | $6.30 | 186100 |
| 2024-04-22 | 32.54 | $6.20 | 321701 |
| 2024-04-19 | 32.54 | $6.20 | 210120 |
| 2024-04-18 | 34.24 | $6.25 | 483000 |
| 2024-04-17 | 37.59 | $6.34 | 133500 |
| 2024-04-16 | 34.90 | $6.30 | 164138 |
| 2024-04-15 | 37.19 | $6.36 | 103900 |
| 2024-04-12 | 40.55 | $6.44 | 162200 |
| 2024-04-11 | 43.35 | $6.50 | 87224 |
| 2024-04-10 | 43.83 | $6.51 | 99814 |
| 2024-04-09 | 47.31 | $6.58 | 42900 |
| 2024-04-08 | 45.55 | $6.55 | 69404 |
| 2024-04-05 | 41.86 | $6.49 | 216305 |
| 2024-04-04 | 44.23 | $6.54 | 128000 |
| 2024-04-03 | 44.23 | $6.54 | 60000 |
| 2024-04-02 | 44.69 | $6.55 | 376616 |
| 2024-04-01 | 56.28 | $6.76 | 57222 |
| 2024-03-28 | 56.95 | $6.77 | 66214 |
| 2024-03-27 | 53.82 | $6.71 | 52100 |
| 2024-03-26 | 52.74 | $6.69 | 77200 |
| 2024-03-25 | 53.33 | $6.70 | 37200 |
| 2024-03-22 | 52.83 | $6.69 | 38108 |
| 2024-03-21 | 53.38 | $6.70 | 58034 |
| 2024-03-20 | 55.58 | $6.74 | 48800 |
| 2024-03-19 | 53.77 | $6.70 | 32121 |
| 2024-03-18 | 58.89 | $6.79 | 60129 |
| 2024-03-15 | 55.78 | $6.72 | 30800 |
| 2024-03-14 | 54.37 | $6.69 | 66046 |
| 2024-03-13 | 57.87 | $6.75 | 63346 |
| 2024-03-12 | 56.99 | $6.73 | 41200 |
| 2024-03-11 | 56.13 | $6.71 | 41300 |
| 2024-03-08 | 57.22 | $6.73 | 37718 |
| 2024-03-07 | 58.86 | $6.76 | 29440 |
| 2024-03-06 | 58.86 | $6.76 | 36200 |
| 2024-03-05 | 57.39 | $6.72 | 45730 |
| 2024-03-04 | 60.47 | $6.78 | 43400 |
| 2024-03-01 | 60.13 | $6.77 | 42400 |
| 2024-02-29 | 60.13 | $6.77 | 55100 |
| 2024-02-28 | 58.53 | $6.72 | 62519 |
| 2024-02-27 | 56.54 | $6.66 | 156401 |
| 2024-02-26 | 73.24 | $6.96 | 826080 |
| 2024-02-23 | 53.79 | $6.51 | 48000 |
| 2024-02-22 | 54.62 | $6.52 | 30513 |
| 2024-02-21 | 52.51 | $6.49 | 56234 |
| 2024-02-20 | 54.11 | $6.51 | 45400 |
| 2024-02-16 | 55.71 | $6.53 | 43300 |
| 2024-02-15 | 62.80 | $6.61 | 71117 |
| 2024-02-14 | 59.09 | $6.55 | 47800 |
| 2024-02-13 | 57.76 | $6.53 | 85817 |
| 2024-02-12 | 64.77 | $6.60 | 83800 |
| 2024-02-09 | 62.29 | $6.56 | 34921 |
| 2024-02-08 | 60.98 | $6.54 | 39345 |
| 2024-02-07 | 60.98 | $6.54 | 41609 |
| 2024-02-06 | 57.66 | $6.49 | 27242 |
| 2024-02-05 | 54.74 | $6.45 | 81046 |
| 2024-02-02 | 56.60 | $6.47 | 184909 |
| 2024-02-01 | 54.40 | $6.44 | 76039 |
| 2024-01-31 | 50.41 | $6.39 | 58100 |
| 2024-01-30 | 51.27 | $6.40 | 47927 |
| 2024-01-29 | 50.47 | $6.39 | 143500 |
| 2024-01-26 | 47.20 | $6.35 | 27900 |
| 2024-01-25 | 46.36 | $6.34 | 32131 |
| 2024-01-24 | 45.54 | $6.33 | 86001 |
| 2024-01-23 | 46.21 | $6.34 | 66483 |
| 2024-01-22 | 48.97 | $6.38 | 72523 |
| 2024-01-19 | 48.24 | $6.37 | 65418 |
| 2024-01-18 | 54.15 | $6.45 | 91541 |
| 2024-01-17 | 52.77 | $6.43 | 58225 |
| 2024-01-16 | 53.53 | $6.44 | 108103 |
| 2024-01-12 | 55.04 | $6.46 | 33500 |
| 2024-01-11 | 54.43 | $6.45 | 45800 |
| 2024-01-10 | 54.43 | $6.45 | 78600 |
| 2024-01-09 | 53.87 | $6.44 | 68574 |
| 2024-01-08 | 55.17 | $6.46 | 89946 |
| 2024-01-05 | 53.01 | $6.42 | 57408 |
| 2024-01-04 | 52.47 | $6.41 | 50149 |
| 2024-01-03 | 50.29 | $6.37 | 36600 |
| 2024-01-02 | 50.29 | $6.37 | 119405 |
| 2023-12-29 | 53.03 | $6.42 | 74130 |
| 2023-12-28 | 52.54 | $6.41 | 66300 |
| 2023-12-27 | 52.06 | $6.40 | 134900 |
| 2023-12-26 | 51.13 | $6.38 | 82104 |
| 2023-12-22 | 49.25 | $6.34 | 151400 |
| 2023-12-21 | 52.11 | $6.40 | 59789 |
| 2023-12-20 | 55.68 | $6.47 | 47600 |
| 2023-12-19 | 58.41 | $6.52 | 57500 |
| 2023-12-18 | 61.85 | $6.58 | 48036 |
| 2023-12-15 | 64.89 | $6.63 | 86300 |
| 2023-12-14 | 64.89 | $6.63 | 62205 |
| 2023-12-13 | 63.60 | $6.59 | 102700 |
| 2023-12-12 | 55.91 | $6.39 | 87300 |
| 2023-12-11 | 57.06 | $6.41 | 83411 |
| 2023-12-08 | 66.05 | $6.55 | 56800 |
| 2023-12-07 | 67.49 | $6.57 | 29300 |
| 2023-12-06 | 65.71 | $6.52 | 101000 |
| 2023-12-05 | 67.10 | $6.54 | 77800 |
| 2023-12-04 | 62.58 | $6.42 | 48900 |
| 2023-12-01 | 61.31 | $6.39 | 49945 |
| 2023-11-30 | 59.12 | $6.34 | 52203 |
| 2023-11-29 | 54.75 | $6.25 | 42534 |
| 2023-11-28 | 53.70 | $6.23 | 37300 |
| 2023-11-27 | 53.19 | $6.22 | 67000 |
| 2023-11-24 | 55.53 | $6.26 | 9400 |
| 2023-11-22 | 54.09 | $6.23 | 19400 |
| 2023-11-21 | 52.63 | $6.20 | 35403 |
| 2023-11-20 | 55.42 | $6.25 | 49000 |
| 2023-11-17 | 54.50 | $6.23 | 40000 |
| 2023-11-16 | 60.39 | $6.33 | 19900 |
| 2023-11-15 | 60.39 | $6.33 | 29800 |
| 2023-11-14 | 59.60 | $6.31 | 38110 |
| 2023-11-13 | 53.94 | $6.18 | 28121 |
| 2023-11-10 | 56.86 | $6.23 | 38100 |
| 2023-11-09 | 53.52 | $6.16 | 55513 |
| 2023-11-08 | 54.09 | $6.17 | 60734 |
| 2023-11-07 | 55.20 | $6.19 | 62835 |
| 2023-11-06 | 51.91 | $6.12 | 52409 |
| 2023-11-03 | 51.91 | $6.12 | 95700 |
| 2023-11-02 | 46.88 | $6.02 | 74600 |
| 2023-11-01 | 40.37 | $5.91 | 87900 |
| 2023-10-31 | 33.31 | $5.81 | 51823 |
| 2023-10-30 | 30.98 | $5.78 | 29214 |
| 2023-10-27 | 26.08 | $5.72 | 45900 |
| 2023-10-26 | 26.37 | $5.73 | 32800 |
| 2023-10-25 | 26.37 | $5.73 | 41700 |
| 2023-10-24 | 29.06 | $5.82 | 45512 |
| 2023-10-23 | 25.87 | $5.78 | 127100 |
| 2023-10-20 | 27.96 | $5.85 | 39100 |
| 2023-10-19 | 29.58 | $5.90 | 68748 |
| 2023-10-18 | 34.53 | $6.03 | 82900 |
| 2023-10-17 | 35.39 | $6.05 | 64928 |
| 2023-10-16 | 34.61 | $6.04 | 77190 |
| 2023-10-13 | 33.86 | $6.03 | 61311 |
| 2023-10-12 | 34.23 | $6.04 | 38800 |
| 2023-10-11 | 35.35 | $6.07 | 79121 |
| 2023-10-10 | 37.28 | $6.12 | 40122 |
| 2023-10-09 | 33.12 | $6.06 | 42949 |
| 2023-10-06 | 30.18 | $6.02 | 33834 |
| 2023-10-05 | 28.70 | $6.00 | 56071 |
| 2023-10-04 | 28.99 | $6.01 | 42500 |
| 2023-10-03 | 29.27 | $6.02 | 36700 |
| 2023-10-02 | 30.70 | $6.07 | 193000 |
| 2023-09-29 | 34.55 | $6.19 | 91429 |
| 2023-09-28 | 36.35 | $6.24 | 14637 |
| 2023-09-27 | 35.72 | $6.23 | 46500 |
| 2023-09-26 | 35.72 | $6.23 | 37015 |
| 2023-09-25 | 38.13 | $6.30 | 39840 |
| 2023-09-22 | 41.14 | $6.38 | 32500 |
| 2023-09-21 | 36.36 | $6.30 | 58121 |
| 2023-09-20 | 41.58 | $6.43 | 101625 |
| 2023-09-19 | 47.56 | $6.55 | 17428 |
| 2023-09-18 | 51.68 | $6.62 | 44355 |
| 2023-09-15 | 52.30 | $6.63 | 32100 |
| 2023-09-14 | 53.51 | $6.65 | 37100 |
| 2023-09-13 | 52.99 | $6.64 | 67910 |
| 2023-09-12 | 51.46 | $6.61 | 41600 |
| 2023-09-11 | 49.90 | $6.58 | 44103 |
| 2023-09-08 | 47.22 | $6.53 | 67700 |
| 2023-09-07 | 53.78 | $6.65 | 12743 |
| 2023-09-06 | 56.25 | $6.69 | 19819 |
| 2023-09-05 | 59.50 | $6.74 | 63300 |
| 2023-09-01 | 56.65 | $6.68 | 26203 |
| 2023-08-31 | 62.20 | $6.76 | 61000 |
| 2023-08-30 | 61.30 | $6.74 | 118100 |
| 2023-08-29 | 58.48 | $6.68 | 154500 |
| 2023-08-28 | 56.99 | $6.65 | 54300 |
| 2023-08-25 | 58.31 | $6.67 | 141200 |
| 2023-08-24 | 55.88 | $6.62 | 60142 |
| 2023-08-23 | 56.50 | $6.63 | 88155 |
| 2023-08-22 | 49.50 | $6.50 | 59625 |
| 2023-08-21 | 55.36 | $6.59 | 51607 |
| 2023-08-18 | 60.68 | $6.66 | 44819 |
| 2023-08-17 | 60.16 | $6.65 | 84342 |
| 2023-08-16 | 60.16 | $6.65 | 57825 |
| 2023-08-15 | 63.17 | $6.69 | 34700 |
| 2023-08-14 | 67.16 | $6.74 | 107200 |
| 2023-08-11 | 65.06 | $6.69 | 134400 |
| 2023-08-10 | 59.11 | $6.57 | 88102 |
| 2023-08-09 | 57.98 | $6.55 | 61600 |
| 2023-08-08 | 55.64 | $6.51 | 47100 |
| 2023-08-07 | 53.81 | $6.48 | 64400 |
| 2023-08-04 | 53.20 | $6.47 | 41900 |
| 2023-08-03 | 51.36 | $6.44 | 31837 |
| 2023-08-02 | 52.67 | $6.46 | 53514 |
| 2023-08-01 | 55.35 | $6.50 | 34801 |
| 2023-07-31 | 56.72 | $6.52 | 38300 |
| 2023-07-28 | 54.02 | $6.47 | 58542 |
| 2023-07-27 | 51.12 | $6.42 | 44013 |
| 2023-07-26 | 51.74 | $6.43 | 35705 |
| 2023-07-25 | 51.74 | $6.43 | 88516 |
| 2023-07-24 | 55.37 | $6.49 | 31100 |
| 2023-07-21 | 52.74 | $6.44 | 21200 |
| 2023-07-20 | 52.21 | $6.43 | 41200 |
| 2023-07-19 | 53.95 | $6.46 | 135400 |
| 2023-07-18 | 61.03 | $6.57 | 46149 |
| 2023-07-17 | 57.14 | $6.49 | 64339 |
| 2023-07-14 | 61.52 | $6.55 | 42900 |
| 2023-07-13 | 63.04 | $6.57 | 42713 |
| 2023-07-12 | 65.36 | $6.60 | 68000 |
| 2023-07-11 | 58.63 | $6.46 | 52515 |
| 2023-07-10 | 55.71 | $6.41 | 59800 |
| 2023-07-07 | 55.11 | $6.40 | 62807 |
| 2023-07-06 | 52.01 | $6.35 | 28400 |
| 2023-07-05 | 58.10 | $6.43 | 54900 |
| 2023-07-03 | 65.38 | $6.51 | 38715 |
| 2023-06-30 | 63.76 | $6.48 | 78006 |
| 2023-06-29 | 58.90 | $6.40 | 40418 |
| 2023-06-28 | 56.10 | $6.36 | 48200 |
| 2023-06-27 | 53.07 | $6.32 | 37300 |
| 2023-06-26 | 50.64 | $6.29 | 36225 |
| 2023-06-23 | 48.09 | $6.26 | 57841 |
| 2023-06-22 | 47.22 | $6.25 | 69914 |
| 2023-06-21 | 49.57 | $6.28 | 18200 |
| 2023-06-20 | 49.57 | $6.28 | 92031 |
| 2023-06-16 | 54.48 | $6.34 | 40634 |
| 2023-06-15 | 56.24 | $6.36 | 57374 |
| 2023-06-14 | 53.37 | $6.32 | 31744 |
| 2023-06-13 | 51.88 | $6.30 | 131727 |
| 2023-06-12 | 55.25 | $6.34 | 31239 |
| 2023-06-09 | 53.08 | $6.31 | 44232 |
| 2023-06-08 | 51.59 | $6.29 | 34100 |
| 2023-06-07 | 50.85 | $6.28 | 46625 |
| 2023-06-06 | 48.61 | $6.25 | 45300 |
| 2023-06-05 | 48.61 | $6.25 | 28479 |
| 2023-06-02 | 48.61 | $6.25 | 61000 |
| 2023-06-01 | 43.46 | $6.18 | 49406 |
| 2023-05-31 | 40.21 | $6.14 | 102033 |
| 2023-05-30 | 40.77 | $6.15 | 47806 |
| 2023-05-26 | 41.31 | $6.16 | 63800 |
| 2023-05-25 | 38.18 | $6.12 | 47100 |
| 2023-05-24 | 35.73 | $6.09 | 60021 |
| 2023-05-23 | 36.65 | $6.11 | 69545 |
| 2023-05-22 | 38.53 | $6.15 | 77934 |
| 2023-05-19 | 39.00 | $6.16 | 67700 |
| 2023-05-18 | 39.94 | $6.18 | 60919 |
| 2023-05-17 | 42.35 | $6.23 | 50286 |
| 2023-05-16 | 40.30 | $6.20 | 70432 |
| 2023-05-15 | 41.71 | $6.23 | 68600 |
| 2023-05-12 | 40.39 | $6.21 | 42047 |
| 2023-05-11 | 41.28 | $6.23 | 41300 |
| 2023-05-10 | 42.16 | $6.25 | 35601 |
| 2023-05-09 | 41.57 | $6.24 | 31840 |
| 2023-05-08 | 42.40 | $6.26 | 49200 |
| 2023-05-05 | 42.80 | $6.27 | 40400 |
| 2023-05-04 | 38.32 | $6.19 | 58200 |
| 2023-05-03 | 40.59 | $6.25 | 87231 |
| 2023-05-02 | 38.28 | $6.21 | 59100 |
| 2023-05-01 | 41.33 | $6.29 | 132400 |
| 2023-04-28 | 42.96 | $6.33 | 216600 |
| 2023-04-27 | 45.51 | $6.39 | 39100 |
| 2023-04-26 | 41.67 | $6.32 | 23500 |
| 2023-04-25 | 41.10 | $6.31 | 79537 |
| 2023-04-24 | 43.92 | $6.38 | 50742 |
| 2023-04-21 | 42.86 | $6.36 | 80939 |
| 2023-04-20 | 45.31 | $6.42 | 57734 |
| 2023-04-19 | 46.15 | $6.44 | 61900 |
| 2023-04-18 | 52.60 | $6.58 | 62900 |
| 2023-04-17 | 58.72 | $6.69 | 120921 |
| 2023-04-14 | 53.59 | $6.58 | 48847 |
| 2023-04-13 | 54.76 | $6.60 | 83700 |
| 2023-04-12 | 48.90 | $6.49 | 31124 |
| 2023-04-11 | 47.12 | $6.46 | 74100 |
| 2023-04-10 | 43.39 | $6.40 | 60012 |
| 2023-04-06 | 43.88 | $6.41 | 49425 |
| 2023-04-05 | 43.88 | $6.41 | 35700 |
| 2023-04-04 | 44.79 | $6.43 | 27400 |
| 2023-04-03 | 45.24 | $6.44 | 113328 |
| 2023-03-31 | 47.98 | $6.50 | 117980 |
| 2023-03-30 | 43.66 | $6.42 | 80500 |
| 2023-03-29 | 41.94 | $6.39 | 41842 |
| 2023-03-28 | 39.00 | $6.34 | 87500 |
| 2023-03-27 | 35.92 | $6.29 | 96630 |
| 2023-03-24 | 34.66 | $6.27 | 57641 |
| 2023-03-23 | 30.11 | $6.20 | 67539 |
| 2023-03-22 | 30.69 | $6.22 | 43200 |
| 2023-03-21 | 30.97 | $6.23 | 42042 |
| 2023-03-20 | 31.24 | $6.24 | 74500 |
| 2023-03-17 | 31.78 | $6.26 | 72300 |
| 2023-03-16 | 34.90 | $6.37 | 48013 |
| 2023-03-15 | 32.02 | $6.32 | 64495 |
| 2023-03-14 | 35.29 | $6.43 | 56100 |
| 2023-03-13 | 31.03 | $6.36 | 60900 |
| 2023-03-10 | 35.83 | $6.51 | 87732 |
| 2023-03-09 | 41.99 | $6.66 | 26918 |
| 2023-03-08 | 44.41 | $6.71 | 32037 |
| 2023-03-07 | 41.86 | $6.67 | 60900 |
| 2023-03-06 | 43.28 | $6.70 | 108000 |
| 2023-03-03 | 43.74 | $6.71 | 39900 |
| 2023-03-02 | 40.70 | $6.66 | 151438 |
| 2023-03-01 | 43.38 | $6.72 | 36100 |
| 2023-02-28 | 45.75 | $6.77 | 46151 |
| 2023-02-27 | 40.82 | $6.69 | 85500 |
| 2023-02-24 | 41.72 | $6.71 | 41400 |
| 2023-02-23 | 41.72 | $6.71 | 66613 |
| 2023-02-22 | 41.72 | $6.71 | 80238 |
| 2023-02-21 | 43.79 | $6.76 | 63161 |
| 2023-02-17 | 47.37 | $6.84 | 35700 |
| 2023-02-16 | 49.79 | $6.89 | 39200 |
| 2023-02-15 | 50.77 | $6.91 | 64617 |
| 2023-02-14 | 57.21 | $7.03 | 93200 |
| 2023-02-13 | 59.60 | $7.07 | 40200 |
| 2023-02-10 | 58.36 | $7.04 | 41825 |
| 2023-02-09 | 57.95 | $7.03 | 71449 |
| 2023-02-08 | 57.95 | $7.03 | 29500 |
| 2023-02-07 | 57.58 | $7.02 | 45300 |
| 2023-02-06 | 54.06 | $6.93 | 75300 |
| 2023-02-03 | 59.24 | $7.03 | 70300 |
| 2023-02-02 | 59.79 | $7.04 | 116806 |
| 2023-02-01 | 58.71 | $7.01 | 73500 |
| 2023-01-31 | 57.25 | $6.97 | 92194 |
| 2023-01-30 | 54.99 | $6.91 | 35138 |
| 2023-01-27 | 54.22 | $6.89 | 90719 |
| 2023-01-26 | 51.88 | $6.83 | 82313 |
| 2023-01-25 | 53.62 | $6.87 | 36350 |
| 2023-01-24 | 54.48 | $6.89 | 49300 |
| 2023-01-23 | 54.90 | $6.90 | 64636 |
| 2023-01-20 | 56.14 | $6.93 | 23536 |
| 2023-01-19 | 55.18 | $6.90 | 33000 |
| 2023-01-18 | 58.41 | $6.98 | 110725 |
| 2023-01-17 | 58.41 | $6.98 | 101103 |
| 2023-01-13 | 56.09 | $6.90 | 64301 |
| 2023-01-12 | 55.80 | $6.89 | 48600 |
| 2023-01-11 | 53.44 | $6.81 | 54600 |
| 2023-01-10 | 51.27 | $6.74 | 59642 |
| 2023-01-09 | 50.97 | $6.73 | 63600 |
| 2023-01-06 | 50.97 | $6.73 | 103636 |
| 2023-01-05 | 47.02 | $6.60 | 68132 |
| 2023-01-04 | 52.24 | $6.77 | 69221 |
| 2023-01-03 | 50.07 | $6.70 | 121216 |
| 2022-12-30 | 43.06 | $6.50 | 122040 |
| 2022-12-29 | 38.54 | $6.39 | 66487 |
| 2022-12-28 | 38.12 | $6.38 | 86000 |
| 2022-12-27 | 39.95 | $6.45 | 65439 |
| 2022-12-23 | 43.96 | $6.59 | 55916 |
| 2022-12-22 | 41.99 | $6.54 | 52900 |
| 2022-12-21 | 42.85 | $6.57 | 89506 |
| 2022-12-20 | 40.12 | $6.50 | 176003 |
| 2022-12-19 | 39.73 | $6.49 | 90113 |
| 2022-12-16 | 43.80 | $6.64 | 137900 |
| 2022-12-15 | 47.15 | $6.75 | 72500 |
| 2022-12-14 | 46.80 | $6.74 | 154000 |
| 2022-12-13 | 48.65 | $6.80 | 98700 |
| 2022-12-12 | 51.55 | $6.89 | 109700 |
| 2022-12-09 | 53.23 | $6.94 | 72252 |
| 2022-12-08 | 59.47 | $7.11 | 90800 |
| 2022-12-07 | 56.63 | $7.01 | 54600 |
| 2022-12-06 | 57.40 | $7.03 | 35100 |
| 2022-12-05 | 57.77 | $7.04 | 38203 |
| 2022-12-02 | 60.36 | $7.11 | 73200 |
| 2022-12-01 | 57.51 | $7.00 | 59211 |
| 2022-11-30 | 55.29 | $6.92 | 67730 |
| 2022-11-29 | 54.16 | $6.88 | 19949 |
| 2022-11-28 | 52.73 | $6.83 | 71957 |
| 2022-11-25 | 53.68 | $6.86 | 14000 |
| 2022-11-23 | 53.15 | $6.84 | 54267 |
| 2022-11-22 | 53.44 | $6.85 | 65506 |
| 2022-11-21 | 50.31 | $6.73 | 47800 |
| 2022-11-18 | 49.23 | $6.69 | 94900 |
| 2022-11-17 | 50.00 | $6.72 | 345300 |
| 2022-11-16 | 67.51 | $7.24 | 203600 |
| 2022-11-15 | 57.08 | $6.86 | 48249 |
| 2022-11-14 | 56.38 | $6.84 | 57000 |
| 2022-11-11 | 56.04 | $6.83 | 57500 |
| 2022-11-10 | 52.51 | $6.73 | 78556 |
| 2022-11-09 | 45.45 | $6.56 | 52500 |
| 2022-11-08 | 46.61 | $6.59 | 45400 |
| 2022-11-07 | 44.83 | $6.55 | 71300 |
| 2022-11-04 | 43.01 | $6.51 | 34500 |
| 2022-11-03 | 42.56 | $6.50 | 41031 |
| 2022-11-02 | 42.89 | $6.51 | 36500 |
| 2022-11-01 | 45.14 | $6.58 | 39800 |
| 2022-10-31 | 41.82 | $6.50 | 96143 |
| 2022-10-28 | 39.19 | $6.44 | 42300 |
| 2022-10-27 | 37.40 | $6.40 | 74243 |
| 2022-10-26 | 36.96 | $6.39 | 29121 |
| 2022-10-25 | 37.46 | $6.41 | 36800 |
| 2022-10-24 | 34.50 | $6.34 | 39000 |
| 2022-10-21 | 33.65 | $6.32 | 55213 |
| 2022-10-20 | 32.82 | $6.30 | 126500 |
| 2022-10-19 | 32.42 | $6.29 | 45592 |
| 2022-10-18 | 34.58 | $6.40 | 66312 |
| 2022-10-17 | 35.39 | $6.44 | 65022 |
| 2022-10-14 | 31.57 | $6.34 | 38100 |
| 2022-10-13 | 32.86 | $6.41 | 75441 |
| 2022-10-12 | 33.80 | $6.46 | 45453 |
| 2022-10-11 | 34.94 | $6.52 | 49200 |
| 2022-10-10 | 36.10 | $6.58 | 45130 |
| 2022-10-07 | 42.30 | $6.86 | 19022 |
| 2022-10-06 | 40.21 | $6.80 | 30100 |
| 2022-10-05 | 41.89 | $6.87 | 32100 |
| 2022-10-04 | 44.41 | $6.97 | 73420 |
| 2022-10-03 | 42.44 | $6.91 | 74802 |
| 2022-09-30 | 41.78 | $6.89 | 302633 |
| 2022-09-29 | 31.83 | $6.62 | 38600 |
| 2022-09-28 | 33.44 | $6.70 | 52424 |
| 2022-09-27 | 22.78 | $6.47 | 65345 |
| 2022-09-26 | 23.56 | $6.52 | 101749 |
| 2022-09-23 | 27.49 | $6.74 | 147962 |
| 2022-09-22 | 37.85 | $7.12 | 52312 |
| 2022-09-21 | 42.23 | $7.23 | 58100 |
| 2022-09-20 | 37.21 | $7.15 | 48800 |
| 2022-09-19 | 40.10 | $7.22 | 41932 |
| 2022-09-16 | 39.47 | $7.21 | 52846 |
| 2022-09-15 | 41.57 | $7.26 | 54900 |
| 2022-09-14 | 44.75 | $7.33 | 53100 |
| 2022-09-13 | 42.36 | $7.29 | 68345 |
| 2022-09-12 | 43.25 | $7.31 | 34244 |
| 2022-09-09 | 42.68 | $7.30 | 53209 |
| 2022-09-08 | 39.80 | $7.25 | 30227 |
| 2022-09-07 | 36.14 | $7.19 | 31734 |
| 2022-09-06 | 32.22 | $7.13 | 77400 |
| 2022-09-02 | 33.86 | $7.18 | 127207 |
| 2022-09-01 | 33.86 | $7.18 | 107576 |
| 2022-08-31 | 31.99 | $7.15 | 99248 |
| 2022-08-30 | 30.10 | $7.12 | 83854 |
| 2022-08-29 | 31.48 | $7.17 | 157160 |
| 2022-08-26 | 34.49 | $7.27 | 165223 |
| 2022-08-25 | 38.71 | $7.39 | 62128 |
| 2022-08-24 | 39.09 | $7.40 | 87100 |
| 2022-08-23 | 39.83 | $7.42 | 123000 |
| 2022-08-22 | 44.20 | $7.53 | 152811 |
| 2022-08-19 | 45.05 | $7.55 | 79300 |
| 2022-08-18 | 53.38 | $7.72 | 180500 |
| 2022-08-17 | 52.39 | $7.70 | 96358 |
| 2022-08-16 | 52.39 | $7.70 | 107900 |
| 2022-08-15 | 50.02 | $7.65 | 107300 |
| 2022-08-12 | 50.02 | $7.65 | 114742 |
| 2022-08-11 | 50.02 | $7.65 | 62900 |
| 2022-08-10 | 47.78 | $7.60 | 97500 |
| 2022-08-09 | 49.46 | $7.64 | 41624 |
| 2022-08-08 | 49.46 | $7.64 | 83500 |
| 2022-08-05 | 47.80 | $7.60 | 55200 |
| 2022-08-04 | 50.56 | $7.67 | 77419 |
| 2022-08-03 | 55.81 | $7.79 | 112300 |
| 2022-08-02 | 59.21 | $7.86 | 74510 |
| 2022-08-01 | 58.17 | $7.83 | 87200 |
| 2022-07-29 | 54.10 | $7.72 | 95012 |
| 2022-07-28 | 51.66 | $7.66 | 45401 |
| 2022-07-27 | 53.00 | $7.69 | 47205 |
| 2022-07-26 | 51.41 | $7.65 | 40900 |
| 2022-07-25 | 50.61 | $7.63 | 44400 |
| 2022-07-22 | 50.22 | $7.62 | 59828 |
| 2022-07-21 | 53.40 | $7.70 | 46432 |
| 2022-07-20 | 52.33 | $7.67 | 66925 |
| 2022-07-19 | 53.11 | $7.69 | 43000 |
| 2022-07-18 | 57.13 | $7.79 | 91500 |
| 2022-07-15 | 57.55 | $7.80 | 44239 |
| 2022-07-14 | 57.25 | $7.79 | 79500 |
| 2022-07-13 | 55.49 | $7.73 | 34000 |
| 2022-07-12 | 55.20 | $7.72 | 54300 |
| 2022-07-11 | 56.25 | $7.75 | 53838 |
| 2022-07-08 | 55.99 | $7.74 | 31819 |
| 2022-07-07 | 54.41 | $7.68 | 91200 |
| 2022-07-06 | 47.56 | $7.45 | 27100 |
| 2022-07-05 | 46.56 | $7.42 | 119000 |
| 2022-07-01 | 46.84 | $7.43 | 29462 |
| 2022-06-30 | 41.84 | $7.28 | 32211 |
| 2022-06-29 | 40.41 | $7.24 | 52500 |
| 2022-06-28 | 43.99 | $7.38 | 104044 |
| 2022-06-27 | 42.96 | $7.35 | 50600 |
| 2022-06-24 | 45.33 | $7.44 | 68409 |
| 2022-06-23 | 40.10 | $7.29 | 31500 |
| 2022-06-22 | 38.61 | $7.25 | 22424 |
| 2022-06-21 | 37.13 | $7.21 | 61100 |
| 2022-06-17 | 36.40 | $7.19 | 111936 |
| 2022-06-16 | 36.80 | $7.21 | 114417 |
| 2022-06-15 | 38.43 | $7.29 | 78400 |
| 2022-06-14 | 39.05 | $7.32 | 64665 |
| 2022-06-13 | 39.86 | $7.36 | 133300 |
| 2022-06-10 | 48.16 | $7.71 | 68600 |
| 2022-06-09 | 49.56 | $7.76 | 34338 |
| 2022-06-08 | 51.26 | $7.82 | 98600 |
| 2022-06-07 | 52.98 | $7.88 | 96800 |
| 2022-06-06 | 46.08 | $7.64 | 113300 |
| 2022-06-03 | 47.18 | $7.68 | 69700 |
| 2022-06-02 | 48.27 | $7.72 | 68500 |
| 2022-06-01 | 47.70 | $7.70 | 98300 |
| 2022-05-31 | 47.70 | $7.70 | 103220 |
| 2022-05-27 | 49.69 | $7.78 | 84700 |
| 2022-05-26 | 43.84 | $7.57 | 100900 |
| 2022-05-25 | 40.39 | $7.46 | 61600 |
| 2022-05-24 | 38.43 | $7.40 | 280500 |
| 2022-05-23 | 44.99 | $7.68 | 122322 |
| 2022-05-20 | 42.66 | $7.61 | 78614 |
| 2022-05-19 | 43.92 | $7.66 | 166600 |
| 2022-05-18 | 51.75 | $7.93 | 108721 |
| 2022-05-17 | 57.92 | $8.10 | 181903 |
| 2022-05-16 | 57.92 | $8.10 | 122952 |
| 2022-05-13 | 55.07 | $8.00 | 96935 |
| 2022-05-12 | 48.83 | $7.81 | 140000 |
| 2022-05-11 | 54.51 | $7.96 | 166204 |
| 2022-05-10 | 53.48 | $7.93 | 198700 |
| 2022-05-09 | 49.11 | $7.81 | 310607 |
| 2022-05-06 | 48.73 | $7.80 | 297100 |
| 2022-05-05 | 43.50 | $7.67 | 320800 |
| 2022-05-04 | 45.54 | $7.73 | 290588 |
| 2022-05-03 | 35.50 | $7.52 | 146800 |
| 2022-05-02 | 34.40 | $7.50 | 163200 |
| 2022-04-29 | 39.13 | $7.65 | 79144 |
| 2022-04-28 | 44.13 | $7.78 | 31700 |
| 2022-04-27 | 39.62 | $7.70 | 67129 |
| 2022-04-26 | 38.44 | $7.68 | 69900 |
| 2022-04-25 | 41.11 | $7.75 | 75201 |
| 2022-04-22 | 38.80 | $7.71 | 70400 |
| 2022-04-21 | 40.70 | $7.76 | 45824 |
| 2022-04-20 | 41.47 | $7.78 | 104220 |
| 2022-04-19 | 42.22 | $7.80 | 102815 |
| 2022-04-18 | 45.80 | $7.89 | 166600 |
| 2022-04-14 | 45.31 | $7.88 | 86922 |
| 2022-04-13 | 46.51 | $7.91 | 110500 |
| 2022-04-12 | 44.18 | $7.86 | 73527 |
| 2022-04-11 | 45.30 | $7.89 | 77900 |
| 2022-04-08 | 47.21 | $7.94 | 67622 |
| 2022-04-07 | 45.46 | $7.90 | 84933 |
| 2022-04-06 | 46.56 | $7.93 | 139342 |
| 2022-04-05 | 47.28 | $7.95 | 85828 |
| 2022-04-04 | 49.47 | $8.01 | 89000 |
| 2022-04-01 | 47.55 | $7.96 | 67414 |
| 2022-03-31 | 45.99 | $7.92 | 103100 |
| 2022-03-30 | 39.11 | $7.76 | 64400 |
| 2022-03-29 | 36.72 | $7.71 | 113900 |
| 2022-03-28 | 34.27 | $7.66 | 96200 |
| 2022-03-25 | 36.13 | $7.73 | 97300 |
| 2022-03-24 | 37.80 | $7.79 | 58511 |
| 2022-03-23 | 38.08 | $7.80 | 90728 |
| 2022-03-22 | 40.35 | $7.88 | 104800 |
| 2022-03-21 | 39.49 | $7.86 | 78825 |
| 2022-03-18 | 42.38 | $7.96 | 160946 |
| 2022-03-17 | 39.87 | $7.90 | 116609 |
| 2022-03-16 | 32.44 | $7.74 | 102842 |
| 2022-03-15 | 25.91 | $7.62 | 169140 |
| 2022-03-14 | 27.60 | $7.70 | 152900 |
| 2022-03-11 | 32.07 | $7.88 | 60000 |
| 2022-03-10 | 32.91 | $7.91 | 77600 |
| 2022-03-09 | 33.19 | $7.92 | 185700 |
| 2022-03-08 | 30.41 | $7.87 | 80876 |
| 2022-03-07 | 32.46 | $7.95 | 119248 |
| 2022-03-04 | 39.40 | $8.17 | 60621 |
| 2022-03-03 | 39.77 | $8.18 | 20217 |
| 2022-03-02 | 38.13 | $8.15 | 73400 |
| 2022-03-01 | 38.80 | $8.17 | 56200 |
| 2022-02-28 | 36.68 | $8.13 | 190300 |
| 2022-02-25 | 36.68 | $8.13 | 135500 |
| 2022-02-24 | 34.11 | $8.08 | 178825 |
| 2022-02-23 | 37.27 | $8.19 | 53535 |
| 2022-02-22 | 36.77 | $8.18 | 95400 |
| 2022-02-18 | 42.28 | $8.35 | 52414 |
| 2022-02-17 | 43.74 | $8.39 | 46126 |
| 2022-02-16 | 44.47 | $8.41 | 107508 |
| 2022-02-15 | 46.70 | $8.47 | 140953 |
| 2022-02-14 | 47.45 | $8.49 | 77294 |
| 2022-02-11 | 48.57 | $8.52 | 72700 |
| 2022-02-10 | 52.06 | $8.61 | 65000 |
| 2022-02-09 | 53.27 | $8.64 | 61626 |
| 2022-02-08 | 53.27 | $8.64 | 139529 |
| 2022-02-07 | 51.58 | $8.59 | 50804 |
| 2022-02-04 | 52.30 | $8.61 | 77300 |
| 2022-02-03 | 49.62 | $8.53 | 68520 |
| 2022-02-02 | 51.69 | $8.59 | 71700 |
| 2022-02-01 | 49.70 | $8.53 | 150515 |
| 2022-01-31 | 46.93 | $8.45 | 68533 |
| 2022-01-28 | 40.30 | $8.28 | 46100 |
| 2022-01-27 | 40.87 | $8.30 | 71767 |
| 2022-01-26 | 35.67 | $8.18 | 93414 |
| 2022-01-25 | 31.38 | $8.09 | 103615 |
| 2022-01-24 | 28.35 | $8.03 | 227000 |
| 2022-01-21 | 32.17 | $8.20 | 282415 |
| 2022-01-20 | 40.01 | $8.46 | 85699 |
| 2022-01-19 | 41.11 | $8.49 | 188000 |
| 2022-01-18 | 49.24 | $8.68 | 404200 |
| 2022-01-14 | 51.80 | $8.73 | 151900 |
| 2022-01-13 | 55.07 | $8.79 | 209500 |
| 2022-01-12 | 58.58 | $8.85 | 98917 |
| 2022-01-11 | 55.43 | $8.78 | 153501 |
| 2022-01-10 | 51.96 | $8.71 | 97233 |
| 2022-01-07 | 50.93 | $8.69 | 53100 |
| 2022-01-06 | 50.93 | $8.69 | 92615 |
| 2022-01-05 | 48.42 | $8.64 | 104700 |
| 2022-01-04 | 49.87 | $8.67 | 63900 |
| 2022-01-03 | 52.36 | $8.72 | 154356 |
| 2021-12-31 | 48.97 | $8.65 | 60400 |
| 2021-12-30 | 47.45 | $8.62 | 77100 |
| 2021-12-29 | 47.45 | $8.62 | 80500 |
| 2021-12-28 | 46.00 | $8.59 | 48000 |
| 2021-12-27 | 46.40 | $8.60 | 136270 |
| 2021-12-23 | 45.02 | $8.57 | 75727 |
| 2021-12-22 | 40.12 | $8.47 | 102622 |
| 2021-12-21 | 39.61 | $8.46 | 98700 |
| 2021-12-20 | 42.73 | $8.55 | 99700 |
| 2021-12-17 | 46.60 | $8.65 | 47800 |
| 2021-12-16 | 46.14 | $8.64 | 84995 |
| 2021-12-15 | 46.91 | $8.66 | 120704 |
| 2021-12-14 | 45.61 | $8.63 | 70300 |
| 2021-12-13 | 47.84 | $8.69 | 68100 |
| 2021-12-10 | 47.02 | $8.67 | 43100 |
| 2021-12-09 | 46.62 | $8.66 | 45604 |
| 2021-12-08 | 46.96 | $8.67 | 49645 |
| 2021-12-07 | 45.08 | $8.62 | 79400 |
| 2021-12-06 | 41.96 | $8.54 | 71644 |
| 2021-12-03 | 36.38 | $8.41 | 191614 |
| 2021-12-02 | 39.13 | $8.51 | 130700 |
| 2021-12-01 | 38.69 | $8.50 | 92200 |
| 2021-11-30 | 38.69 | $8.50 | 151302 |
| 2021-11-29 | 42.58 | $8.64 | 79100 |
| 2021-11-26 | 42.19 | $8.63 | 131105 |
| 2021-11-24 | 44.51 | $8.71 | 83800 |
| 2021-11-23 | 43.02 | $8.67 | 86707 |
| 2021-11-22 | 43.86 | $8.70 | 70309 |
| 2021-11-19 | 45.25 | $8.75 | 161400 |
| 2021-11-18 | 43.55 | $8.70 | 159727 |
| 2021-11-17 | 41.82 | $8.65 | 172700 |
| 2021-11-16 | 44.40 | $8.75 | 178057 |
| 2021-11-15 | 44.07 | $8.74 | 213726 |
| 2021-11-12 | 43.12 | $8.71 | 154300 |
| 2021-11-11 | 43.35 | $8.72 | 125023 |
| 2021-11-10 | 43.35 | $8.72 | 139764 |
| 2021-11-09 | 43.07 | $8.71 | 163636 |
| 2021-11-08 | 41.98 | $8.67 | 181700 |
| 2021-11-05 | 42.37 | $8.69 | 486867 |
| 2021-11-04 | 39.19 | $8.57 | 363100 |
| 2021-11-03 | 39.54 | $8.59 | 346221 |
| 2021-11-02 | 41.44 | $8.70 | 1.3M |
| 2021-11-01 | 43.05 | $8.79 | 473306 |
| 2021-10-29 | 43.59 | $8.82 | 525500 |
| 2021-10-28 | 41.99 | $8.75 | 325348 |
| 2021-10-27 | 39.17 | $8.63 | 306900 |
| 2021-10-26 | 42.43 | $8.83 | 149316 |
| 2021-10-25 | 37.22 | $8.62 | 293984 |
| 2021-10-22 | 40.72 | $8.83 | 263024 |
| 2021-10-21 | 41.07 | $8.85 | 209742 |
| 2021-10-20 | 47.92 | $9.20 | 135100 |
| 2021-10-19 | 48.13 | $9.21 | 149900 |
| 2021-10-18 | 50.30 | $9.31 | 221133 |
| 2021-10-15 | 44.61 | $9.07 | 164900 |
| 2021-10-14 | 42.79 | $9.00 | 169524 |
| 2021-10-13 | 40.41 | $8.91 | 133315 |
| 2021-10-12 | 44.74 | $9.13 | 78300 |
| 2021-10-11 | 38.15 | $8.90 | 106923 |
| 2021-10-08 | 41.86 | $9.08 | 85688 |
| 2021-10-07 | 40.33 | $9.03 | 53332 |
| 2021-10-06 | 39.11 | $8.99 | 54200 |
| 2021-10-05 | 39.11 | $8.99 | 101749 |
| 2021-10-04 | 35.23 | $8.86 | 91500 |
| 2021-10-01 | 36.41 | $8.93 | 116623 |
| 2021-09-30 | 31.05 | $8.76 | 100200 |
| 2021-09-29 | 23.47 | $8.55 | 204605 |
| 2021-09-28 | 15.49 | $8.36 | 252112 |
| 2021-09-27 | 18.36 | $8.66 | 375232 |
| 2021-09-24 | 22.61 | $8.98 | 103900 |
| 2021-09-23 | 23.09 | $9.01 | 164442 |
| 2021-09-22 | 23.24 | $9.02 | 233043 |
| 2021-09-21 | 26.84 | $9.23 | 288814 |
| 2021-09-20 | 43.61 | $9.78 | 218715 |
| 2021-09-17 | 61.54 | $10.05 | 171800 |
| 2021-09-16 | 60.39 | $10.03 | 127800 |
| 2021-09-15 | 56.72 | $9.97 | 164275 |
| 2021-09-14 | 55.41 | $9.95 | 93731 |
| 2021-09-13 | 55.41 | $9.95 | 123700 |
| 2021-09-10 | 55.41 | $9.95 | 68600 |
| 2021-09-09 | 56.13 | $9.96 | 61400 |
| 2021-09-08 | 56.84 | $9.97 | 35700 |
| 2021-09-07 | 54.67 | $9.93 | 31544 |
| 2021-09-03 | 56.71 | $9.96 | 31501 |
| 2021-09-02 | 56.19 | $9.95 | 48609 |
| 2021-09-01 | 55.68 | $9.94 | 44600 |
| 2021-08-31 | 54.69 | $9.92 | 40000 |
| 2021-08-30 | 51.62 | $9.86 | 74300 |
| 2021-08-27 | 46.43 | $9.77 | 79200 |
| 2021-08-26 | 46.96 | $9.78 | 48113 |
| 2021-08-25 | 48.54 | $9.81 | 38564 |
| 2021-08-24 | 46.25 | $9.77 | 59027 |
| 2021-08-23 | 45.67 | $9.76 | 83600 |
| 2021-08-20 | 47.61 | $9.80 | 47035 |
| 2021-08-19 | 45.41 | $9.76 | 126744 |
| 2021-08-18 | 58.18 | $9.98 | 72031 |
| 2021-08-17 | 54.29 | $9.91 | 150900 |
| 2021-08-16 | 55.70 | $9.93 | 97900 |
| 2021-08-13 | 55.15 | $9.92 | 69119 |
| 2021-08-12 | 51.10 | $9.85 | 57334 |
| 2021-08-11 | 53.05 | $9.88 | 72815 |
| 2021-08-10 | 54.36 | $9.90 | 45200 |
| 2021-08-09 | 53.82 | $9.89 | 54746 |
| 2021-08-06 | 53.29 | $9.88 | 64024 |
| 2021-08-05 | 52.25 | $9.86 | 42400 |
| 2021-08-04 | 51.74 | $9.85 | 64400 |
| 2021-08-03 | 52.27 | $9.86 | 34139 |
| 2021-08-02 | 51.80 | $9.85 | 91900 |
| 2021-07-30 | 52.29 | $9.86 | 37035 |
| 2021-07-29 | 51.86 | $9.85 | 61100 |
| 2021-07-28 | 52.31 | $9.86 | 34200 |
| 2021-07-27 | 50.27 | $9.81 | 21900 |
| 2021-07-26 | 53.77 | $9.89 | 58300 |
| 2021-07-23 | 51.77 | $9.84 | 39650 |
| 2021-07-22 | 51.77 | $9.84 | 39637 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.00
2026-07-17
Close Price
$5.51
Vol: 37600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -40.00 | $5.51 | 37600 |
| 2026-07-16 | -16.00 | $5.57 | 84707 |
| 2026-07-15 | -48.00 | $5.49 | 16700 |
| 2026-07-14 | -74.07 | $5.43 | 28643 |
| 2026-07-13 | -92.59 | $5.38 | 61000 |
| 2026-07-10 | -62.96 | $5.46 | 38019 |
| 2026-07-09 | -75.00 | $5.43 | 38129 |
| 2026-07-08 | -79.31 | $5.42 | 71204 |
| 2026-07-07 | -53.33 | $5.50 | 78500 |
| 2026-07-06 | -30.00 | $5.57 | 49023 |
| 2026-07-02 | -33.33 | $5.56 | 43721 |
| 2026-07-01 | -20.00 | $5.60 | 168200 |
| 2026-06-30 | -64.52 | $5.47 | 110200 |
| 2026-06-29 | -90.32 | $5.39 | 68000 |
| 2026-06-26 | -87.50 | $5.40 | 95514 |
| 2026-06-25 | -78.13 | $5.43 | 65000 |
| 2026-06-24 | -90.63 | $5.39 | 72800 |
| 2026-06-23 | -75.00 | $5.44 | 50724 |
| 2026-06-22 | -71.88 | $5.45 | 99231 |
| 2026-06-18 | -77.27 | $5.51 | 83035 |
| 2026-06-17 | -100.00 | $5.49 | 85525 |
| 2026-06-16 | -73.68 | $5.54 | 45700 |
| 2026-06-15 | -35.00 | $5.62 | 48800 |
| 2026-06-12 | -55.00 | $5.58 | 54035 |
| 2026-06-11 | -50.00 | $5.59 | 82500 |
| 2026-06-10 | -60.00 | $5.57 | 52004 |
| 2026-06-09 | -35.00 | $5.62 | 42406 |
| 2026-06-08 | -28.57 | $5.64 | 98816 |
| 2026-06-05 | -91.30 | $5.51 | 99303 |
| 2026-06-04 | -40.00 | $5.64 | 34600 |
| 2026-06-03 | -52.38 | $5.62 | 23214 |
| 2026-06-02 | -33.33 | $5.66 | 29100 |
| 2026-06-01 | -47.62 | $5.63 | 31036 |
| 2026-05-29 | -62.50 | $5.61 | 48600 |
| 2026-05-28 | -70.83 | $5.59 | 60700 |
| 2026-05-27 | -87.50 | $5.55 | 55600 |
| 2026-05-26 | -91.67 | $5.54 | 67700 |
| 2026-05-22 | -82.61 | $5.57 | 80400 |
| 2026-05-21 | -60.87 | $5.62 | 38400 |
| 2026-05-20 | -86.96 | $5.56 | 54111 |
| 2026-05-19 | -86.96 | $5.56 | 72342 |
| 2026-05-18 | -57.89 | $5.65 | 66400 |
| 2026-05-15 | -65.38 | $5.66 | 44480 |
| 2026-05-14 | -57.69 | $5.68 | 55323 |
| 2026-05-13 | -73.08 | $5.64 | 41420 |
| 2026-05-12 | -76.92 | $5.63 | 45143 |
| 2026-05-11 | -53.85 | $5.69 | 56000 |
| 2026-05-08 | -46.43 | $5.70 | 47500 |
| 2026-05-07 | -50.00 | $5.69 | 45136 |
| 2026-05-06 | -57.14 | $5.67 | 60203 |
| 2026-05-05 | -50.00 | $5.67 | 50000 |
| 2026-05-04 | -41.46 | $5.66 | 74700 |
| 2026-05-01 | -23.81 | $5.73 | 38625 |
| 2026-04-30 | -21.43 | $5.74 | 87529 |
| 2026-04-29 | -42.86 | $5.65 | 75412 |
| 2026-04-28 | -54.76 | $5.60 | 38616 |
| 2026-04-27 | -42.86 | $5.65 | 92500 |
| 2026-04-24 | -21.43 | $5.74 | 45314 |
| 2026-04-23 | -35.71 | $5.68 | 28431 |
| 2026-04-22 | -33.33 | $5.69 | 58112 |
| 2026-04-21 | -38.10 | $5.67 | 57112 |
| 2026-04-20 | -21.43 | $5.74 | 96900 |
| 2026-04-17 | -11.11 | $5.72 | 68844 |
| 2026-04-16 | -10.53 | $5.70 | 52634 |
| 2026-04-15 | -5.26 | $5.72 | 56930 |
| 2026-04-14 | -9.09 | $5.66 | 23306 |
| 2026-04-13 | -24.24 | $5.61 | 60229 |
| 2026-04-10 | -27.27 | $5.60 | 23800 |
| 2026-04-09 | -33.33 | $5.58 | 25100 |
| 2026-04-08 | -64.58 | $5.53 | 71700 |
| 2026-04-07 | -73.47 | $5.49 | 59060 |
| 2026-04-06 | -79.25 | $5.47 | 401200 |
| 2026-04-02 | -56.67 | $5.62 | 56900 |
| 2026-04-01 | -54.29 | $5.68 | 107000 |
| 2026-03-31 | -78.38 | $5.52 | 100500 |
| 2026-03-30 | -86.49 | $5.46 | 109980 |
| 2026-03-27 | -82.43 | $5.49 | 23355 |
| 2026-03-26 | -82.43 | $5.49 | 194100 |
| 2026-03-25 | -79.73 | $5.51 | 42800 |
| 2026-03-24 | -86.49 | $5.46 | 26228 |
| 2026-03-23 | -78.38 | $5.52 | 62000 |
| 2026-03-20 | -89.19 | $5.44 | 55300 |
| 2026-03-19 | -87.84 | $5.45 | 98041 |
| 2026-03-18 | -95.59 | $5.46 | 150311 |
| 2026-03-17 | -100.00 | $5.46 | 120200 |
| 2026-03-16 | -92.19 | $5.54 | 135871 |
| 2026-03-13 | -91.38 | $5.60 | 61600 |
| 2026-03-12 | -89.66 | $5.61 | 176728 |
| 2026-03-11 | -97.78 | $5.69 | 90909 |
| 2026-03-10 | -72.73 | $5.81 | 58948 |
| 2026-03-09 | -65.91 | $5.84 | 123564 |
| 2026-03-06 | -85.19 | $5.90 | 61000 |
| 2026-03-05 | -69.57 | $5.97 | 89309 |
| 2026-03-04 | -13.04 | $6.10 | 326738 |
| 2026-03-03 | -86.96 | $5.93 | 91911 |
| 2026-03-02 | -100.00 | $5.97 | 106000 |
| 2026-02-27 | -93.33 | $5.99 | 55419 |
| 2026-02-26 | -86.67 | $6.00 | 52808 |
| 2026-02-25 | -93.33 | $5.99 | 52528 |
| 2026-02-24 | -80.00 | $6.01 | 48435 |
| 2026-02-23 | -85.71 | $6.01 | 112707 |
| 2026-02-20 | -81.82 | $6.04 | 104700 |
| 2026-02-19 | -72.73 | $6.05 | 66305 |
| 2026-02-18 | -18.18 | $6.11 | 100900 |
| 2026-02-17 | -45.45 | $6.08 | 100200 |
| 2026-02-13 | -26.67 | $6.13 | 175637 |
| 2026-02-12 | -66.67 | $6.07 | 119724 |
| 2026-02-11 | -60.00 | $6.08 | 103200 |
| 2026-02-10 | -73.33 | $6.06 | 48800 |
| 2026-02-09 | -60.00 | $6.08 | 87200 |
| 2026-02-06 | -60.00 | $6.08 | 88800 |
| 2026-02-05 | -86.67 | $6.04 | 48730 |
| 2026-02-04 | -93.33 | $6.03 | 61900 |
| 2026-02-03 | -85.71 | $6.05 | 43500 |
| 2026-02-02 | -84.62 | $6.06 | 152812 |
| 2026-01-30 | -81.82 | $6.08 | 109600 |
| 2026-01-29 | -72.73 | $6.09 | 56941 |
| 2026-01-28 | -54.55 | $6.11 | 36528 |
| 2026-01-27 | -54.55 | $6.11 | 63200 |
| 2026-01-26 | -72.73 | $6.09 | 68216 |
| 2026-01-23 | -63.64 | $6.10 | 64300 |
| 2026-01-22 | -46.67 | $6.10 | 64611 |
| 2026-01-21 | -47.06 | $6.09 | 63148 |
| 2026-01-20 | -58.82 | $6.07 | 90200 |
| 2026-01-16 | -10.00 | $6.15 | 55311 |
| 2026-01-15 | 0.00 | $6.17 | 43100 |
| 2026-01-14 | -5.00 | $6.16 | 152400 |
| 2026-01-13 | -25.00 | $6.12 | 40500 |
| 2026-01-12 | -32.00 | $6.14 | 119900 |
| 2026-01-09 | -51.72 | $6.11 | 33600 |
| 2026-01-08 | -58.06 | $6.10 | 116143 |
| 2026-01-07 | -48.39 | $6.13 | 28603 |
| 2026-01-06 | -35.48 | $6.17 | 63313 |
| 2026-01-05 | -48.39 | $6.13 | 80024 |
| 2026-01-02 | -48.39 | $6.13 | 63100 |
| 2025-12-31 | -41.94 | $6.15 | 243102 |
| 2025-12-30 | -45.16 | $6.14 | 144300 |
| 2025-12-29 | -54.84 | $6.11 | 98123 |
| 2025-12-26 | -54.84 | $6.11 | 45200 |
| 2025-12-24 | -58.06 | $6.10 | 63547 |
| 2025-12-23 | -61.29 | $6.09 | 81800 |
| 2025-12-22 | -80.65 | $6.03 | 173311 |
| 2025-12-19 | -72.22 | $6.02 | 119100 |
| 2025-12-18 | -83.33 | $5.98 | 238006 |
| 2025-12-17 | -75.00 | $6.01 | 150747 |
| 2025-12-16 | -66.67 | $6.04 | 98842 |
| 2025-12-15 | -48.65 | $6.11 | 249700 |
| 2025-12-12 | -48.65 | $6.11 | 123900 |
| 2025-12-11 | -18.92 | $6.22 | 90400 |
| 2025-12-10 | -15.38 | $6.25 | 113400 |
| 2025-12-09 | -12.82 | $6.26 | 30600 |
| 2025-12-08 | -15.38 | $6.25 | 58214 |
| 2025-12-05 | -12.82 | $6.26 | 33749 |
| 2025-12-04 | -15.38 | $6.25 | 37723 |
| 2025-12-03 | -17.95 | $6.24 | 69332 |
| 2025-12-02 | -23.08 | $6.22 | 49306 |
| 2025-12-01 | -20.51 | $6.23 | 112300 |
| 2025-11-28 | -15.38 | $6.25 | 61746 |
| 2025-11-26 | -28.21 | $6.20 | 79117 |
| 2025-11-25 | -38.46 | $6.16 | 39300 |
| 2025-11-24 | -46.15 | $6.13 | 76200 |
| 2025-11-21 | -41.03 | $6.15 | 254040 |
| 2025-11-20 | -100.00 | $6.07 | 84400 |
| 2025-11-19 | -88.24 | $6.16 | 78100 |
| 2025-11-18 | -87.50 | $6.17 | 76338 |
| 2025-11-17 | -42.86 | $6.25 | 73476 |
| 2025-11-14 | -21.43 | $6.28 | 43010 |
| 2025-11-13 | -28.57 | $6.27 | 41512 |
| 2025-11-12 | -23.53 | $6.30 | 36340 |
| 2025-11-11 | -27.78 | $6.30 | 38129 |
| 2025-11-10 | -38.89 | $6.28 | 76429 |
| 2025-11-07 | -44.44 | $6.27 | 44408 |
| 2025-11-06 | -55.56 | $6.25 | 53440 |
| 2025-11-05 | -66.67 | $6.23 | 93725 |
| 2025-11-04 | -66.67 | $6.23 | 100800 |
| 2025-11-03 | -55.56 | $6.25 | 84100 |
| 2025-10-31 | -33.33 | $6.29 | 70704 |
| 2025-10-30 | -44.44 | $6.27 | 61900 |
| 2025-10-29 | -55.56 | $6.25 | 63227 |
| 2025-10-28 | -47.62 | $6.28 | 46900 |
| 2025-10-27 | -52.38 | $6.27 | 49407 |
| 2025-10-24 | -60.87 | $6.26 | 105730 |
| 2025-10-23 | -56.52 | $6.27 | 75410 |
| 2025-10-22 | -76.00 | $6.23 | 94000 |
| 2025-10-21 | -80.77 | $6.22 | 114500 |
| 2025-10-20 | -76.92 | $6.26 | 119381 |
| 2025-10-17 | -74.07 | $6.27 | 83600 |
| 2025-10-16 | -77.78 | $6.26 | 124200 |
| 2025-10-15 | -51.85 | $6.33 | 90252 |
| 2025-10-14 | -66.67 | $6.29 | 106960 |
| 2025-10-13 | -70.37 | $6.28 | 97100 |
| 2025-10-10 | -88.46 | $6.24 | 149028 |
| 2025-10-09 | -57.69 | $6.32 | 94914 |
| 2025-10-08 | -65.38 | $6.30 | 168917 |
| 2025-10-07 | -80.77 | $6.26 | 165737 |
| 2025-10-06 | -88.46 | $6.24 | 207200 |
| 2025-10-03 | -100.00 | $6.28 | 98300 |
| 2025-10-02 | -84.21 | $6.33 | 53296 |
| 2025-10-01 | -100.00 | $6.30 | 128559 |
| 2025-09-30 | -77.78 | $6.35 | 159400 |
| 2025-09-29 | -87.50 | $6.35 | 77804 |
| 2025-09-26 | -100.00 | $6.35 | 62644 |
| 2025-09-25 | -85.71 | $6.39 | 62900 |
| 2025-09-24 | -84.62 | $6.40 | 48400 |
| 2025-09-23 | -84.62 | $6.40 | 97805 |
| 2025-09-22 | -38.46 | $6.46 | 45900 |
| 2025-09-19 | -35.71 | $6.46 | 37900 |
| 2025-09-18 | -57.14 | $6.43 | 44200 |
| 2025-09-17 | -47.06 | $6.43 | 35300 |
| 2025-09-16 | -29.41 | $6.46 | 52336 |
| 2025-09-15 | -23.53 | $6.47 | 74800 |
| 2025-09-12 | -35.29 | $6.45 | 74632 |
| 2025-09-11 | -52.94 | $6.42 | 72119 |
| 2025-09-10 | -58.82 | $6.41 | 107800 |
| 2025-09-09 | -76.47 | $6.38 | 132500 |
| 2025-09-08 | -58.82 | $6.41 | 110000 |
| 2025-09-05 | -52.94 | $6.42 | 140600 |
| 2025-09-04 | -22.22 | $6.47 | 64100 |
| 2025-09-03 | -15.79 | $6.48 | 47220 |
| 2025-09-02 | -25.00 | $6.46 | 81700 |
| 2025-08-29 | -10.00 | $6.49 | 85600 |
| 2025-08-28 | 0.00 | $6.49 | 204000 |
| 2025-08-27 | -21.43 | $6.42 | 27900 |
| 2025-08-26 | -23.53 | $6.41 | 53100 |
| 2025-08-25 | -17.65 | $6.42 | 54600 |
| 2025-08-22 | -17.65 | $6.42 | 104299 |
| 2025-08-21 | -37.50 | $6.38 | 44535 |
| 2025-08-20 | -31.25 | $6.39 | 82325 |
| 2025-08-19 | -50.00 | $6.36 | 59134 |
| 2025-08-18 | -6.25 | $6.43 | 41500 |
| 2025-08-15 | -11.76 | $6.43 | 43100 |
| 2025-08-14 | -23.53 | $6.41 | 22128 |
| 2025-08-13 | -11.76 | $6.43 | 29700 |
| 2025-08-12 | -23.53 | $6.41 | 42315 |
| 2025-08-11 | -29.41 | $6.40 | 56916 |
| 2025-08-08 | -41.18 | $6.38 | 56400 |
| 2025-08-07 | -70.59 | $6.33 | 49308 |
| 2025-08-06 | -58.82 | $6.35 | 53900 |
| 2025-08-05 | -82.35 | $6.31 | 66400 |
| 2025-08-04 | -70.59 | $6.33 | 69700 |
| 2025-08-01 | -82.35 | $6.31 | 44000 |
| 2025-07-31 | -58.82 | $6.35 | 107348 |
| 2025-07-30 | -82.35 | $6.31 | 165922 |
| 2025-07-29 | -86.67 | $6.32 | 35900 |
| 2025-07-28 | -86.67 | $6.32 | 146093 |
| 2025-07-25 | -92.31 | $6.33 | 108600 |
| 2025-07-24 | -91.67 | $6.34 | 62400 |
| 2025-07-23 | -50.00 | $6.38 | 65000 |
| 2025-07-22 | -50.00 | $6.38 | 43030 |
| 2025-07-21 | -7.14 | $6.44 | 68200 |
| 2025-07-18 | -21.43 | $6.42 | 68200 |
| 2025-07-17 | -28.57 | $6.41 | 64738 |
| 2025-07-16 | -21.43 | $6.42 | 46928 |
| 2025-07-15 | -21.43 | $6.42 | 36200 |
| 2025-07-14 | -35.71 | $6.40 | 69943 |
| 2025-07-11 | -28.57 | $6.41 | 67500 |
| 2025-07-10 | -28.57 | $6.41 | 38316 |
| 2025-07-09 | -35.71 | $6.40 | 69830 |
| 2025-07-08 | -33.33 | $6.40 | 34600 |
| 2025-07-07 | -33.33 | $6.40 | 53400 |
| 2025-07-03 | -6.67 | $6.44 | 13331 |
| 2025-07-02 | -20.00 | $6.42 | 34109 |
| 2025-07-01 | -15.38 | $6.41 | 43700 |
| 2025-06-30 | -50.00 | $6.35 | 210358 |
| 2025-06-27 | 0.00 | $6.41 | 67800 |
| 2025-06-26 | -35.29 | $6.34 | 30300 |
| 2025-06-25 | -25.00 | $6.34 | 75300 |
| 2025-06-24 | -20.83 | $6.35 | 37701 |
| 2025-06-23 | -16.67 | $6.36 | 58800 |
| 2025-06-20 | -16.67 | $6.36 | 49000 |
| 2025-06-18 | -20.83 | $6.35 | 61100 |
| 2025-06-17 | -29.17 | $6.33 | 31144 |
| 2025-06-16 | -18.52 | $6.38 | 42000 |
| 2025-06-13 | -22.22 | $6.37 | 23735 |
| 2025-06-12 | -25.93 | $6.36 | 55603 |
| 2025-06-11 | -29.63 | $6.35 | 30032 |
| 2025-06-10 | -29.63 | $6.35 | 44711 |
| 2025-06-09 | -40.74 | $6.32 | 109505 |
| 2025-06-06 | -29.63 | $6.35 | 18814 |
| 2025-06-05 | -48.15 | $6.30 | 57400 |
| 2025-06-04 | -37.04 | $6.33 | 29422 |
| 2025-06-03 | -48.15 | $6.30 | 66000 |
| 2025-06-02 | -29.63 | $6.35 | 88900 |
| 2025-05-30 | -40.74 | $6.32 | 68600 |
| 2025-05-29 | -48.15 | $6.30 | 41400 |
| 2025-05-28 | -81.48 | $6.21 | 145548 |
| 2025-05-27 | -52.17 | $6.31 | 26029 |
| 2025-05-23 | -44.44 | $6.31 | 25241 |
| 2025-05-22 | -35.29 | $6.31 | 25100 |
| 2025-05-21 | -33.33 | $6.29 | 22748 |
| 2025-05-20 | -20.45 | $6.34 | 49700 |
| 2025-05-19 | 0.00 | $6.43 | 140525 |
| 2025-05-16 | -4.17 | $6.36 | 84201 |
| 2025-05-15 | -6.25 | $6.35 | 25600 |
| 2025-05-14 | -8.33 | $6.34 | 146314 |
| 2025-05-13 | -14.58 | $6.31 | 115944 |
| 2025-05-12 | -4.17 | $6.36 | 83245 |
| 2025-05-09 | -14.58 | $6.31 | 48517 |
| 2025-05-08 | -20.83 | $6.28 | 36625 |
| 2025-05-07 | -25.00 | $6.26 | 33028 |
| 2025-05-06 | -22.92 | $6.27 | 38100 |
| 2025-05-05 | -10.77 | $6.31 | 111001 |
| 2025-05-02 | -20.25 | $6.36 | 39801 |
| 2025-05-01 | -27.38 | $6.34 | 56041 |
| 2025-04-30 | -39.33 | $6.27 | 62905 |
| 2025-04-29 | -40.66 | $6.27 | 53100 |
| 2025-04-28 | -41.30 | $6.27 | 86937 |
| 2025-04-25 | -50.00 | $6.20 | 48406 |
| 2025-04-24 | -62.11 | $6.09 | 45800 |
| 2025-04-23 | -71.58 | $6.00 | 141330 |
| 2025-04-22 | -76.84 | $5.95 | 61002 |
| 2025-04-21 | -74.74 | $5.97 | 54509 |
| 2025-04-17 | -71.13 | $6.01 | 61324 |
| 2025-04-16 | -72.16 | $6.00 | 70800 |
| 2025-04-15 | -61.86 | $6.10 | 42301 |
| 2025-04-14 | -68.04 | $6.04 | 107600 |
| 2025-04-11 | -59.60 | $6.13 | 55233 |
| 2025-04-10 | -59.60 | $6.13 | 48100 |
| 2025-04-09 | -44.44 | $6.28 | 150900 |
| 2025-04-08 | -70.71 | $6.02 | 124600 |
| 2025-04-07 | -81.82 | $5.91 | 254200 |
| 2025-04-04 | -94.44 | $6.22 | 110842 |
| 2025-04-03 | -95.65 | $6.52 | 53500 |
| 2025-04-02 | -80.77 | $6.59 | 35840 |
| 2025-04-01 | -72.41 | $6.62 | 68935 |
| 2025-03-31 | -65.63 | $6.65 | 74149 |
| 2025-03-28 | -75.76 | $6.62 | 36200 |
| 2025-03-27 | -69.70 | $6.64 | 35600 |
| 2025-03-26 | -79.41 | $6.61 | 28600 |
| 2025-03-25 | -70.59 | $6.64 | 51718 |
| 2025-03-24 | -74.29 | $6.63 | 30828 |
| 2025-03-21 | -71.43 | $6.64 | 54027 |
| 2025-03-20 | -57.14 | $6.69 | 33700 |
| 2025-03-19 | -68.57 | $6.65 | 39262 |
| 2025-03-18 | -88.57 | $6.58 | 42000 |
| 2025-03-17 | -65.52 | $6.70 | 71500 |
| 2025-03-14 | -72.41 | $6.68 | 31936 |
| 2025-03-13 | -82.76 | $6.65 | 32600 |
| 2025-03-12 | -82.76 | $6.65 | 24200 |
| 2025-03-11 | -82.76 | $6.65 | 93909 |
| 2025-03-10 | -100.00 | $6.67 | 78502 |
| 2025-03-07 | -77.27 | $6.72 | 98500 |
| 2025-03-06 | -86.36 | $6.70 | 103830 |
| 2025-03-05 | -54.55 | $6.77 | 64300 |
| 2025-03-04 | -40.91 | $6.80 | 76800 |
| 2025-03-03 | -27.27 | $6.83 | 39532 |
| 2025-02-28 | -31.82 | $6.82 | 69100 |
| 2025-02-27 | -23.08 | $6.83 | 57839 |
| 2025-02-26 | -28.57 | $6.81 | 52539 |
| 2025-02-25 | -3.23 | $6.88 | 139709 |
| 2025-02-24 | -16.67 | $6.83 | 247801 |
| 2025-02-21 | -31.03 | $6.78 | 73000 |
| 2025-02-20 | -27.59 | $6.79 | 68300 |
| 2025-02-19 | -17.24 | $6.82 | 136637 |
| 2025-02-18 | -39.29 | $6.75 | 75200 |
| 2025-02-14 | -3.57 | $6.85 | 130416 |
| 2025-02-13 | -20.00 | $6.76 | 43721 |
| 2025-02-12 | -4.17 | $6.75 | 44400 |
| 2025-02-11 | 0.00 | $6.75 | 110420 |
| 2025-02-10 | -18.52 | $6.70 | 56300 |
| 2025-02-07 | -29.63 | $6.67 | 30025 |
| 2025-02-06 | -22.22 | $6.69 | 52211 |
| 2025-02-05 | -23.08 | $6.68 | 76719 |
| 2025-02-04 | -19.23 | $6.69 | 80100 |
| 2025-02-03 | -15.38 | $6.70 | 86200 |
| 2025-01-31 | 0.00 | $6.74 | 110900 |
| 2025-01-30 | -8.33 | $6.68 | 66500 |
| 2025-01-29 | 0.00 | $6.66 | 152629 |
| 2025-01-28 | -16.00 | $6.62 | 121706 |
| 2025-01-27 | -16.00 | $6.62 | 64318 |
| 2025-01-24 | -8.00 | $6.64 | 34700 |
| 2025-01-23 | -9.68 | $6.63 | 52200 |
| 2025-01-22 | -8.57 | $6.63 | 125558 |
| 2025-01-21 | -2.78 | $6.65 | 113400 |
| 2025-01-17 | 0.00 | $6.66 | 83108 |
| 2025-01-16 | -11.11 | $6.62 | 66564 |
| 2025-01-15 | -17.50 | $6.63 | 123211 |
| 2025-01-14 | -52.27 | $6.51 | 35100 |
| 2025-01-13 | -57.14 | $6.51 | 103434 |
| 2025-01-10 | -52.83 | $6.55 | 83600 |
| 2025-01-08 | -60.71 | $6.52 | 107210 |
| 2025-01-07 | -55.36 | $6.55 | 70816 |
| 2025-01-06 | -55.36 | $6.55 | 50000 |
| 2025-01-03 | -48.21 | $6.59 | 79749 |
| 2025-01-02 | -60.71 | $6.52 | 338612 |
| 2024-12-31 | -59.65 | $6.53 | 123510 |
| 2024-12-30 | -64.91 | $6.50 | 177918 |
| 2024-12-27 | -71.93 | $6.46 | 92401 |
| 2024-12-26 | -61.40 | $6.52 | 156600 |
| 2024-12-24 | -75.44 | $6.44 | 87800 |
| 2024-12-23 | -77.19 | $6.43 | 179200 |
| 2024-12-20 | -89.47 | $6.36 | 175717 |
| 2024-12-19 | -91.23 | $6.35 | 153300 |
| 2024-12-18 | -97.92 | $6.40 | 127200 |
| 2024-12-17 | -92.68 | $6.49 | 231634 |
| 2024-12-16 | -100.00 | $6.62 | 142900 |
| 2024-12-13 | -87.50 | $6.66 | 259400 |
| 2024-12-12 | -70.00 | $6.73 | 83000 |
| 2024-12-11 | -45.00 | $6.78 | 59300 |
| 2024-12-10 | -10.00 | $6.85 | 251500 |
| 2024-12-09 | -76.47 | $6.74 | 188828 |
| 2024-12-06 | -50.00 | $6.81 | 206912 |
| 2024-12-05 | -63.64 | $6.78 | 160200 |
| 2024-12-04 | -50.00 | $6.81 | 148549 |
| 2024-12-03 | -40.00 | $6.82 | 446400 |
| 2024-12-02 | -48.00 | $6.80 | 333909 |
| 2024-11-29 | -44.00 | $6.81 | 135600 |
| 2024-11-27 | -51.85 | $6.78 | 93100 |
| 2024-11-26 | -62.96 | $6.75 | 382300 |
| 2024-11-25 | -74.07 | $6.72 | 291933 |
| 2024-11-22 | -61.29 | $6.73 | 327048 |
| 2024-11-21 | -67.74 | $6.71 | 208800 |
| 2024-11-20 | -64.52 | $6.72 | 69200 |
| 2024-11-19 | -58.06 | $6.74 | 67100 |
| 2024-11-18 | -35.48 | $6.81 | 89600 |
| 2024-11-15 | -38.71 | $6.80 | 112900 |
| 2024-11-14 | -41.94 | $6.79 | 42633 |
| 2024-11-13 | -25.81 | $6.84 | 73305 |
| 2024-11-12 | -45.16 | $6.78 | 67800 |
| 2024-11-11 | -35.48 | $6.81 | 120900 |
| 2024-11-08 | -22.58 | $6.85 | 235147 |
| 2024-11-07 | -50.00 | $6.75 | 86349 |
| 2024-11-06 | -50.00 | $6.75 | 132800 |
| 2024-11-05 | -60.71 | $6.72 | 72323 |
| 2024-11-04 | -67.86 | $6.70 | 57400 |
| 2024-11-01 | -71.43 | $6.69 | 118105 |
| 2024-10-31 | -67.86 | $6.70 | 126731 |
| 2024-10-30 | -71.43 | $6.69 | 76100 |
| 2024-10-29 | -85.71 | $6.65 | 141935 |
| 2024-10-28 | -82.14 | $6.66 | 105000 |
| 2024-10-25 | -78.57 | $6.67 | 124500 |
| 2024-10-24 | -67.86 | $6.70 | 84400 |
| 2024-10-23 | -42.86 | $6.77 | 84468 |
| 2024-10-22 | -42.86 | $6.77 | 308200 |
| 2024-10-21 | -17.86 | $6.84 | 157554 |
| 2024-10-18 | -39.29 | $6.78 | 67223 |
| 2024-10-17 | -28.57 | $6.81 | 133633 |
| 2024-10-16 | -7.14 | $6.87 | 224100 |
| 2024-10-15 | -17.39 | $6.80 | 74300 |
| 2024-10-14 | -13.04 | $6.81 | 70431 |
| 2024-10-11 | -13.04 | $6.81 | 49905 |
| 2024-10-10 | -21.74 | $6.79 | 64600 |
| 2024-10-09 | -26.09 | $6.78 | 61608 |
| 2024-10-08 | -30.43 | $6.77 | 87200 |
| 2024-10-07 | -21.74 | $6.79 | 48530 |
| 2024-10-04 | -17.39 | $6.80 | 68324 |
| 2024-10-03 | -26.09 | $6.78 | 65300 |
| 2024-10-02 | -13.04 | $6.81 | 50900 |
| 2024-10-01 | -8.70 | $6.82 | 179144 |
| 2024-09-30 | 0.00 | $6.83 | 654926 |
| 2024-09-27 | -33.33 | $6.76 | 177300 |
| 2024-09-26 | -47.37 | $6.73 | 160900 |
| 2024-09-25 | -42.86 | $6.73 | 291233 |
| 2024-09-24 | -57.14 | $6.70 | 142700 |
| 2024-09-23 | -52.38 | $6.71 | 141271 |
| 2024-09-20 | -42.86 | $6.73 | 111227 |
| 2024-09-19 | -66.67 | $6.68 | 117715 |
| 2024-09-18 | -76.19 | $6.66 | 69300 |
| 2024-09-17 | -38.10 | $6.74 | 133948 |
| 2024-09-16 | -33.33 | $6.75 | 82804 |
| 2024-09-13 | -33.33 | $6.75 | 74400 |
| 2024-09-12 | -47.62 | $6.72 | 136000 |
| 2024-09-11 | 0.00 | $6.79 | 115411 |
| 2024-09-10 | -16.67 | $6.74 | 192919 |
| 2024-09-09 | -17.86 | $6.71 | 130319 |
| 2024-09-06 | -30.00 | $6.67 | 165431 |
| 2024-09-05 | -3.23 | $6.74 | 149300 |
| 2024-09-04 | 0.00 | $6.73 | 82800 |
| 2024-09-03 | -15.63 | $6.68 | 84800 |
| 2024-08-30 | -17.14 | $6.67 | 110400 |
| 2024-08-29 | -17.14 | $6.67 | 163037 |
| 2024-08-28 | -25.71 | $6.64 | 133500 |
| 2024-08-27 | -22.86 | $6.65 | 126100 |
| 2024-08-26 | -17.14 | $6.67 | 253934 |
| 2024-08-23 | -14.29 | $6.68 | 106848 |
| 2024-08-22 | -28.57 | $6.63 | 126800 |
| 2024-08-21 | -20.00 | $6.66 | 172220 |
| 2024-08-20 | -14.29 | $6.68 | 231621 |
| 2024-08-19 | -11.43 | $6.69 | 216635 |
| 2024-08-16 | -17.14 | $6.67 | 171156 |
| 2024-08-15 | -14.29 | $6.68 | 178000 |
| 2024-08-14 | -5.88 | $6.70 | 58633 |
| 2024-08-13 | -3.45 | $6.66 | 125322 |
| 2024-08-12 | -30.00 | $6.59 | 350343 |
| 2024-08-09 | -70.00 | $6.47 | 367009 |
| 2024-08-08 | -76.67 | $6.45 | 466546 |
| 2024-08-07 | -76.67 | $6.45 | 267716 |
| 2024-08-06 | -86.67 | $6.42 | 382930 |
| 2024-08-05 | -90.00 | $6.41 | 315300 |
| 2024-08-02 | -81.82 | $6.50 | 173556 |
| 2024-08-01 | -85.71 | $6.52 | 153800 |
| 2024-07-31 | -73.33 | $6.58 | 174336 |
| 2024-07-30 | -80.43 | $6.55 | 202921 |
| 2024-07-29 | -79.63 | $6.57 | 268200 |
| 2024-07-26 | -88.89 | $6.52 | 145636 |
| 2024-07-25 | -79.63 | $6.57 | 205200 |
| 2024-07-24 | -98.15 | $6.47 | 200200 |
| 2024-07-23 | -84.00 | $6.58 | 293736 |
| 2024-07-22 | -90.00 | $6.55 | 212102 |
| 2024-07-19 | -96.00 | $6.52 | 159800 |
| 2024-07-18 | -97.96 | $6.52 | 129263 |
| 2024-07-17 | -91.49 | $6.57 | 148000 |
| 2024-07-16 | -80.85 | $6.62 | 211319 |
| 2024-07-15 | -76.60 | $6.64 | 211121 |
| 2024-07-12 | -82.98 | $6.61 | 120114 |
| 2024-07-11 | -80.85 | $6.62 | 130200 |
| 2024-07-10 | -85.11 | $6.60 | 65800 |
| 2024-07-09 | -93.62 | $6.56 | 177428 |
| 2024-07-08 | -86.05 | $6.63 | 338700 |
| 2024-07-05 | -52.94 | $6.82 | 245635 |
| 2024-07-03 | -41.18 | $6.86 | 89600 |
| 2024-07-02 | -35.29 | $6.88 | 171637 |
| 2024-07-01 | -32.35 | $6.89 | 290043 |
| 2024-06-28 | 0.00 | $6.99 | 281900 |
| 2024-06-27 | -12.50 | $6.89 | 145113 |
| 2024-06-26 | -32.35 | $6.81 | 236600 |
| 2024-06-25 | -41.18 | $6.78 | 285300 |
| 2024-06-24 | -67.65 | $6.69 | 29000 |
| 2024-06-21 | -73.53 | $6.67 | 30800 |
| 2024-06-20 | -61.76 | $6.71 | 103300 |
| 2024-06-18 | -35.29 | $6.80 | 116100 |
| 2024-06-17 | -8.82 | $6.89 | 72200 |
| 2024-06-14 | -17.65 | $6.86 | 12111 |
| 2024-06-13 | -14.71 | $6.87 | 55000 |
| 2024-06-12 | -6.06 | $6.89 | 110647 |
| 2024-06-11 | -35.48 | $6.78 | 53000 |
| 2024-06-10 | -45.16 | $6.75 | 157211 |
| 2024-06-07 | -3.70 | $6.84 | 37020 |
| 2024-06-06 | -3.45 | $6.84 | 36446 |
| 2024-06-05 | -3.13 | $6.83 | 38000 |
| 2024-06-04 | -11.43 | $6.80 | 62827 |
| 2024-06-03 | -7.69 | $6.79 | 67900 |
| 2024-05-31 | 0.00 | $6.82 | 72446 |
| 2024-05-30 | -7.32 | $6.75 | 175626 |
| 2024-05-29 | -41.03 | $6.59 | 37708 |
| 2024-05-28 | -18.60 | $6.67 | 28705 |
| 2024-05-24 | -9.30 | $6.71 | 39632 |
| 2024-05-23 | -23.26 | $6.65 | 68812 |
| 2024-05-22 | -2.27 | $6.73 | 68500 |
| 2024-05-21 | -6.82 | $6.69 | 42918 |
| 2024-05-20 | -5.77 | $6.69 | 47400 |
| 2024-05-17 | -5.66 | $6.69 | 69664 |
| 2024-05-16 | 0.00 | $6.71 | 47800 |
| 2024-05-15 | -2.00 | $6.68 | 46515 |
| 2024-05-14 | -4.08 | $6.66 | 33800 |
| 2024-05-13 | -4.44 | $6.62 | 58200 |
| 2024-05-10 | -2.27 | $6.62 | 112832 |
| 2024-05-09 | -2.38 | $6.60 | 36817 |
| 2024-05-08 | 0.00 | $6.56 | 81100 |
| 2024-05-07 | -15.38 | $6.52 | 163800 |
| 2024-05-06 | -30.00 | $6.47 | 69614 |
| 2024-05-03 | -45.00 | $6.41 | 233300 |
| 2024-05-02 | -50.00 | $6.39 | 94800 |
| 2024-05-01 | -50.00 | $6.39 | 29605 |
| 2024-04-30 | -65.85 | $6.33 | 147614 |
| 2024-04-29 | -59.26 | $6.41 | 84300 |
| 2024-04-26 | -61.67 | $6.42 | 54300 |
| 2024-04-25 | -73.33 | $6.35 | 156800 |
| 2024-04-24 | -71.67 | $6.36 | 175400 |
| 2024-04-23 | -81.67 | $6.30 | 186100 |
| 2024-04-22 | -98.33 | $6.20 | 321701 |
| 2024-04-19 | -100.00 | $6.20 | 210120 |
| 2024-04-18 | -98.21 | $6.25 | 483000 |
| 2024-04-17 | -92.00 | $6.34 | 133500 |
| 2024-04-16 | -100.00 | $6.30 | 164138 |
| 2024-04-15 | -95.83 | $6.36 | 103900 |
| 2024-04-12 | -92.68 | $6.44 | 162200 |
| 2024-04-11 | -94.12 | $6.50 | 87224 |
| 2024-04-10 | -93.94 | $6.51 | 99814 |
| 2024-04-09 | -72.73 | $6.58 | 42900 |
| 2024-04-08 | -81.82 | $6.55 | 69404 |
| 2024-04-05 | -100.00 | $6.49 | 216305 |
| 2024-04-04 | -84.85 | $6.54 | 128000 |
| 2024-04-03 | -84.85 | $6.54 | 60000 |
| 2024-04-02 | -81.82 | $6.55 | 376616 |
| 2024-04-01 | -18.18 | $6.76 | 57222 |
| 2024-03-28 | -15.15 | $6.77 | 66214 |
| 2024-03-27 | -33.33 | $6.71 | 52100 |
| 2024-03-26 | -39.39 | $6.69 | 77200 |
| 2024-03-25 | -44.74 | $6.70 | 37200 |
| 2024-03-22 | -57.45 | $6.69 | 38108 |
| 2024-03-21 | -55.32 | $6.70 | 58034 |
| 2024-03-20 | -46.81 | $6.74 | 48800 |
| 2024-03-19 | -54.17 | $6.70 | 32121 |
| 2024-03-18 | -35.42 | $6.79 | 60129 |
| 2024-03-15 | -50.00 | $6.72 | 30800 |
| 2024-03-14 | -56.25 | $6.69 | 66046 |
| 2024-03-13 | -43.75 | $6.75 | 63346 |
| 2024-03-12 | -47.92 | $6.73 | 41200 |
| 2024-03-11 | -52.08 | $6.71 | 41300 |
| 2024-03-08 | -47.92 | $6.73 | 37718 |
| 2024-03-07 | -41.67 | $6.76 | 29440 |
| 2024-03-06 | -41.67 | $6.76 | 36200 |
| 2024-03-05 | -47.06 | $6.72 | 45730 |
| 2024-03-04 | -32.73 | $6.78 | 43400 |
| 2024-03-01 | -34.55 | $6.77 | 42400 |
| 2024-02-29 | -33.33 | $6.77 | 55100 |
| 2024-02-28 | -40.68 | $6.72 | 62519 |
| 2024-02-27 | -50.00 | $6.66 | 156401 |
| 2024-02-26 | 0.00 | $6.96 | 826080 |
| 2024-02-23 | -40.00 | $6.51 | 48000 |
| 2024-02-22 | -36.67 | $6.52 | 30513 |
| 2024-02-21 | -42.42 | $6.49 | 56234 |
| 2024-02-20 | -36.36 | $6.51 | 45400 |
| 2024-02-16 | -30.30 | $6.53 | 43300 |
| 2024-02-15 | -6.06 | $6.61 | 71117 |
| 2024-02-14 | -24.24 | $6.55 | 47800 |
| 2024-02-13 | -30.30 | $6.53 | 85817 |
| 2024-02-12 | -9.09 | $6.60 | 83800 |
| 2024-02-09 | 0.00 | $6.56 | 34921 |
| 2024-02-08 | -7.69 | $6.54 | 39345 |
| 2024-02-07 | -7.69 | $6.54 | 41609 |
| 2024-02-06 | -13.64 | $6.49 | 27242 |
| 2024-02-05 | -31.82 | $6.45 | 81046 |
| 2024-02-02 | -15.00 | $6.47 | 184909 |
| 2024-02-01 | -30.00 | $6.44 | 76039 |
| 2024-01-31 | -55.00 | $6.39 | 58100 |
| 2024-01-30 | -50.00 | $6.40 | 47927 |
| 2024-01-29 | -55.00 | $6.39 | 143500 |
| 2024-01-26 | -75.00 | $6.35 | 27900 |
| 2024-01-25 | -80.00 | $6.34 | 32131 |
| 2024-01-24 | -85.00 | $6.33 | 86001 |
| 2024-01-23 | -88.89 | $6.34 | 66483 |
| 2024-01-22 | -80.00 | $6.38 | 72523 |
| 2024-01-19 | -85.71 | $6.37 | 65418 |
| 2024-01-18 | -50.00 | $6.45 | 91541 |
| 2024-01-17 | -62.50 | $6.43 | 58225 |
| 2024-01-16 | -68.75 | $6.44 | 108103 |
| 2024-01-12 | -65.71 | $6.46 | 33500 |
| 2024-01-11 | -68.57 | $6.45 | 45800 |
| 2024-01-10 | -66.67 | $6.45 | 78600 |
| 2024-01-09 | -69.44 | $6.44 | 68574 |
| 2024-01-08 | -63.89 | $6.46 | 89946 |
| 2024-01-05 | -75.00 | $6.42 | 57408 |
| 2024-01-04 | -77.78 | $6.41 | 50149 |
| 2024-01-03 | -88.89 | $6.37 | 36600 |
| 2024-01-02 | -88.89 | $6.37 | 119405 |
| 2023-12-29 | -69.23 | $6.42 | 74130 |
| 2023-12-28 | -66.67 | $6.41 | 66300 |
| 2023-12-27 | -63.04 | $6.40 | 134900 |
| 2023-12-26 | -65.96 | $6.38 | 82104 |
| 2023-12-22 | -74.47 | $6.34 | 151400 |
| 2023-12-21 | -61.70 | $6.40 | 59789 |
| 2023-12-20 | -44.90 | $6.47 | 47600 |
| 2023-12-19 | -34.69 | $6.52 | 57500 |
| 2023-12-18 | -22.45 | $6.58 | 48036 |
| 2023-12-15 | -12.24 | $6.63 | 86300 |
| 2023-12-14 | -12.24 | $6.63 | 62205 |
| 2023-12-13 | -7.14 | $6.59 | 102700 |
| 2023-12-12 | -54.76 | $6.39 | 87300 |
| 2023-12-11 | -47.73 | $6.41 | 83411 |
| 2023-12-08 | -15.91 | $6.55 | 56800 |
| 2023-12-07 | -4.44 | $6.57 | 29300 |
| 2023-12-06 | -13.64 | $6.52 | 101000 |
| 2023-12-05 | 0.00 | $6.54 | 77800 |
| 2023-12-04 | 0.00 | $6.42 | 48900 |
| 2023-12-01 | -2.94 | $6.39 | 49945 |
| 2023-11-30 | -9.30 | $6.34 | 52203 |
| 2023-11-29 | -24.53 | $6.25 | 42534 |
| 2023-11-28 | -25.42 | $6.23 | 37300 |
| 2023-11-27 | -24.24 | $6.22 | 67000 |
| 2023-11-24 | -17.91 | $6.26 | 9400 |
| 2023-11-22 | -22.39 | $6.23 | 19400 |
| 2023-11-21 | -26.87 | $6.20 | 35403 |
| 2023-11-20 | -19.40 | $6.25 | 49000 |
| 2023-11-17 | -22.39 | $6.23 | 40000 |
| 2023-11-16 | -7.46 | $6.33 | 19900 |
| 2023-11-15 | -7.46 | $6.33 | 29800 |
| 2023-11-14 | -10.45 | $6.31 | 38110 |
| 2023-11-13 | -12.96 | $6.18 | 28121 |
| 2023-11-10 | -3.70 | $6.23 | 38100 |
| 2023-11-09 | -16.67 | $6.16 | 55513 |
| 2023-11-08 | -14.81 | $6.17 | 60734 |
| 2023-11-07 | -11.11 | $6.19 | 62835 |
| 2023-11-06 | -10.87 | $6.12 | 52409 |
| 2023-11-03 | -4.65 | $6.12 | 95700 |
| 2023-11-02 | -27.91 | $6.02 | 74600 |
| 2023-11-01 | -53.49 | $5.91 | 87900 |
| 2023-10-31 | -76.74 | $5.81 | 51823 |
| 2023-10-30 | -83.72 | $5.78 | 29214 |
| 2023-10-27 | -98.04 | $5.72 | 45900 |
| 2023-10-26 | -98.25 | $5.73 | 32800 |
| 2023-10-25 | -100.00 | $5.73 | 41700 |
| 2023-10-24 | -92.16 | $5.82 | 45512 |
| 2023-10-23 | -100.00 | $5.78 | 127100 |
| 2023-10-20 | -98.15 | $5.85 | 39100 |
| 2023-10-19 | -89.66 | $5.90 | 68748 |
| 2023-10-18 | -68.85 | $6.03 | 82900 |
| 2023-10-17 | -72.37 | $6.05 | 64928 |
| 2023-10-16 | -73.68 | $6.04 | 77190 |
| 2023-10-13 | -76.83 | $6.03 | 61311 |
| 2023-10-12 | -76.47 | $6.04 | 38800 |
| 2023-10-11 | -72.94 | $6.07 | 79121 |
| 2023-10-10 | -68.54 | $6.12 | 40122 |
| 2023-10-09 | -75.28 | $6.06 | 42949 |
| 2023-10-06 | -92.21 | $6.02 | 33834 |
| 2023-10-05 | -100.00 | $6.00 | 56071 |
| 2023-10-04 | -98.63 | $6.01 | 42500 |
| 2023-10-03 | -97.33 | $6.02 | 36700 |
| 2023-10-02 | -90.67 | $6.07 | 193000 |
| 2023-09-29 | -100.00 | $6.19 | 91429 |
| 2023-09-28 | -94.92 | $6.24 | 14637 |
| 2023-09-27 | -96.61 | $6.23 | 46500 |
| 2023-09-26 | -100.00 | $6.23 | 37015 |
| 2023-09-25 | -98.04 | $6.30 | 39840 |
| 2023-09-22 | -84.00 | $6.38 | 32500 |
| 2023-09-21 | -100.00 | $6.30 | 58121 |
| 2023-09-20 | -86.05 | $6.43 | 101625 |
| 2023-09-19 | -78.13 | $6.55 | 17428 |
| 2023-09-18 | -56.25 | $6.62 | 44355 |
| 2023-09-15 | -53.13 | $6.63 | 32100 |
| 2023-09-14 | -46.88 | $6.65 | 37100 |
| 2023-09-13 | -50.00 | $6.64 | 67910 |
| 2023-09-12 | -59.38 | $6.61 | 41600 |
| 2023-09-11 | -69.70 | $6.58 | 44103 |
| 2023-09-08 | -84.85 | $6.53 | 67700 |
| 2023-09-07 | -51.61 | $6.65 | 12743 |
| 2023-09-06 | -38.71 | $6.69 | 19819 |
| 2023-09-05 | -19.44 | $6.74 | 63300 |
| 2023-09-01 | -33.33 | $6.68 | 26203 |
| 2023-08-31 | -12.82 | $6.76 | 61000 |
| 2023-08-30 | -17.95 | $6.74 | 118100 |
| 2023-08-29 | -33.33 | $6.68 | 154500 |
| 2023-08-28 | -41.03 | $6.65 | 54300 |
| 2023-08-25 | -35.90 | $6.67 | 141200 |
| 2023-08-24 | -45.24 | $6.62 | 60142 |
| 2023-08-23 | -42.86 | $6.63 | 88155 |
| 2023-08-22 | -73.81 | $6.50 | 59625 |
| 2023-08-21 | -52.38 | $6.59 | 51607 |
| 2023-08-18 | -35.71 | $6.66 | 44819 |
| 2023-08-17 | -38.10 | $6.65 | 84342 |
| 2023-08-16 | -38.10 | $6.65 | 57825 |
| 2023-08-15 | -25.53 | $6.69 | 34700 |
| 2023-08-14 | -14.89 | $6.74 | 107200 |
| 2023-08-11 | -7.89 | $6.69 | 134400 |
| 2023-08-10 | -17.86 | $6.57 | 88102 |
| 2023-08-09 | -30.00 | $6.55 | 61600 |
| 2023-08-08 | -43.33 | $6.51 | 47100 |
| 2023-08-07 | -53.33 | $6.48 | 64400 |
| 2023-08-04 | -56.67 | $6.47 | 41900 |
| 2023-08-03 | -66.67 | $6.44 | 31837 |
| 2023-08-02 | -60.00 | $6.46 | 53514 |
| 2023-08-01 | -46.67 | $6.50 | 34801 |
| 2023-07-31 | -40.00 | $6.52 | 38300 |
| 2023-07-28 | -56.67 | $6.47 | 58542 |
| 2023-07-27 | -73.33 | $6.42 | 44013 |
| 2023-07-26 | -61.76 | $6.43 | 35705 |
| 2023-07-25 | -58.33 | $6.43 | 88516 |
| 2023-07-24 | -41.67 | $6.49 | 31100 |
| 2023-07-21 | -50.00 | $6.44 | 21200 |
| 2023-07-20 | -52.50 | $6.43 | 41200 |
| 2023-07-19 | -45.00 | $6.46 | 135400 |
| 2023-07-18 | -17.50 | $6.57 | 46149 |
| 2023-07-17 | -37.50 | $6.49 | 64339 |
| 2023-07-14 | -22.50 | $6.55 | 42900 |
| 2023-07-13 | -17.50 | $6.57 | 42713 |
| 2023-07-12 | -7.69 | $6.60 | 68000 |
| 2023-07-11 | -24.14 | $6.46 | 52515 |
| 2023-07-10 | -41.38 | $6.41 | 59800 |
| 2023-07-07 | -44.83 | $6.40 | 62807 |
| 2023-07-06 | -58.06 | $6.35 | 28400 |
| 2023-07-05 | -32.26 | $6.43 | 54900 |
| 2023-07-03 | -6.45 | $6.51 | 38715 |
| 2023-06-30 | 0.00 | $6.48 | 78006 |
| 2023-06-29 | -6.45 | $6.40 | 40418 |
| 2023-06-28 | -7.41 | $6.36 | 48200 |
| 2023-06-27 | -22.22 | $6.32 | 37300 |
| 2023-06-26 | -32.14 | $6.29 | 36225 |
| 2023-06-23 | -40.00 | $6.26 | 57841 |
| 2023-06-22 | -43.33 | $6.25 | 69914 |
| 2023-06-21 | -33.33 | $6.28 | 18200 |
| 2023-06-20 | -33.33 | $6.28 | 92031 |
| 2023-06-16 | -13.33 | $6.34 | 40634 |
| 2023-06-15 | -6.67 | $6.36 | 57374 |
| 2023-06-14 | -20.00 | $6.32 | 31744 |
| 2023-06-13 | -26.67 | $6.30 | 131727 |
| 2023-06-12 | -3.70 | $6.34 | 31239 |
| 2023-06-09 | -11.54 | $6.31 | 44232 |
| 2023-06-08 | -4.55 | $6.29 | 34100 |
| 2023-06-07 | -4.76 | $6.28 | 46625 |
| 2023-06-06 | -22.73 | $6.25 | 45300 |
| 2023-06-05 | -22.73 | $6.25 | 28479 |
| 2023-06-02 | -22.73 | $6.25 | 61000 |
| 2023-06-01 | -54.55 | $6.18 | 49406 |
| 2023-05-31 | -72.73 | $6.14 | 102033 |
| 2023-05-30 | -69.57 | $6.15 | 47806 |
| 2023-05-26 | -75.00 | $6.16 | 63800 |
| 2023-05-25 | -88.89 | $6.12 | 47100 |
| 2023-05-24 | -97.22 | $6.09 | 60021 |
| 2023-05-23 | -100.00 | $6.11 | 69545 |
| 2023-05-22 | -93.55 | $6.15 | 77934 |
| 2023-05-19 | -90.32 | $6.16 | 67700 |
| 2023-05-18 | -83.87 | $6.18 | 60919 |
| 2023-05-17 | -80.00 | $6.23 | 50286 |
| 2023-05-16 | -90.48 | $6.20 | 70432 |
| 2023-05-15 | -86.79 | $6.23 | 68600 |
| 2023-05-12 | -90.91 | $6.21 | 42047 |
| 2023-05-11 | -87.27 | $6.23 | 41300 |
| 2023-05-10 | -83.64 | $6.25 | 35601 |
| 2023-05-09 | -85.45 | $6.24 | 31840 |
| 2023-05-08 | -81.82 | $6.26 | 49200 |
| 2023-05-05 | -80.00 | $6.27 | 40400 |
| 2023-05-04 | -94.55 | $6.19 | 58200 |
| 2023-05-03 | -90.20 | $6.25 | 87231 |
| 2023-05-02 | -98.04 | $6.21 | 59100 |
| 2023-05-01 | -95.45 | $6.29 | 132400 |
| 2023-04-28 | -86.36 | $6.33 | 216600 |
| 2023-04-27 | -72.73 | $6.39 | 39100 |
| 2023-04-26 | -88.64 | $6.32 | 23500 |
| 2023-04-25 | -88.89 | $6.31 | 79537 |
| 2023-04-24 | -64.71 | $6.38 | 50742 |
| 2023-04-21 | -67.31 | $6.36 | 80939 |
| 2023-04-20 | -55.77 | $6.42 | 57734 |
| 2023-04-19 | -51.92 | $6.44 | 61900 |
| 2023-04-18 | -25.00 | $6.58 | 62900 |
| 2023-04-17 | -3.85 | $6.69 | 120921 |
| 2023-04-14 | -17.02 | $6.58 | 48847 |
| 2023-04-13 | -4.65 | $6.60 | 83700 |
| 2023-04-12 | -3.23 | $6.49 | 31124 |
| 2023-04-11 | -12.90 | $6.46 | 74100 |
| 2023-04-10 | -32.26 | $6.40 | 60012 |
| 2023-04-06 | -51.11 | $6.41 | 49425 |
| 2023-04-05 | -59.26 | $6.41 | 35700 |
| 2023-04-04 | -55.56 | $6.43 | 27400 |
| 2023-04-03 | -53.70 | $6.44 | 113328 |
| 2023-03-31 | -49.18 | $6.50 | 117980 |
| 2023-03-30 | -62.30 | $6.42 | 80500 |
| 2023-03-29 | -67.21 | $6.39 | 41842 |
| 2023-03-28 | -75.41 | $6.34 | 87500 |
| 2023-03-27 | -83.61 | $6.29 | 96630 |
| 2023-03-24 | -86.89 | $6.27 | 57641 |
| 2023-03-23 | -100.00 | $6.20 | 67539 |
| 2023-03-22 | -96.67 | $6.22 | 43200 |
| 2023-03-21 | -96.72 | $6.23 | 42042 |
| 2023-03-20 | -100.00 | $6.24 | 74500 |
| 2023-03-17 | -98.55 | $6.26 | 72300 |
| 2023-03-16 | -85.07 | $6.37 | 48013 |
| 2023-03-15 | -95.52 | $6.32 | 64495 |
| 2023-03-14 | -86.08 | $6.43 | 56100 |
| 2023-03-13 | -94.94 | $6.36 | 60900 |
| 2023-03-10 | -98.36 | $6.51 | 87732 |
| 2023-03-09 | -81.82 | $6.66 | 26918 |
| 2023-03-08 | -72.73 | $6.71 | 32037 |
| 2023-03-07 | -80.00 | $6.67 | 60900 |
| 2023-03-06 | -74.55 | $6.70 | 108000 |
| 2023-03-03 | -72.73 | $6.71 | 39900 |
| 2023-03-02 | -82.14 | $6.66 | 151438 |
| 2023-03-01 | -85.11 | $6.72 | 36100 |
| 2023-02-28 | -74.47 | $6.77 | 46151 |
| 2023-02-27 | -91.49 | $6.69 | 85500 |
| 2023-02-24 | -87.23 | $6.71 | 41400 |
| 2023-02-23 | -91.11 | $6.71 | 66613 |
| 2023-02-22 | -93.18 | $6.71 | 80238 |
| 2023-02-21 | -94.74 | $6.76 | 63161 |
| 2023-02-17 | -90.32 | $6.84 | 35700 |
| 2023-02-16 | -74.19 | $6.89 | 39200 |
| 2023-02-15 | -67.74 | $6.91 | 64617 |
| 2023-02-14 | -29.03 | $7.03 | 93200 |
| 2023-02-13 | -16.13 | $7.07 | 40200 |
| 2023-02-10 | -25.00 | $7.04 | 41825 |
| 2023-02-09 | -28.13 | $7.03 | 71449 |
| 2023-02-08 | -23.68 | $7.03 | 29500 |
| 2023-02-07 | -23.26 | $7.02 | 45300 |
| 2023-02-06 | -42.22 | $6.93 | 75300 |
| 2023-02-03 | -16.07 | $7.03 | 70300 |
| 2023-02-02 | -14.29 | $7.04 | 116806 |
| 2023-02-01 | -6.25 | $7.01 | 73500 |
| 2023-01-31 | -14.58 | $6.97 | 92194 |
| 2023-01-30 | -19.12 | $6.91 | 35138 |
| 2023-01-27 | -22.06 | $6.89 | 90719 |
| 2023-01-26 | -30.88 | $6.83 | 82313 |
| 2023-01-25 | -25.00 | $6.87 | 36350 |
| 2023-01-24 | -22.06 | $6.89 | 49300 |
| 2023-01-23 | -20.59 | $6.90 | 64636 |
| 2023-01-20 | -16.18 | $6.93 | 23536 |
| 2023-01-19 | -20.59 | $6.90 | 33000 |
| 2023-01-18 | -8.82 | $6.98 | 110725 |
| 2023-01-17 | -6.06 | $6.98 | 101103 |
| 2023-01-13 | -10.00 | $6.90 | 64301 |
| 2023-01-12 | -3.64 | $6.89 | 48600 |
| 2023-01-11 | -34.78 | $6.81 | 54600 |
| 2023-01-10 | -44.93 | $6.74 | 59642 |
| 2023-01-09 | -53.75 | $6.73 | 63600 |
| 2023-01-06 | -57.47 | $6.73 | 103636 |
| 2023-01-05 | -72.41 | $6.60 | 68132 |
| 2023-01-04 | -52.87 | $6.77 | 69221 |
| 2023-01-03 | -60.92 | $6.70 | 121216 |
| 2022-12-30 | -83.91 | $6.50 | 122040 |
| 2022-12-29 | -96.55 | $6.39 | 66487 |
| 2022-12-28 | -97.70 | $6.38 | 86000 |
| 2022-12-27 | -98.73 | $6.45 | 65439 |
| 2022-12-23 | -81.01 | $6.59 | 55916 |
| 2022-12-22 | -87.34 | $6.54 | 52900 |
| 2022-12-21 | -83.54 | $6.57 | 89506 |
| 2022-12-20 | -92.41 | $6.50 | 176003 |
| 2022-12-19 | -98.67 | $6.49 | 90113 |
| 2022-12-16 | -100.00 | $6.64 | 137900 |
| 2022-12-15 | -82.81 | $6.75 | 72500 |
| 2022-12-14 | -86.84 | $6.74 | 154000 |
| 2022-12-13 | -78.95 | $6.80 | 98700 |
| 2022-12-12 | -67.11 | $6.89 | 109700 |
| 2022-12-09 | -60.53 | $6.94 | 72252 |
| 2022-12-08 | -38.16 | $7.11 | 90800 |
| 2022-12-07 | -44.83 | $7.01 | 54600 |
| 2022-12-06 | -42.53 | $7.03 | 35100 |
| 2022-12-05 | -40.45 | $7.04 | 38203 |
| 2022-12-02 | -30.53 | $7.11 | 73200 |
| 2022-12-01 | -40.40 | $7.00 | 59211 |
| 2022-11-30 | -48.48 | $6.92 | 67730 |
| 2022-11-29 | -52.53 | $6.88 | 19949 |
| 2022-11-28 | -57.58 | $6.83 | 71957 |
| 2022-11-25 | -54.55 | $6.86 | 14000 |
| 2022-11-23 | -54.37 | $6.84 | 54267 |
| 2022-11-22 | -53.40 | $6.85 | 65506 |
| 2022-11-21 | -63.81 | $6.73 | 47800 |
| 2022-11-18 | -63.96 | $6.69 | 94900 |
| 2022-11-17 | -59.13 | $6.72 | 345300 |
| 2022-11-16 | -13.91 | $7.24 | 203600 |
| 2022-11-15 | -8.96 | $6.86 | 48249 |
| 2022-11-14 | -9.23 | $6.84 | 57000 |
| 2022-11-11 | -3.33 | $6.83 | 57500 |
| 2022-11-10 | -7.69 | $6.73 | 78556 |
| 2022-11-09 | -22.50 | $6.56 | 52500 |
| 2022-11-08 | -10.53 | $6.59 | 45400 |
| 2022-11-07 | -21.05 | $6.55 | 71300 |
| 2022-11-04 | -57.38 | $6.51 | 34500 |
| 2022-11-03 | -59.68 | $6.50 | 41031 |
| 2022-11-02 | -61.76 | $6.51 | 36500 |
| 2022-11-01 | -54.17 | $6.58 | 39800 |
| 2022-10-31 | -68.35 | $6.50 | 96143 |
| 2022-10-28 | -75.95 | $6.44 | 42300 |
| 2022-10-27 | -81.01 | $6.40 | 74243 |
| 2022-10-26 | -82.28 | $6.39 | 29121 |
| 2022-10-25 | -79.75 | $6.41 | 36800 |
| 2022-10-24 | -88.61 | $6.34 | 39000 |
| 2022-10-21 | -91.14 | $6.32 | 55213 |
| 2022-10-20 | -93.75 | $6.30 | 126500 |
| 2022-10-19 | -97.85 | $6.29 | 45592 |
| 2022-10-18 | -86.60 | $6.40 | 66312 |
| 2022-10-17 | -82.65 | $6.44 | 65022 |
| 2022-10-14 | -93.40 | $6.34 | 38100 |
| 2022-10-13 | -86.79 | $6.41 | 75441 |
| 2022-10-12 | -98.92 | $6.46 | 45453 |
| 2022-10-11 | -93.48 | $6.52 | 49200 |
| 2022-10-10 | -86.96 | $6.58 | 45130 |
| 2022-10-07 | -56.52 | $6.86 | 19022 |
| 2022-10-06 | -63.04 | $6.80 | 30100 |
| 2022-10-05 | -55.43 | $6.87 | 32100 |
| 2022-10-04 | -44.57 | $6.97 | 73420 |
| 2022-10-03 | -51.09 | $6.91 | 74802 |
| 2022-09-30 | -53.26 | $6.89 | 302633 |
| 2022-09-29 | -82.61 | $6.62 | 38600 |
| 2022-09-28 | -73.91 | $6.70 | 52424 |
| 2022-09-27 | -98.91 | $6.47 | 65345 |
| 2022-09-26 | -100.00 | $6.52 | 101749 |
| 2022-09-23 | -95.77 | $6.74 | 147962 |
| 2022-09-22 | -93.94 | $7.12 | 52312 |
| 2022-09-21 | -61.76 | $7.23 | 58100 |
| 2022-09-20 | -88.89 | $7.15 | 48800 |
| 2022-09-19 | -75.51 | $7.22 | 41932 |
| 2022-09-16 | -80.00 | $7.21 | 52846 |
| 2022-09-15 | -75.38 | $7.26 | 54900 |
| 2022-09-14 | -64.62 | $7.33 | 53100 |
| 2022-09-13 | -70.77 | $7.29 | 68345 |
| 2022-09-12 | -67.69 | $7.31 | 34244 |
| 2022-09-09 | -69.23 | $7.30 | 53209 |
| 2022-09-08 | -76.92 | $7.25 | 30227 |
| 2022-09-07 | -86.15 | $7.19 | 31734 |
| 2022-09-06 | -95.38 | $7.13 | 77400 |
| 2022-09-02 | -87.69 | $7.18 | 127207 |
| 2022-09-01 | -87.69 | $7.18 | 107576 |
| 2022-08-31 | -94.74 | $7.15 | 99248 |
| 2022-08-30 | -98.73 | $7.12 | 83854 |
| 2022-08-29 | -100.00 | $7.17 | 157160 |
| 2022-08-26 | -94.03 | $7.27 | 165223 |
| 2022-08-25 | -92.73 | $7.39 | 62128 |
| 2022-08-24 | -90.91 | $7.40 | 87100 |
| 2022-08-23 | -94.12 | $7.42 | 123000 |
| 2022-08-22 | -90.24 | $7.53 | 152811 |
| 2022-08-19 | -94.59 | $7.55 | 79300 |
| 2022-08-18 | -48.65 | $7.72 | 180500 |
| 2022-08-17 | -54.05 | $7.70 | 96358 |
| 2022-08-16 | -54.05 | $7.70 | 107900 |
| 2022-08-15 | -67.57 | $7.65 | 107300 |
| 2022-08-12 | -67.57 | $7.65 | 114742 |
| 2022-08-11 | -67.57 | $7.65 | 62900 |
| 2022-08-10 | -81.08 | $7.60 | 97500 |
| 2022-08-09 | -70.27 | $7.64 | 41624 |
| 2022-08-08 | -70.27 | $7.64 | 83500 |
| 2022-08-05 | -81.08 | $7.60 | 55200 |
| 2022-08-04 | -65.71 | $7.67 | 77419 |
| 2022-08-03 | -23.91 | $7.79 | 112300 |
| 2022-08-02 | -4.26 | $7.86 | 74510 |
| 2022-08-01 | -6.45 | $7.83 | 87200 |
| 2022-07-29 | -18.97 | $7.72 | 95012 |
| 2022-07-28 | -28.33 | $7.66 | 45401 |
| 2022-07-27 | -22.95 | $7.69 | 47205 |
| 2022-07-26 | -29.51 | $7.65 | 40900 |
| 2022-07-25 | -32.79 | $7.63 | 44400 |
| 2022-07-22 | -34.43 | $7.62 | 59828 |
| 2022-07-21 | -21.31 | $7.70 | 46432 |
| 2022-07-20 | -22.54 | $7.67 | 66925 |
| 2022-07-19 | -19.72 | $7.69 | 43000 |
| 2022-07-18 | -5.56 | $7.79 | 91500 |
| 2022-07-15 | -4.17 | $7.80 | 44239 |
| 2022-07-14 | -1.45 | $7.79 | 79500 |
| 2022-07-13 | -8.82 | $7.73 | 34000 |
| 2022-07-12 | -10.29 | $7.72 | 54300 |
| 2022-07-11 | -4.48 | $7.75 | 53838 |
| 2022-07-08 | -12.50 | $7.74 | 31819 |
| 2022-07-07 | -29.63 | $7.68 | 91200 |
| 2022-07-06 | -58.02 | $7.45 | 27100 |
| 2022-07-05 | -61.73 | $7.42 | 119000 |
| 2022-07-01 | -60.49 | $7.43 | 29462 |
| 2022-06-30 | -79.01 | $7.28 | 32211 |
| 2022-06-29 | -83.95 | $7.24 | 52500 |
| 2022-06-28 | -66.67 | $7.38 | 104044 |
| 2022-06-27 | -70.37 | $7.35 | 50600 |
| 2022-06-24 | -59.26 | $7.44 | 68409 |
| 2022-06-23 | -77.78 | $7.29 | 31500 |
| 2022-06-22 | -82.72 | $7.25 | 22424 |
| 2022-06-21 | -87.65 | $7.21 | 61100 |
| 2022-06-17 | -90.12 | $7.19 | 111936 |
| 2022-06-16 | -88.75 | $7.21 | 114417 |
| 2022-06-15 | -96.05 | $7.29 | 78400 |
| 2022-06-14 | -93.41 | $7.32 | 64665 |
| 2022-06-13 | -90.00 | $7.36 | 133300 |
| 2022-06-10 | -58.23 | $7.71 | 68600 |
| 2022-06-09 | -51.90 | $7.76 | 34338 |
| 2022-06-08 | -44.30 | $7.82 | 98600 |
| 2022-06-07 | -36.71 | $7.88 | 96800 |
| 2022-06-06 | -67.09 | $7.64 | 113300 |
| 2022-06-03 | -62.03 | $7.68 | 69700 |
| 2022-06-02 | -56.96 | $7.72 | 68500 |
| 2022-06-01 | -59.49 | $7.70 | 98300 |
| 2022-05-31 | -59.49 | $7.70 | 103220 |
| 2022-05-27 | -49.37 | $7.78 | 84700 |
| 2022-05-26 | -75.95 | $7.57 | 100900 |
| 2022-05-25 | -89.87 | $7.46 | 61600 |
| 2022-05-24 | -97.47 | $7.40 | 280500 |
| 2022-05-23 | -70.00 | $7.68 | 122322 |
| 2022-05-20 | -80.00 | $7.61 | 78614 |
| 2022-05-19 | -72.86 | $7.66 | 166600 |
| 2022-05-18 | -34.29 | $7.93 | 108721 |
| 2022-05-17 | -10.00 | $8.10 | 181903 |
| 2022-05-16 | -5.97 | $8.10 | 122952 |
| 2022-05-13 | -1.85 | $8.00 | 96935 |
| 2022-05-12 | -35.85 | $7.81 | 140000 |
| 2022-05-11 | -7.55 | $7.96 | 166204 |
| 2022-05-10 | -13.21 | $7.93 | 198700 |
| 2022-05-09 | -30.61 | $7.81 | 310607 |
| 2022-05-06 | -35.29 | $7.80 | 297100 |
| 2022-05-05 | -60.78 | $7.67 | 320800 |
| 2022-05-04 | -57.38 | $7.73 | 290588 |
| 2022-05-03 | -91.94 | $7.52 | 146800 |
| 2022-05-02 | -95.16 | $7.50 | 163200 |
| 2022-04-29 | -86.27 | $7.65 | 79144 |
| 2022-04-28 | -60.78 | $7.78 | 31700 |
| 2022-04-27 | -76.47 | $7.70 | 67129 |
| 2022-04-26 | -80.39 | $7.68 | 69900 |
| 2022-04-25 | -66.67 | $7.75 | 75201 |
| 2022-04-22 | -80.85 | $7.71 | 70400 |
| 2022-04-21 | -70.21 | $7.76 | 45824 |
| 2022-04-20 | -65.96 | $7.78 | 104220 |
| 2022-04-19 | -61.70 | $7.80 | 102815 |
| 2022-04-18 | -42.55 | $7.89 | 166600 |
| 2022-04-14 | -44.68 | $7.88 | 86922 |
| 2022-04-13 | -38.30 | $7.91 | 110500 |
| 2022-04-12 | -48.94 | $7.86 | 73527 |
| 2022-04-11 | -37.04 | $7.89 | 77900 |
| 2022-04-08 | -27.78 | $7.94 | 67622 |
| 2022-04-07 | -35.19 | $7.90 | 84933 |
| 2022-04-06 | -30.91 | $7.93 | 139342 |
| 2022-04-05 | -27.27 | $7.95 | 85828 |
| 2022-04-04 | -16.36 | $8.01 | 89000 |
| 2022-04-01 | -39.71 | $7.96 | 67414 |
| 2022-03-31 | -45.59 | $7.92 | 103100 |
| 2022-03-30 | -69.12 | $7.76 | 64400 |
| 2022-03-29 | -76.47 | $7.71 | 113900 |
| 2022-03-28 | -83.82 | $7.66 | 96200 |
| 2022-03-25 | -73.53 | $7.73 | 97300 |
| 2022-03-24 | -64.71 | $7.79 | 58511 |
| 2022-03-23 | -63.24 | $7.80 | 90728 |
| 2022-03-22 | -52.17 | $7.88 | 104800 |
| 2022-03-21 | -60.26 | $7.86 | 78825 |
| 2022-03-18 | -52.87 | $7.96 | 160946 |
| 2022-03-17 | -60.23 | $7.90 | 116609 |
| 2022-03-16 | -78.89 | $7.74 | 102842 |
| 2022-03-15 | -93.00 | $7.62 | 169140 |
| 2022-03-14 | -95.70 | $7.70 | 152900 |
| 2022-03-11 | -85.71 | $7.88 | 60000 |
| 2022-03-10 | -82.42 | $7.91 | 77600 |
| 2022-03-09 | -81.52 | $7.92 | 185700 |
| 2022-03-08 | -86.96 | $7.87 | 80876 |
| 2022-03-07 | -78.26 | $7.95 | 119248 |
| 2022-03-04 | -54.35 | $8.17 | 60621 |
| 2022-03-03 | -53.26 | $8.18 | 20217 |
| 2022-03-02 | -56.52 | $8.15 | 73400 |
| 2022-03-01 | -54.35 | $8.17 | 56200 |
| 2022-02-28 | -58.70 | $8.13 | 190300 |
| 2022-02-25 | -58.70 | $8.13 | 135500 |
| 2022-02-24 | -64.13 | $8.08 | 178825 |
| 2022-02-23 | -84.21 | $8.19 | 53535 |
| 2022-02-22 | -71.01 | $8.18 | 95400 |
| 2022-02-18 | -35.56 | $8.35 | 52414 |
| 2022-02-17 | -22.95 | $8.39 | 46126 |
| 2022-02-16 | -21.31 | $8.41 | 107508 |
| 2022-02-15 | -16.39 | $8.47 | 140953 |
| 2022-02-14 | -21.80 | $8.49 | 77294 |
| 2022-02-11 | -22.46 | $8.52 | 72700 |
| 2022-02-10 | -20.00 | $8.61 | 65000 |
| 2022-02-09 | -17.93 | $8.64 | 61626 |
| 2022-02-08 | -17.93 | $8.64 | 139529 |
| 2022-02-07 | -21.38 | $8.59 | 50804 |
| 2022-02-04 | -20.00 | $8.61 | 77300 |
| 2022-02-03 | -25.52 | $8.53 | 68520 |
| 2022-02-02 | -21.38 | $8.59 | 71700 |
| 2022-02-01 | -25.52 | $8.53 | 150515 |
| 2022-01-31 | -31.03 | $8.45 | 68533 |
| 2022-01-28 | -42.76 | $8.28 | 46100 |
| 2022-01-27 | -41.38 | $8.30 | 71767 |
| 2022-01-26 | -49.66 | $8.18 | 93414 |
| 2022-01-25 | -55.86 | $8.09 | 103615 |
| 2022-01-24 | -60.00 | $8.03 | 227000 |
| 2022-01-21 | -48.28 | $8.20 | 282415 |
| 2022-01-20 | -91.67 | $8.46 | 85699 |
| 2022-01-19 | -74.55 | $8.49 | 188000 |
| 2022-01-18 | -40.00 | $8.68 | 404200 |
| 2022-01-14 | -30.91 | $8.73 | 151900 |
| 2022-01-13 | -20.00 | $8.79 | 209500 |
| 2022-01-12 | 0.00 | $8.85 | 98917 |
| 2022-01-11 | -10.42 | $8.78 | 153501 |
| 2022-01-10 | -25.00 | $8.71 | 97233 |
| 2022-01-07 | -29.17 | $8.69 | 53100 |
| 2022-01-06 | -29.17 | $8.69 | 92615 |
| 2022-01-05 | -39.58 | $8.64 | 104700 |
| 2022-01-04 | -33.33 | $8.67 | 63900 |
| 2022-01-03 | -22.92 | $8.72 | 154356 |
| 2021-12-31 | -25.00 | $8.65 | 60400 |
| 2021-12-30 | -32.50 | $8.62 | 77100 |
| 2021-12-29 | -32.50 | $8.62 | 80500 |
| 2021-12-28 | -40.00 | $8.59 | 48000 |
| 2021-12-27 | -37.50 | $8.60 | 136270 |
| 2021-12-23 | -45.00 | $8.57 | 75727 |
| 2021-12-22 | -70.00 | $8.47 | 102622 |
| 2021-12-21 | -72.50 | $8.46 | 98700 |
| 2021-12-20 | -53.85 | $8.55 | 99700 |
| 2021-12-17 | -28.21 | $8.65 | 47800 |
| 2021-12-16 | -30.77 | $8.64 | 84995 |
| 2021-12-15 | -25.64 | $8.66 | 120704 |
| 2021-12-14 | -36.59 | $8.63 | 70300 |
| 2021-12-13 | -21.95 | $8.69 | 68100 |
| 2021-12-10 | -26.83 | $8.67 | 43100 |
| 2021-12-09 | -29.27 | $8.66 | 45604 |
| 2021-12-08 | -26.83 | $8.67 | 49645 |
| 2021-12-07 | -39.02 | $8.62 | 79400 |
| 2021-12-06 | -58.54 | $8.54 | 71644 |
| 2021-12-03 | -90.24 | $8.41 | 191614 |
| 2021-12-02 | -87.10 | $8.51 | 130700 |
| 2021-12-01 | -93.33 | $8.50 | 92200 |
| 2021-11-30 | -100.00 | $8.50 | 151302 |
| 2021-11-29 | -67.74 | $8.64 | 79100 |
| 2021-11-26 | -71.88 | $8.63 | 131105 |
| 2021-11-24 | -46.88 | $8.71 | 83800 |
| 2021-11-23 | -57.58 | $8.67 | 86707 |
| 2021-11-22 | -48.48 | $8.70 | 70309 |
| 2021-11-19 | -35.29 | $8.75 | 161400 |
| 2021-11-18 | -61.36 | $8.70 | 159727 |
| 2021-11-17 | -82.09 | $8.65 | 172700 |
| 2021-11-16 | -70.67 | $8.75 | 178057 |
| 2021-11-15 | -73.75 | $8.74 | 213726 |
| 2021-11-12 | -78.82 | $8.71 | 154300 |
| 2021-11-11 | -77.65 | $8.72 | 125023 |
| 2021-11-10 | -77.65 | $8.72 | 139764 |
| 2021-11-09 | -78.82 | $8.71 | 163636 |
| 2021-11-08 | -83.53 | $8.67 | 181700 |
| 2021-11-05 | -81.18 | $8.69 | 486867 |
| 2021-11-04 | -95.29 | $8.57 | 363100 |
| 2021-11-03 | -92.94 | $8.59 | 346221 |
| 2021-11-02 | -80.00 | $8.70 | 1.3M |
| 2021-11-01 | -69.41 | $8.79 | 473306 |
| 2021-10-29 | -65.88 | $8.82 | 525500 |
| 2021-10-28 | -74.12 | $8.75 | 325348 |
| 2021-10-27 | -88.24 | $8.63 | 306900 |
| 2021-10-26 | -53.92 | $8.83 | 149316 |
| 2021-10-25 | -70.37 | $8.62 | 293984 |
| 2021-10-22 | -50.93 | $8.83 | 263024 |
| 2021-10-21 | -49.07 | $8.85 | 209742 |
| 2021-10-20 | -16.67 | $9.20 | 135100 |
| 2021-10-19 | -15.74 | $9.21 | 149900 |
| 2021-10-18 | -26.28 | $9.31 | 221133 |
| 2021-10-15 | -51.88 | $9.07 | 164900 |
| 2021-10-14 | -60.89 | $9.00 | 169524 |
| 2021-10-13 | -65.92 | $8.91 | 133315 |
| 2021-10-12 | -53.63 | $9.13 | 78300 |
| 2021-10-11 | -66.48 | $8.90 | 106923 |
| 2021-10-08 | -56.42 | $9.08 | 85688 |
| 2021-10-07 | -59.22 | $9.03 | 53332 |
| 2021-10-06 | -61.45 | $8.99 | 54200 |
| 2021-10-05 | -61.45 | $8.99 | 101749 |
| 2021-10-04 | -68.72 | $8.86 | 91500 |
| 2021-10-01 | -64.80 | $8.93 | 116623 |
| 2021-09-30 | -74.30 | $8.76 | 100200 |
| 2021-09-29 | -86.03 | $8.55 | 204605 |
| 2021-09-28 | -96.65 | $8.36 | 252112 |
| 2021-09-27 | -90.51 | $8.66 | 375232 |
| 2021-09-24 | -99.11 | $8.98 | 103900 |
| 2021-09-23 | -99.08 | $9.01 | 164442 |
| 2021-09-22 | -98.17 | $9.02 | 233043 |
| 2021-09-21 | -96.63 | $9.23 | 288814 |
| 2021-09-20 | -56.36 | $9.78 | 218715 |
| 2021-09-17 | -9.52 | $10.05 | 171800 |
| 2021-09-16 | -2.44 | $10.03 | 127800 |
| 2021-09-15 | -15.00 | $9.97 | 164275 |
| 2021-09-14 | -20.00 | $9.95 | 93731 |
| 2021-09-13 | -20.00 | $9.95 | 123700 |
| 2021-09-10 | -20.00 | $9.95 | 68600 |
| 2021-09-09 | -17.50 | $9.96 | 61400 |
| 2021-09-08 | -15.00 | $9.97 | 35700 |
| 2021-09-07 | -25.00 | $9.93 | 31544 |
| 2021-09-03 | -17.50 | $9.96 | 31501 |
| 2021-09-02 | -20.00 | $9.95 | 48609 |
| 2021-09-01 | -22.50 | $9.94 | 44600 |
| 2021-08-31 | -27.50 | $9.92 | 40000 |
| 2021-08-30 | -42.50 | $9.86 | 74300 |
| 2021-08-27 | -65.00 | $9.77 | 79200 |
| 2021-08-26 | -62.50 | $9.78 | 48113 |
| 2021-08-25 | -55.00 | $9.81 | 38564 |
| 2021-08-24 | -65.00 | $9.77 | 59027 |
| 2021-08-23 | -67.50 | $9.76 | 83600 |
| 2021-08-20 | -57.50 | $9.80 | 47035 |
| 2021-08-19 | -67.50 | $9.76 | 126744 |
| 2021-08-18 | -20.00 | $9.98 | 72031 |
| 2021-08-17 | -34.38 | $9.91 | 150900 |
| 2021-08-16 | -10.26 | $9.93 | 97900 |
| 2021-08-13 | -12.82 | $9.92 | 69119 |
| 2021-08-12 | -22.86 | $9.85 | 57334 |
| 2021-08-11 | -14.29 | $9.88 | 72815 |
| 2021-08-10 | -13.51 | $9.90 | 45200 |
| 2021-08-09 | -20.51 | $9.89 | 54746 |
| 2021-08-06 | -26.83 | $9.88 | 64024 |
| 2021-08-05 | -31.71 | $9.86 | 42400 |
| 2021-08-04 | -34.15 | $9.85 | 64400 |
| 2021-08-03 | -33.33 | $9.86 | 34139 |
| 2021-08-02 | -44.90 | $9.85 | 91900 |
| 2021-07-30 | -42.86 | $9.86 | 37035 |
| 2021-07-29 | -44.90 | $9.85 | 61100 |
| 2021-07-28 | -42.86 | $9.86 | 34200 |
| 2021-07-27 | -53.06 | $9.81 | 21900 |
| 2021-07-26 | -36.73 | $9.89 | 58300 |
| 2021-07-23 | -46.94 | $9.84 | 39650 |
| 2021-07-22 | -46.94 | $9.84 | 39637 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.28
2026-07-17
Close Price
$5.51
Vol: 37600Average Directional Index - Detailed Analysis
Minimum
8.52
Average
23.88
Maximum
64.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.28 | $5.51 | 37600 |
| 2026-07-16 | 26.07 | $5.57 | 84707 |
| 2026-07-15 | 26.90 | $5.49 | 16700 |
| 2026-07-14 | 26.85 | $5.43 | 28643 |
| 2026-07-13 | 26.18 | $5.38 | 61000 |
| 2026-07-10 | 25.47 | $5.46 | 38019 |
| 2026-07-09 | 24.95 | $5.43 | 38129 |
| 2026-07-08 | 24.47 | $5.42 | 71204 |
| 2026-07-07 | 23.95 | $5.50 | 78500 |
| 2026-07-06 | 23.97 | $5.57 | 49023 |
| 2026-07-02 | 24.45 | $5.56 | 43721 |
| 2026-07-01 | 24.96 | $5.60 | 168200 |
| 2026-06-30 | 25.49 | $5.47 | 110200 |
| 2026-06-29 | 24.26 | $5.39 | 68000 |
| 2026-06-26 | 22.97 | $5.40 | 95514 |
| 2026-06-25 | 21.61 | $5.43 | 65000 |
| 2026-06-24 | 20.28 | $5.39 | 72800 |
| 2026-06-23 | 18.89 | $5.44 | 50724 |
| 2026-06-22 | 17.51 | $5.45 | 99231 |
| 2026-06-18 | 16.06 | $5.51 | 83035 |
| 2026-06-17 | 15.08 | $5.49 | 85525 |
| 2026-06-16 | 14.25 | $5.54 | 45700 |
| 2026-06-15 | 13.73 | $5.62 | 48800 |
| 2026-06-12 | 13.50 | $5.58 | 54035 |
| 2026-06-11 | 13.14 | $5.59 | 82500 |
| 2026-06-10 | 12.76 | $5.57 | 52004 |
| 2026-06-09 | 12.36 | $5.62 | 42406 |
| 2026-06-08 | 12.24 | $5.64 | 98816 |
| 2026-06-05 | 12.11 | $5.51 | 99303 |
| 2026-06-04 | 11.78 | $5.64 | 34600 |
| 2026-06-03 | 12.25 | $5.62 | 23214 |
| 2026-06-02 | 12.74 | $5.66 | 29100 |
| 2026-06-01 | 13.27 | $5.63 | 31036 |
| 2026-05-29 | 13.90 | $5.61 | 48600 |
| 2026-05-28 | 14.58 | $5.59 | 60700 |
| 2026-05-27 | 14.65 | $5.55 | 55600 |
| 2026-05-26 | 14.40 | $5.54 | 67700 |
| 2026-05-22 | 14.14 | $5.57 | 80400 |
| 2026-05-21 | 14.01 | $5.62 | 38400 |
| 2026-05-20 | 13.77 | $5.56 | 54111 |
| 2026-05-19 | 13.32 | $5.56 | 72342 |
| 2026-05-18 | 12.84 | $5.65 | 66400 |
| 2026-05-15 | 13.03 | $5.66 | 44480 |
| 2026-05-14 | 13.23 | $5.68 | 55323 |
| 2026-05-13 | 13.59 | $5.64 | 41420 |
| 2026-05-12 | 13.80 | $5.63 | 45143 |
| 2026-05-11 | 14.09 | $5.69 | 56000 |
| 2026-05-08 | 14.61 | $5.70 | 47500 |
| 2026-05-07 | 15.31 | $5.69 | 45136 |
| 2026-05-06 | 16.11 | $5.67 | 60203 |
| 2026-05-05 | 16.95 | $5.67 | 50000 |
| 2026-05-04 | 17.70 | $5.66 | 74700 |
| 2026-05-01 | 18.49 | $5.73 | 38625 |
| 2026-04-30 | 19.08 | $5.74 | 87529 |
| 2026-04-29 | 19.82 | $5.65 | 75412 |
| 2026-04-28 | 20.73 | $5.60 | 38616 |
| 2026-04-27 | 21.64 | $5.65 | 92500 |
| 2026-04-24 | 22.73 | $5.74 | 45314 |
| 2026-04-23 | 23.60 | $5.68 | 28431 |
| 2026-04-22 | 24.82 | $5.69 | 58112 |
| 2026-04-21 | 26.03 | $5.67 | 57112 |
| 2026-04-20 | 27.25 | $5.74 | 96900 |
| 2026-04-17 | 28.21 | $5.72 | 68844 |
| 2026-04-16 | 29.64 | $5.70 | 52634 |
| 2026-04-15 | 31.07 | $5.72 | 56930 |
| 2026-04-14 | 32.57 | $5.66 | 23306 |
| 2026-04-13 | 33.71 | $5.61 | 60229 |
| 2026-04-10 | 34.70 | $5.60 | 23800 |
| 2026-04-09 | 36.01 | $5.58 | 25100 |
| 2026-04-08 | 37.12 | $5.53 | 71700 |
| 2026-04-07 | 38.28 | $5.49 | 59060 |
| 2026-04-06 | 38.80 | $5.47 | 401200 |
| 2026-04-02 | 39.35 | $5.62 | 56900 |
| 2026-04-01 | 40.87 | $5.68 | 107000 |
| 2026-03-31 | 42.47 | $5.52 | 100500 |
| 2026-03-30 | 43.87 | $5.46 | 109980 |
| 2026-03-27 | 44.61 | $5.49 | 23355 |
| 2026-03-26 | 44.82 | $5.49 | 194100 |
| 2026-03-25 | 45.13 | $5.51 | 42800 |
| 2026-03-24 | 45.17 | $5.46 | 26228 |
| 2026-03-23 | 45.01 | $5.52 | 62000 |
| 2026-03-20 | 44.85 | $5.44 | 55300 |
| 2026-03-19 | 43.66 | $5.45 | 98041 |
| 2026-03-18 | 42.40 | $5.46 | 150311 |
| 2026-03-17 | 41.23 | $5.46 | 120200 |
| 2026-03-16 | 40.08 | $5.54 | 135871 |
| 2026-03-13 | 38.93 | $5.60 | 61600 |
| 2026-03-12 | 38.03 | $5.61 | 176728 |
| 2026-03-11 | 36.85 | $5.69 | 90909 |
| 2026-03-10 | 36.03 | $5.81 | 58948 |
| 2026-03-09 | 35.54 | $5.84 | 123564 |
| 2026-03-06 | 35.03 | $5.90 | 61000 |
| 2026-03-05 | 35.47 | $5.97 | 89309 |
| 2026-03-04 | 36.84 | $6.10 | 326738 |
| 2026-03-03 | 38.29 | $5.93 | 91911 |
| 2026-03-02 | 37.36 | $5.97 | 106000 |
| 2026-02-27 | 36.98 | $5.99 | 55419 |
| 2026-02-26 | 36.68 | $6.00 | 52808 |
| 2026-02-25 | 36.47 | $5.99 | 52528 |
| 2026-02-24 | 36.25 | $6.01 | 48435 |
| 2026-02-23 | 35.78 | $6.01 | 112707 |
| 2026-02-20 | 35.37 | $6.04 | 104700 |
| 2026-02-19 | 35.24 | $6.05 | 66305 |
| 2026-02-18 | 35.44 | $6.11 | 100900 |
| 2026-02-17 | 35.91 | $6.08 | 100200 |
| 2026-02-13 | 36.41 | $6.13 | 175637 |
| 2026-02-12 | 37.20 | $6.07 | 119724 |
| 2026-02-11 | 37.34 | $6.08 | 103200 |
| 2026-02-10 | 37.48 | $6.06 | 48800 |
| 2026-02-09 | 37.64 | $6.08 | 87200 |
| 2026-02-06 | 37.80 | $6.08 | 88800 |
| 2026-02-05 | 37.75 | $6.04 | 48730 |
| 2026-02-04 | 37.26 | $6.03 | 61900 |
| 2026-02-03 | 36.74 | $6.05 | 43500 |
| 2026-02-02 | 36.27 | $6.06 | 152812 |
| 2026-01-30 | 35.86 | $6.08 | 109600 |
| 2026-01-29 | 35.59 | $6.09 | 56941 |
| 2026-01-28 | 35.57 | $6.11 | 36528 |
| 2026-01-27 | 35.55 | $6.11 | 63200 |
| 2026-01-26 | 35.62 | $6.09 | 68216 |
| 2026-01-23 | 35.50 | $6.10 | 64300 |
| 2026-01-22 | 35.56 | $6.10 | 64611 |
| 2026-01-21 | 35.61 | $6.09 | 63148 |
| 2026-01-20 | 35.67 | $6.07 | 90200 |
| 2026-01-16 | 35.73 | $6.15 | 55311 |
| 2026-01-15 | 36.49 | $6.17 | 43100 |
| 2026-01-14 | 37.29 | $6.16 | 152400 |
| 2026-01-13 | 37.98 | $6.12 | 40500 |
| 2026-01-12 | 38.57 | $6.14 | 119900 |
| 2026-01-09 | 39.18 | $6.11 | 33600 |
| 2026-01-08 | 39.23 | $6.10 | 116143 |
| 2026-01-07 | 39.12 | $6.13 | 28603 |
| 2026-01-06 | 39.37 | $6.17 | 63313 |
| 2026-01-05 | 39.62 | $6.13 | 80024 |
| 2026-01-02 | 39.74 | $6.13 | 63100 |
| 2025-12-31 | 39.57 | $6.15 | 243102 |
| 2025-12-30 | 39.79 | $6.14 | 144300 |
| 2025-12-29 | 39.87 | $6.11 | 98123 |
| 2025-12-26 | 40.16 | $6.11 | 45200 |
| 2025-12-24 | 40.48 | $6.10 | 63547 |
| 2025-12-23 | 40.80 | $6.09 | 81800 |
| 2025-12-22 | 40.72 | $6.03 | 173311 |
| 2025-12-19 | 40.02 | $6.02 | 119100 |
| 2025-12-18 | 39.11 | $5.98 | 238006 |
| 2025-12-17 | 38.16 | $6.01 | 150747 |
| 2025-12-16 | 37.20 | $6.04 | 98842 |
| 2025-12-15 | 36.40 | $6.11 | 249700 |
| 2025-12-12 | 35.82 | $6.11 | 123900 |
| 2025-12-11 | 35.38 | $6.22 | 90400 |
| 2025-12-10 | 35.52 | $6.25 | 113400 |
| 2025-12-09 | 36.02 | $6.26 | 30600 |
| 2025-12-08 | 36.54 | $6.25 | 58214 |
| 2025-12-05 | 36.94 | $6.26 | 33749 |
| 2025-12-04 | 37.37 | $6.25 | 37723 |
| 2025-12-03 | 37.37 | $6.24 | 69332 |
| 2025-12-02 | 37.23 | $6.22 | 49306 |
| 2025-12-01 | 37.08 | $6.23 | 112300 |
| 2025-11-28 | 36.93 | $6.25 | 61746 |
| 2025-11-26 | 36.82 | $6.20 | 79117 |
| 2025-11-25 | 36.58 | $6.16 | 39300 |
| 2025-11-24 | 35.34 | $6.13 | 76200 |
| 2025-11-21 | 33.72 | $6.15 | 254040 |
| 2025-11-20 | 32.02 | $6.07 | 84400 |
| 2025-11-19 | 30.83 | $6.16 | 78100 |
| 2025-11-18 | 29.99 | $6.17 | 76338 |
| 2025-11-17 | 29.18 | $6.25 | 73476 |
| 2025-11-14 | 29.09 | $6.28 | 43010 |
| 2025-11-13 | 29.20 | $6.27 | 41512 |
| 2025-11-12 | 29.32 | $6.30 | 36340 |
| 2025-11-11 | 29.78 | $6.30 | 38129 |
| 2025-11-10 | 30.09 | $6.28 | 76429 |
| 2025-11-07 | 30.23 | $6.27 | 44408 |
| 2025-11-06 | 30.00 | $6.25 | 53440 |
| 2025-11-05 | 29.96 | $6.23 | 93725 |
| 2025-11-04 | 29.53 | $6.23 | 100800 |
| 2025-11-03 | 29.08 | $6.25 | 84100 |
| 2025-10-31 | 28.87 | $6.29 | 70704 |
| 2025-10-30 | 28.95 | $6.27 | 61900 |
| 2025-10-29 | 28.84 | $6.25 | 63227 |
| 2025-10-28 | 28.74 | $6.28 | 46900 |
| 2025-10-27 | 28.81 | $6.27 | 49407 |
| 2025-10-24 | 28.72 | $6.26 | 105730 |
| 2025-10-23 | 28.62 | $6.27 | 75410 |
| 2025-10-22 | 28.19 | $6.23 | 94000 |
| 2025-10-21 | 27.22 | $6.22 | 114500 |
| 2025-10-20 | 26.19 | $6.26 | 119381 |
| 2025-10-17 | 25.80 | $6.27 | 83600 |
| 2025-10-16 | 25.20 | $6.26 | 124200 |
| 2025-10-15 | 24.57 | $6.33 | 90252 |
| 2025-10-14 | 24.16 | $6.29 | 106960 |
| 2025-10-13 | 22.98 | $6.28 | 97100 |
| 2025-10-10 | 21.52 | $6.24 | 149028 |
| 2025-10-09 | 20.28 | $6.32 | 94914 |
| 2025-10-08 | 19.32 | $6.30 | 168917 |
| 2025-10-07 | 17.88 | $6.26 | 165737 |
| 2025-10-06 | 16.35 | $6.24 | 207200 |
| 2025-10-03 | 14.75 | $6.28 | 98300 |
| 2025-10-02 | 13.68 | $6.33 | 53296 |
| 2025-10-01 | 12.88 | $6.30 | 128559 |
| 2025-09-30 | 12.04 | $6.35 | 159400 |
| 2025-09-29 | 11.15 | $6.35 | 77804 |
| 2025-09-26 | 10.45 | $6.35 | 62644 |
| 2025-09-25 | 9.94 | $6.39 | 62900 |
| 2025-09-24 | 9.66 | $6.40 | 48400 |
| 2025-09-23 | 9.63 | $6.40 | 97805 |
| 2025-09-22 | 9.74 | $6.46 | 45900 |
| 2025-09-19 | 9.85 | $6.46 | 37900 |
| 2025-09-18 | 10.12 | $6.43 | 44200 |
| 2025-09-17 | 10.57 | $6.43 | 35300 |
| 2025-09-16 | 10.88 | $6.46 | 52336 |
| 2025-09-15 | 11.35 | $6.47 | 74800 |
| 2025-09-12 | 11.15 | $6.45 | 74632 |
| 2025-09-11 | 11.24 | $6.42 | 72119 |
| 2025-09-10 | 11.65 | $6.41 | 107800 |
| 2025-09-09 | 12.07 | $6.38 | 132500 |
| 2025-09-08 | 12.68 | $6.41 | 110000 |
| 2025-09-05 | 12.99 | $6.42 | 140600 |
| 2025-09-04 | 13.15 | $6.47 | 64100 |
| 2025-09-03 | 12.55 | $6.48 | 47220 |
| 2025-09-02 | 11.92 | $6.46 | 81700 |
| 2025-08-29 | 11.39 | $6.49 | 85600 |
| 2025-08-28 | 10.82 | $6.49 | 204000 |
| 2025-08-27 | 10.46 | $6.42 | 27900 |
| 2025-08-26 | 10.78 | $6.41 | 53100 |
| 2025-08-25 | 11.11 | $6.42 | 54600 |
| 2025-08-22 | 11.46 | $6.42 | 104299 |
| 2025-08-21 | 11.83 | $6.38 | 44535 |
| 2025-08-20 | 11.75 | $6.39 | 82325 |
| 2025-08-19 | 11.67 | $6.36 | 59134 |
| 2025-08-18 | 11.72 | $6.43 | 41500 |
| 2025-08-15 | 11.80 | $6.43 | 43100 |
| 2025-08-14 | 11.88 | $6.41 | 22128 |
| 2025-08-13 | 12.27 | $6.43 | 29700 |
| 2025-08-12 | 12.32 | $6.41 | 42315 |
| 2025-08-11 | 12.53 | $6.40 | 56916 |
| 2025-08-08 | 13.06 | $6.38 | 56400 |
| 2025-08-07 | 13.54 | $6.33 | 49308 |
| 2025-08-06 | 13.67 | $6.35 | 53900 |
| 2025-08-05 | 13.63 | $6.31 | 66400 |
| 2025-08-04 | 13.58 | $6.33 | 69700 |
| 2025-08-01 | 13.67 | $6.31 | 44000 |
| 2025-07-31 | 13.59 | $6.35 | 107348 |
| 2025-07-30 | 13.50 | $6.31 | 165922 |
| 2025-07-29 | 12.88 | $6.32 | 35900 |
| 2025-07-28 | 12.58 | $6.32 | 146093 |
| 2025-07-25 | 12.26 | $6.33 | 108600 |
| 2025-07-24 | 12.18 | $6.34 | 62400 |
| 2025-07-23 | 12.22 | $6.38 | 65000 |
| 2025-07-22 | 12.82 | $6.38 | 43030 |
| 2025-07-21 | 13.46 | $6.44 | 68200 |
| 2025-07-18 | 13.39 | $6.42 | 68200 |
| 2025-07-17 | 13.60 | $6.41 | 64738 |
| 2025-07-16 | 13.81 | $6.42 | 46928 |
| 2025-07-15 | 14.05 | $6.42 | 36200 |
| 2025-07-14 | 14.42 | $6.40 | 69943 |
| 2025-07-11 | 14.82 | $6.41 | 67500 |
| 2025-07-10 | 15.36 | $6.41 | 38316 |
| 2025-07-09 | 15.80 | $6.40 | 69830 |
| 2025-07-08 | 16.26 | $6.40 | 34600 |
| 2025-07-07 | 17.10 | $6.40 | 53400 |
| 2025-07-03 | 17.85 | $6.44 | 13331 |
| 2025-07-02 | 18.26 | $6.42 | 34109 |
| 2025-07-01 | 18.69 | $6.41 | 43700 |
| 2025-06-30 | 19.59 | $6.35 | 210358 |
| 2025-06-27 | 20.54 | $6.41 | 67800 |
| 2025-06-26 | 21.47 | $6.34 | 30300 |
| 2025-06-25 | 21.79 | $6.34 | 75300 |
| 2025-06-24 | 22.14 | $6.35 | 37701 |
| 2025-06-23 | 22.70 | $6.36 | 58800 |
| 2025-06-20 | 23.29 | $6.36 | 49000 |
| 2025-06-18 | 23.79 | $6.35 | 61100 |
| 2025-06-17 | 24.07 | $6.33 | 31144 |
| 2025-06-16 | 24.37 | $6.38 | 42000 |
| 2025-06-13 | 25.03 | $6.37 | 23735 |
| 2025-06-12 | 25.36 | $6.36 | 55603 |
| 2025-06-11 | 25.79 | $6.35 | 30032 |
| 2025-06-10 | 26.13 | $6.35 | 44711 |
| 2025-06-09 | 26.37 | $6.32 | 109505 |
| 2025-06-06 | 26.63 | $6.35 | 18814 |
| 2025-06-05 | 26.79 | $6.30 | 57400 |
| 2025-06-04 | 26.95 | $6.33 | 29422 |
| 2025-06-03 | 27.13 | $6.30 | 66000 |
| 2025-06-02 | 27.22 | $6.35 | 88900 |
| 2025-05-30 | 27.31 | $6.32 | 68600 |
| 2025-05-29 | 27.23 | $6.30 | 41400 |
| 2025-05-28 | 27.06 | $6.21 | 145548 |
| 2025-05-27 | 26.88 | $6.31 | 26029 |
| 2025-05-23 | 27.29 | $6.31 | 25241 |
| 2025-05-22 | 27.72 | $6.31 | 25100 |
| 2025-05-21 | 28.29 | $6.29 | 22748 |
| 2025-05-20 | 28.94 | $6.34 | 49700 |
| 2025-05-19 | 29.90 | $6.43 | 140525 |
| 2025-05-16 | 30.97 | $6.36 | 84201 |
| 2025-05-15 | 31.74 | $6.35 | 25600 |
| 2025-05-14 | 32.34 | $6.34 | 146314 |
| 2025-05-13 | 32.90 | $6.31 | 115944 |
| 2025-05-12 | 33.83 | $6.36 | 83245 |
| 2025-05-09 | 34.95 | $6.31 | 48517 |
| 2025-05-08 | 35.65 | $6.28 | 36625 |
| 2025-05-07 | 36.39 | $6.26 | 33028 |
| 2025-05-06 | 37.20 | $6.27 | 38100 |
| 2025-05-05 | 37.93 | $6.31 | 111001 |
| 2025-05-02 | 38.91 | $6.36 | 39801 |
| 2025-05-01 | 39.94 | $6.34 | 56041 |
| 2025-04-30 | 40.90 | $6.27 | 62905 |
| 2025-04-29 | 41.54 | $6.27 | 53100 |
| 2025-04-28 | 42.36 | $6.27 | 86937 |
| 2025-04-25 | 43.03 | $6.20 | 48406 |
| 2025-04-24 | 43.30 | $6.09 | 45800 |
| 2025-04-23 | 42.86 | $6.00 | 141330 |
| 2025-04-22 | 42.18 | $5.95 | 61002 |
| 2025-04-21 | 41.14 | $5.97 | 54509 |
| 2025-04-17 | 40.13 | $6.01 | 61324 |
| 2025-04-16 | 39.16 | $6.00 | 70800 |
| 2025-04-15 | 38.14 | $6.10 | 42301 |
| 2025-04-14 | 37.22 | $6.04 | 107600 |
| 2025-04-11 | 36.26 | $6.13 | 55233 |
| 2025-04-10 | 35.49 | $6.13 | 48100 |
| 2025-04-09 | 34.68 | $6.28 | 150900 |
| 2025-04-08 | 33.84 | $6.02 | 124600 |
| 2025-04-07 | 31.42 | $5.91 | 254200 |
| 2025-04-04 | 28.87 | $6.22 | 110842 |
| 2025-04-03 | 26.85 | $6.52 | 53500 |
| 2025-04-02 | 25.88 | $6.59 | 35840 |
| 2025-04-01 | 25.33 | $6.62 | 68935 |
| 2025-03-31 | 24.83 | $6.65 | 74149 |
| 2025-03-28 | 24.30 | $6.62 | 36200 |
| 2025-03-27 | 24.14 | $6.64 | 35600 |
| 2025-03-26 | 23.96 | $6.61 | 28600 |
| 2025-03-25 | 23.86 | $6.64 | 51718 |
| 2025-03-24 | 23.76 | $6.63 | 30828 |
| 2025-03-21 | 23.88 | $6.64 | 54027 |
| 2025-03-20 | 24.02 | $6.69 | 33700 |
| 2025-03-19 | 24.23 | $6.65 | 39262 |
| 2025-03-18 | 23.98 | $6.58 | 42000 |
| 2025-03-17 | 23.71 | $6.70 | 71500 |
| 2025-03-14 | 24.73 | $6.68 | 31936 |
| 2025-03-13 | 25.54 | $6.65 | 32600 |
| 2025-03-12 | 26.27 | $6.65 | 24200 |
| 2025-03-11 | 27.14 | $6.65 | 93909 |
| 2025-03-10 | 28.05 | $6.67 | 78502 |
| 2025-03-07 | 29.29 | $6.72 | 98500 |
| 2025-03-06 | 30.48 | $6.70 | 103830 |
| 2025-03-05 | 31.49 | $6.77 | 64300 |
| 2025-03-04 | 31.87 | $6.80 | 76800 |
| 2025-03-03 | 31.48 | $6.83 | 39532 |
| 2025-02-28 | 30.70 | $6.82 | 69100 |
| 2025-02-27 | 29.89 | $6.83 | 57839 |
| 2025-02-26 | 28.86 | $6.81 | 52539 |
| 2025-02-25 | 27.83 | $6.88 | 139709 |
| 2025-02-24 | 26.41 | $6.83 | 247801 |
| 2025-02-21 | 24.96 | $6.78 | 73000 |
| 2025-02-20 | 23.65 | $6.79 | 68300 |
| 2025-02-19 | 22.39 | $6.82 | 136637 |
| 2025-02-18 | 21.06 | $6.75 | 75200 |
| 2025-02-14 | 19.89 | $6.85 | 130416 |
| 2025-02-13 | 18.50 | $6.76 | 43721 |
| 2025-02-12 | 17.35 | $6.75 | 44400 |
| 2025-02-11 | 16.49 | $6.75 | 110420 |
| 2025-02-10 | 15.66 | $6.70 | 56300 |
| 2025-02-07 | 15.03 | $6.67 | 30025 |
| 2025-02-06 | 14.63 | $6.69 | 52211 |
| 2025-02-05 | 14.06 | $6.68 | 76719 |
| 2025-02-04 | 13.63 | $6.69 | 80100 |
| 2025-02-03 | 13.27 | $6.70 | 86200 |
| 2025-01-31 | 12.88 | $6.74 | 110900 |
| 2025-01-30 | 12.48 | $6.68 | 66500 |
| 2025-01-29 | 12.38 | $6.66 | 152629 |
| 2025-01-28 | 12.64 | $6.62 | 121706 |
| 2025-01-27 | 12.92 | $6.62 | 64318 |
| 2025-01-24 | 13.39 | $6.64 | 34700 |
| 2025-01-23 | 13.58 | $6.63 | 52200 |
| 2025-01-22 | 13.96 | $6.63 | 125558 |
| 2025-01-21 | 14.35 | $6.65 | 113400 |
| 2025-01-17 | 14.67 | $6.66 | 83108 |
| 2025-01-16 | 15.00 | $6.62 | 66564 |
| 2025-01-15 | 15.43 | $6.63 | 123211 |
| 2025-01-14 | 15.88 | $6.51 | 35100 |
| 2025-01-13 | 16.27 | $6.51 | 103434 |
| 2025-01-10 | 16.68 | $6.55 | 83600 |
| 2025-01-08 | 17.26 | $6.52 | 107210 |
| 2025-01-07 | 17.70 | $6.55 | 70816 |
| 2025-01-06 | 18.24 | $6.55 | 50000 |
| 2025-01-03 | 19.16 | $6.59 | 79749 |
| 2025-01-02 | 19.90 | $6.52 | 338612 |
| 2024-12-31 | 20.52 | $6.53 | 123510 |
| 2024-12-30 | 20.84 | $6.50 | 177918 |
| 2024-12-27 | 21.18 | $6.46 | 92401 |
| 2024-12-26 | 20.94 | $6.52 | 156600 |
| 2024-12-24 | 20.69 | $6.44 | 87800 |
| 2024-12-23 | 19.77 | $6.43 | 179200 |
| 2024-12-20 | 18.71 | $6.36 | 175717 |
| 2024-12-19 | 17.18 | $6.35 | 153300 |
| 2024-12-18 | 15.58 | $6.40 | 127200 |
| 2024-12-17 | 14.23 | $6.49 | 231634 |
| 2024-12-16 | 13.13 | $6.62 | 142900 |
| 2024-12-13 | 12.92 | $6.66 | 259400 |
| 2024-12-12 | 12.78 | $6.73 | 83000 |
| 2024-12-11 | 13.42 | $6.78 | 59300 |
| 2024-12-10 | 13.67 | $6.85 | 251500 |
| 2024-12-09 | 13.94 | $6.74 | 188828 |
| 2024-12-06 | 14.55 | $6.81 | 206912 |
| 2024-12-05 | 14.65 | $6.78 | 160200 |
| 2024-12-04 | 14.75 | $6.81 | 148549 |
| 2024-12-03 | 14.49 | $6.82 | 446400 |
| 2024-12-02 | 13.95 | $6.80 | 333909 |
| 2024-11-29 | 13.47 | $6.81 | 135600 |
| 2024-11-27 | 12.95 | $6.78 | 93100 |
| 2024-11-26 | 13.10 | $6.75 | 382300 |
| 2024-11-25 | 13.26 | $6.72 | 291933 |
| 2024-11-22 | 13.42 | $6.73 | 327048 |
| 2024-11-21 | 13.77 | $6.71 | 208800 |
| 2024-11-20 | 14.32 | $6.72 | 69200 |
| 2024-11-19 | 14.80 | $6.74 | 67100 |
| 2024-11-18 | 15.11 | $6.81 | 89600 |
| 2024-11-15 | 14.91 | $6.80 | 112900 |
| 2024-11-14 | 14.94 | $6.79 | 42633 |
| 2024-11-13 | 14.75 | $6.84 | 73305 |
| 2024-11-12 | 14.44 | $6.78 | 67800 |
| 2024-11-11 | 14.58 | $6.81 | 120900 |
| 2024-11-08 | 14.40 | $6.85 | 235147 |
| 2024-11-07 | 14.21 | $6.75 | 86349 |
| 2024-11-06 | 14.33 | $6.75 | 132800 |
| 2024-11-05 | 14.46 | $6.72 | 72323 |
| 2024-11-04 | 14.59 | $6.70 | 57400 |
| 2024-11-01 | 14.92 | $6.69 | 118105 |
| 2024-10-31 | 15.27 | $6.70 | 126731 |
| 2024-10-30 | 15.64 | $6.69 | 76100 |
| 2024-10-29 | 15.10 | $6.65 | 141935 |
| 2024-10-28 | 14.27 | $6.66 | 105000 |
| 2024-10-25 | 13.12 | $6.67 | 124500 |
| 2024-10-24 | 12.26 | $6.70 | 84400 |
| 2024-10-23 | 11.67 | $6.77 | 84468 |
| 2024-10-22 | 11.22 | $6.77 | 308200 |
| 2024-10-21 | 10.75 | $6.84 | 157554 |
| 2024-10-18 | 11.26 | $6.78 | 67223 |
| 2024-10-17 | 11.80 | $6.81 | 133633 |
| 2024-10-16 | 12.24 | $6.87 | 224100 |
| 2024-10-15 | 12.71 | $6.80 | 74300 |
| 2024-10-14 | 12.77 | $6.81 | 70431 |
| 2024-10-11 | 12.84 | $6.81 | 49905 |
| 2024-10-10 | 12.91 | $6.79 | 64600 |
| 2024-10-09 | 12.99 | $6.78 | 61608 |
| 2024-10-08 | 12.94 | $6.77 | 87200 |
| 2024-10-07 | 12.64 | $6.79 | 48530 |
| 2024-10-04 | 12.70 | $6.80 | 68324 |
| 2024-10-03 | 12.76 | $6.78 | 65300 |
| 2024-10-02 | 12.82 | $6.81 | 50900 |
| 2024-10-01 | 13.16 | $6.82 | 179144 |
| 2024-09-30 | 13.52 | $6.83 | 654926 |
| 2024-09-27 | 13.80 | $6.76 | 177300 |
| 2024-09-26 | 13.58 | $6.73 | 160900 |
| 2024-09-25 | 13.44 | $6.73 | 291233 |
| 2024-09-24 | 13.29 | $6.70 | 142700 |
| 2024-09-23 | 13.40 | $6.71 | 141271 |
| 2024-09-20 | 13.52 | $6.73 | 111227 |
| 2024-09-19 | 13.42 | $6.68 | 117715 |
| 2024-09-18 | 13.58 | $6.66 | 69300 |
| 2024-09-17 | 13.74 | $6.74 | 133948 |
| 2024-09-16 | 13.23 | $6.75 | 82804 |
| 2024-09-13 | 12.58 | $6.75 | 74400 |
| 2024-09-12 | 12.45 | $6.72 | 136000 |
| 2024-09-11 | 12.31 | $6.79 | 115411 |
| 2024-09-10 | 12.16 | $6.74 | 192919 |
| 2024-09-09 | 12.17 | $6.71 | 130319 |
| 2024-09-06 | 12.62 | $6.67 | 165431 |
| 2024-09-05 | 13.09 | $6.74 | 149300 |
| 2024-09-04 | 12.85 | $6.73 | 82800 |
| 2024-09-03 | 12.76 | $6.68 | 84800 |
| 2024-08-30 | 12.92 | $6.67 | 110400 |
| 2024-08-29 | 13.10 | $6.67 | 163037 |
| 2024-08-28 | 13.63 | $6.64 | 133500 |
| 2024-08-27 | 14.19 | $6.65 | 126100 |
| 2024-08-26 | 14.60 | $6.67 | 253934 |
| 2024-08-23 | 14.83 | $6.68 | 106848 |
| 2024-08-22 | 15.16 | $6.63 | 126800 |
| 2024-08-21 | 15.82 | $6.66 | 172220 |
| 2024-08-20 | 16.52 | $6.68 | 231621 |
| 2024-08-19 | 17.00 | $6.69 | 216635 |
| 2024-08-16 | 17.41 | $6.67 | 171156 |
| 2024-08-15 | 18.00 | $6.68 | 178000 |
| 2024-08-14 | 18.45 | $6.70 | 58633 |
| 2024-08-13 | 18.99 | $6.66 | 125322 |
| 2024-08-12 | 19.90 | $6.59 | 350343 |
| 2024-08-09 | 20.40 | $6.47 | 367009 |
| 2024-08-08 | 19.95 | $6.45 | 466546 |
| 2024-08-07 | 19.48 | $6.45 | 267716 |
| 2024-08-06 | 18.98 | $6.42 | 382930 |
| 2024-08-05 | 18.14 | $6.41 | 315300 |
| 2024-08-02 | 17.26 | $6.50 | 173556 |
| 2024-08-01 | 16.94 | $6.52 | 153800 |
| 2024-07-31 | 16.80 | $6.58 | 174336 |
| 2024-07-30 | 17.00 | $6.55 | 202921 |
| 2024-07-29 | 17.21 | $6.57 | 268200 |
| 2024-07-26 | 17.15 | $6.52 | 145636 |
| 2024-07-25 | 17.09 | $6.57 | 205200 |
| 2024-07-24 | 17.03 | $6.47 | 200200 |
| 2024-07-23 | 16.88 | $6.58 | 293736 |
| 2024-07-22 | 17.00 | $6.55 | 212102 |
| 2024-07-19 | 17.14 | $6.52 | 159800 |
| 2024-07-18 | 16.89 | $6.52 | 129263 |
| 2024-07-17 | 16.67 | $6.57 | 148000 |
| 2024-07-16 | 16.55 | $6.62 | 211319 |
| 2024-07-15 | 16.86 | $6.64 | 211121 |
| 2024-07-12 | 16.97 | $6.61 | 120114 |
| 2024-07-11 | 17.08 | $6.62 | 130200 |
| 2024-07-10 | 17.13 | $6.60 | 65800 |
| 2024-07-09 | 17.04 | $6.56 | 177428 |
| 2024-07-08 | 16.94 | $6.63 | 338700 |
| 2024-07-05 | 17.03 | $6.82 | 245635 |
| 2024-07-03 | 17.30 | $6.86 | 89600 |
| 2024-07-02 | 17.27 | $6.88 | 171637 |
| 2024-07-01 | 17.08 | $6.89 | 290043 |
| 2024-06-28 | 16.88 | $6.99 | 281900 |
| 2024-06-27 | 16.43 | $6.89 | 145113 |
| 2024-06-26 | 16.26 | $6.81 | 236600 |
| 2024-06-25 | 16.52 | $6.78 | 285300 |
| 2024-06-24 | 17.17 | $6.69 | 29000 |
| 2024-06-21 | 17.79 | $6.67 | 30800 |
| 2024-06-20 | 18.45 | $6.71 | 103300 |
| 2024-06-18 | 19.15 | $6.80 | 116100 |
| 2024-06-17 | 19.59 | $6.89 | 72200 |
| 2024-06-14 | 19.36 | $6.86 | 12111 |
| 2024-06-13 | 19.36 | $6.87 | 55000 |
| 2024-06-12 | 19.35 | $6.89 | 110647 |
| 2024-06-11 | 19.40 | $6.78 | 53000 |
| 2024-06-10 | 20.26 | $6.75 | 157211 |
| 2024-06-07 | 21.09 | $6.84 | 37020 |
| 2024-06-06 | 20.70 | $6.84 | 36446 |
| 2024-06-05 | 20.29 | $6.83 | 38000 |
| 2024-06-04 | 19.93 | $6.80 | 62827 |
| 2024-06-03 | 19.54 | $6.79 | 67900 |
| 2024-05-31 | 19.31 | $6.82 | 72446 |
| 2024-05-30 | 19.07 | $6.75 | 175626 |
| 2024-05-29 | 19.04 | $6.59 | 37708 |
| 2024-05-28 | 20.02 | $6.67 | 28705 |
| 2024-05-24 | 20.37 | $6.71 | 39632 |
| 2024-05-23 | 20.53 | $6.65 | 68812 |
| 2024-05-22 | 20.70 | $6.73 | 68500 |
| 2024-05-21 | 20.34 | $6.69 | 42918 |
| 2024-05-20 | 20.23 | $6.69 | 47400 |
| 2024-05-17 | 20.19 | $6.69 | 69664 |
| 2024-05-16 | 19.93 | $6.71 | 47800 |
| 2024-05-15 | 19.71 | $6.68 | 46515 |
| 2024-05-14 | 19.62 | $6.66 | 33800 |
| 2024-05-13 | 19.58 | $6.62 | 58200 |
| 2024-05-10 | 19.81 | $6.62 | 112832 |
| 2024-05-09 | 20.05 | $6.60 | 36817 |
| 2024-05-08 | 20.42 | $6.56 | 81100 |
| 2024-05-07 | 21.16 | $6.52 | 163800 |
| 2024-05-06 | 22.08 | $6.47 | 69614 |
| 2024-05-03 | 22.98 | $6.41 | 233300 |
| 2024-05-02 | 23.77 | $6.39 | 94800 |
| 2024-05-01 | 24.17 | $6.39 | 29605 |
| 2024-04-30 | 24.42 | $6.33 | 147614 |
| 2024-04-29 | 24.68 | $6.41 | 84300 |
| 2024-04-26 | 25.25 | $6.42 | 54300 |
| 2024-04-25 | 25.77 | $6.35 | 156800 |
| 2024-04-24 | 26.08 | $6.36 | 175400 |
| 2024-04-23 | 26.23 | $6.30 | 186100 |
| 2024-04-22 | 25.87 | $6.20 | 321701 |
| 2024-04-19 | 24.91 | $6.20 | 210120 |
| 2024-04-18 | 23.93 | $6.25 | 483000 |
| 2024-04-17 | 23.07 | $6.34 | 133500 |
| 2024-04-16 | 22.41 | $6.30 | 164138 |
| 2024-04-15 | 21.73 | $6.36 | 103900 |
| 2024-04-12 | 21.18 | $6.44 | 162200 |
| 2024-04-11 | 20.94 | $6.50 | 87224 |
| 2024-04-10 | 21.08 | $6.51 | 99814 |
| 2024-04-09 | 21.28 | $6.58 | 42900 |
| 2024-04-08 | 21.73 | $6.55 | 69404 |
| 2024-04-05 | 21.97 | $6.49 | 216305 |
| 2024-04-04 | 22.22 | $6.54 | 128000 |
| 2024-04-03 | 22.64 | $6.54 | 60000 |
| 2024-04-02 | 23.09 | $6.55 | 376616 |
| 2024-04-01 | 23.56 | $6.76 | 57222 |
| 2024-03-28 | 24.22 | $6.77 | 66214 |
| 2024-03-27 | 24.66 | $6.71 | 52100 |
| 2024-03-26 | 25.13 | $6.69 | 77200 |
| 2024-03-25 | 26.05 | $6.70 | 37200 |
| 2024-03-22 | 26.86 | $6.69 | 38108 |
| 2024-03-21 | 27.78 | $6.70 | 58034 |
| 2024-03-20 | 28.75 | $6.74 | 48800 |
| 2024-03-19 | 30.00 | $6.70 | 32121 |
| 2024-03-18 | 31.38 | $6.79 | 60129 |
| 2024-03-15 | 31.16 | $6.72 | 30800 |
| 2024-03-14 | 31.35 | $6.69 | 66046 |
| 2024-03-13 | 31.55 | $6.75 | 63346 |
| 2024-03-12 | 31.36 | $6.73 | 41200 |
| 2024-03-11 | 31.21 | $6.71 | 41300 |
| 2024-03-08 | 31.20 | $6.73 | 37718 |
| 2024-03-07 | 30.69 | $6.76 | 29440 |
| 2024-03-06 | 30.06 | $6.76 | 36200 |
| 2024-03-05 | 29.51 | $6.72 | 45730 |
| 2024-03-04 | 28.93 | $6.78 | 43400 |
| 2024-03-01 | 27.94 | $6.77 | 42400 |
| 2024-02-29 | 26.97 | $6.77 | 55100 |
| 2024-02-28 | 25.66 | $6.72 | 62519 |
| 2024-02-27 | 24.34 | $6.66 | 156401 |
| 2024-02-26 | 22.56 | $6.96 | 826080 |
| 2024-02-23 | 20.69 | $6.51 | 48000 |
| 2024-02-22 | 20.68 | $6.52 | 30513 |
| 2024-02-21 | 20.76 | $6.49 | 56234 |
| 2024-02-20 | 20.84 | $6.51 | 45400 |
| 2024-02-16 | 20.81 | $6.53 | 43300 |
| 2024-02-15 | 20.42 | $6.61 | 71117 |
| 2024-02-14 | 19.51 | $6.55 | 47800 |
| 2024-02-13 | 18.73 | $6.53 | 85817 |
| 2024-02-12 | 18.04 | $6.60 | 83800 |
| 2024-02-09 | 16.92 | $6.56 | 34921 |
| 2024-02-08 | 16.20 | $6.54 | 39345 |
| 2024-02-07 | 15.51 | $6.54 | 41609 |
| 2024-02-06 | 14.79 | $6.49 | 27242 |
| 2024-02-05 | 14.56 | $6.45 | 81046 |
| 2024-02-02 | 14.31 | $6.47 | 184909 |
| 2024-02-01 | 14.06 | $6.44 | 76039 |
| 2024-01-31 | 14.28 | $6.39 | 58100 |
| 2024-01-30 | 14.69 | $6.40 | 47927 |
| 2024-01-29 | 15.22 | $6.39 | 143500 |
| 2024-01-26 | 15.96 | $6.35 | 27900 |
| 2024-01-25 | 16.58 | $6.34 | 32131 |
| 2024-01-24 | 17.23 | $6.33 | 86001 |
| 2024-01-23 | 17.91 | $6.34 | 66483 |
| 2024-01-22 | 18.80 | $6.38 | 72523 |
| 2024-01-19 | 19.41 | $6.37 | 65418 |
| 2024-01-18 | 20.06 | $6.45 | 91541 |
| 2024-01-17 | 19.98 | $6.43 | 58225 |
| 2024-01-16 | 20.10 | $6.44 | 108103 |
| 2024-01-12 | 20.12 | $6.46 | 33500 |
| 2024-01-11 | 20.29 | $6.45 | 45800 |
| 2024-01-10 | 20.60 | $6.45 | 78600 |
| 2024-01-09 | 20.74 | $6.44 | 68574 |
| 2024-01-08 | 20.95 | $6.46 | 89946 |
| 2024-01-05 | 21.17 | $6.42 | 57408 |
| 2024-01-04 | 21.66 | $6.41 | 50149 |
| 2024-01-03 | 22.23 | $6.37 | 36600 |
| 2024-01-02 | 23.02 | $6.37 | 119405 |
| 2023-12-29 | 23.78 | $6.42 | 74130 |
| 2023-12-28 | 24.36 | $6.41 | 66300 |
| 2023-12-27 | 24.98 | $6.40 | 134900 |
| 2023-12-26 | 25.62 | $6.38 | 82104 |
| 2023-12-22 | 26.51 | $6.34 | 151400 |
| 2023-12-21 | 27.45 | $6.40 | 59789 |
| 2023-12-20 | 28.05 | $6.47 | 47600 |
| 2023-12-19 | 28.20 | $6.52 | 57500 |
| 2023-12-18 | 27.99 | $6.58 | 48036 |
| 2023-12-15 | 27.76 | $6.63 | 86300 |
| 2023-12-14 | 27.22 | $6.63 | 62205 |
| 2023-12-13 | 26.66 | $6.59 | 102700 |
| 2023-12-12 | 26.41 | $6.39 | 87300 |
| 2023-12-11 | 26.96 | $6.41 | 83411 |
| 2023-12-08 | 27.24 | $6.55 | 56800 |
| 2023-12-07 | 26.26 | $6.57 | 29300 |
| 2023-12-06 | 25.35 | $6.52 | 101000 |
| 2023-12-05 | 24.43 | $6.54 | 77800 |
| 2023-12-04 | 23.63 | $6.42 | 48900 |
| 2023-12-01 | 23.36 | $6.39 | 49945 |
| 2023-11-30 | 23.20 | $6.34 | 52203 |
| 2023-11-29 | 23.25 | $6.25 | 42534 |
| 2023-11-28 | 23.69 | $6.23 | 37300 |
| 2023-11-27 | 24.36 | $6.22 | 67000 |
| 2023-11-24 | 25.07 | $6.26 | 9400 |
| 2023-11-22 | 25.81 | $6.23 | 19400 |
| 2023-11-21 | 26.72 | $6.20 | 35403 |
| 2023-11-20 | 27.68 | $6.25 | 49000 |
| 2023-11-17 | 28.47 | $6.23 | 40000 |
| 2023-11-16 | 29.30 | $6.33 | 19900 |
| 2023-11-15 | 29.49 | $6.33 | 29800 |
| 2023-11-14 | 29.69 | $6.31 | 38110 |
| 2023-11-13 | 29.90 | $6.18 | 28121 |
| 2023-11-10 | 30.90 | $6.23 | 38100 |
| 2023-11-09 | 31.95 | $6.16 | 55513 |
| 2023-11-08 | 33.11 | $6.17 | 60734 |
| 2023-11-07 | 34.26 | $6.19 | 62835 |
| 2023-11-06 | 35.48 | $6.12 | 52409 |
| 2023-11-03 | 37.18 | $6.12 | 95700 |
| 2023-11-02 | 39.07 | $6.02 | 74600 |
| 2023-11-01 | 40.34 | $5.91 | 87900 |
| 2023-10-31 | 41.30 | $5.81 | 51823 |
| 2023-10-30 | 41.36 | $5.78 | 29214 |
| 2023-10-27 | 40.70 | $5.72 | 45900 |
| 2023-10-26 | 39.67 | $5.73 | 32800 |
| 2023-10-25 | 38.62 | $5.73 | 41700 |
| 2023-10-24 | 37.53 | $5.82 | 45512 |
| 2023-10-23 | 36.53 | $5.78 | 127100 |
| 2023-10-20 | 35.27 | $5.85 | 39100 |
| 2023-10-19 | 34.13 | $5.90 | 68748 |
| 2023-10-18 | 33.05 | $6.03 | 82900 |
| 2023-10-17 | 32.29 | $6.05 | 64928 |
| 2023-10-16 | 31.54 | $6.04 | 77190 |
| 2023-10-13 | 30.85 | $6.03 | 61311 |
| 2023-10-12 | 30.04 | $6.04 | 38800 |
| 2023-10-11 | 29.25 | $6.07 | 79121 |
| 2023-10-10 | 28.42 | $6.12 | 40122 |
| 2023-10-09 | 27.46 | $6.06 | 42949 |
| 2023-10-06 | 25.88 | $6.02 | 33834 |
| 2023-10-05 | 24.59 | $6.00 | 56071 |
| 2023-10-04 | 23.36 | $6.01 | 42500 |
| 2023-10-03 | 22.07 | $6.02 | 36700 |
| 2023-10-02 | 20.74 | $6.07 | 193000 |
| 2023-09-29 | 19.35 | $6.19 | 91429 |
| 2023-09-28 | 18.60 | $6.24 | 14637 |
| 2023-09-27 | 17.97 | $6.23 | 46500 |
| 2023-09-26 | 17.30 | $6.23 | 37015 |
| 2023-09-25 | 16.68 | $6.30 | 39840 |
| 2023-09-22 | 16.33 | $6.38 | 32500 |
| 2023-09-21 | 16.05 | $6.30 | 58121 |
| 2023-09-20 | 15.77 | $6.43 | 101625 |
| 2023-09-19 | 15.82 | $6.55 | 17428 |
| 2023-09-18 | 16.39 | $6.62 | 44355 |
| 2023-09-15 | 16.40 | $6.63 | 32100 |
| 2023-09-14 | 16.42 | $6.65 | 37100 |
| 2023-09-13 | 16.55 | $6.64 | 67910 |
| 2023-09-12 | 16.53 | $6.61 | 41600 |
| 2023-09-11 | 17.10 | $6.58 | 44103 |
| 2023-09-08 | 17.83 | $6.53 | 67700 |
| 2023-09-07 | 18.61 | $6.65 | 12743 |
| 2023-09-06 | 18.21 | $6.69 | 19819 |
| 2023-09-05 | 17.79 | $6.74 | 63300 |
| 2023-09-01 | 16.83 | $6.68 | 26203 |
| 2023-08-31 | 15.82 | $6.76 | 61000 |
| 2023-08-30 | 14.90 | $6.74 | 118100 |
| 2023-08-29 | 13.94 | $6.68 | 154500 |
| 2023-08-28 | 13.46 | $6.65 | 54300 |
| 2023-08-25 | 12.96 | $6.67 | 141200 |
| 2023-08-24 | 12.43 | $6.62 | 60142 |
| 2023-08-23 | 12.41 | $6.63 | 88155 |
| 2023-08-22 | 12.39 | $6.50 | 59625 |
| 2023-08-21 | 12.77 | $6.59 | 51607 |
| 2023-08-18 | 13.17 | $6.66 | 44819 |
| 2023-08-17 | 13.03 | $6.65 | 84342 |
| 2023-08-16 | 12.89 | $6.65 | 57825 |
| 2023-08-15 | 12.79 | $6.69 | 34700 |
| 2023-08-14 | 11.83 | $6.74 | 107200 |
| 2023-08-11 | 10.81 | $6.69 | 134400 |
| 2023-08-10 | 10.22 | $6.57 | 88102 |
| 2023-08-09 | 10.26 | $6.55 | 61600 |
| 2023-08-08 | 10.79 | $6.51 | 47100 |
| 2023-08-07 | 10.91 | $6.48 | 64400 |
| 2023-08-04 | 11.04 | $6.47 | 41900 |
| 2023-08-03 | 11.41 | $6.44 | 31837 |
| 2023-08-02 | 11.63 | $6.46 | 53514 |
| 2023-08-01 | 11.93 | $6.50 | 34801 |
| 2023-07-31 | 12.56 | $6.52 | 38300 |
| 2023-07-28 | 12.96 | $6.47 | 58542 |
| 2023-07-27 | 13.49 | $6.42 | 44013 |
| 2023-07-26 | 14.19 | $6.43 | 35705 |
| 2023-07-25 | 14.70 | $6.43 | 88516 |
| 2023-07-24 | 15.32 | $6.49 | 31100 |
| 2023-07-21 | 15.97 | $6.44 | 21200 |
| 2023-07-20 | 16.81 | $6.43 | 41200 |
| 2023-07-19 | 17.62 | $6.46 | 135400 |
| 2023-07-18 | 18.47 | $6.57 | 46149 |
| 2023-07-17 | 17.92 | $6.49 | 64339 |
| 2023-07-14 | 17.35 | $6.55 | 42900 |
| 2023-07-13 | 16.64 | $6.57 | 42713 |
| 2023-07-12 | 15.57 | $6.60 | 68000 |
| 2023-07-11 | 14.50 | $6.46 | 52515 |
| 2023-07-10 | 14.20 | $6.41 | 59800 |
| 2023-07-07 | 14.46 | $6.40 | 62807 |
| 2023-07-06 | 14.52 | $6.35 | 28400 |
| 2023-07-05 | 14.57 | $6.43 | 54900 |
| 2023-07-03 | 13.69 | $6.51 | 38715 |
| 2023-06-30 | 12.76 | $6.48 | 78006 |
| 2023-06-29 | 12.13 | $6.40 | 40418 |
| 2023-06-28 | 11.97 | $6.36 | 48200 |
| 2023-06-27 | 12.30 | $6.32 | 37300 |
| 2023-06-26 | 12.79 | $6.29 | 36225 |
| 2023-06-23 | 13.07 | $6.26 | 57841 |
| 2023-06-22 | 13.24 | $6.25 | 69914 |
| 2023-06-21 | 13.51 | $6.28 | 18200 |
| 2023-06-20 | 14.01 | $6.28 | 92031 |
| 2023-06-16 | 14.53 | $6.34 | 40634 |
| 2023-06-15 | 14.97 | $6.36 | 57374 |
| 2023-06-14 | 15.54 | $6.32 | 31744 |
| 2023-06-13 | 16.35 | $6.30 | 131727 |
| 2023-06-12 | 17.19 | $6.34 | 31239 |
| 2023-06-09 | 17.66 | $6.31 | 44232 |
| 2023-06-08 | 18.25 | $6.29 | 34100 |
| 2023-06-07 | 19.17 | $6.28 | 46625 |
| 2023-06-06 | 20.03 | $6.25 | 45300 |
| 2023-06-05 | 20.73 | $6.25 | 28479 |
| 2023-06-02 | 21.47 | $6.25 | 61000 |
| 2023-06-01 | 22.15 | $6.18 | 49406 |
| 2023-05-31 | 22.25 | $6.14 | 102033 |
| 2023-05-30 | 22.42 | $6.15 | 47806 |
| 2023-05-26 | 22.15 | $6.16 | 63800 |
| 2023-05-25 | 21.88 | $6.12 | 47100 |
| 2023-05-24 | 21.24 | $6.09 | 60021 |
| 2023-05-23 | 20.46 | $6.11 | 69545 |
| 2023-05-22 | 19.80 | $6.15 | 77934 |
| 2023-05-19 | 19.28 | $6.16 | 67700 |
| 2023-05-18 | 18.84 | $6.18 | 60919 |
| 2023-05-17 | 18.18 | $6.23 | 50286 |
| 2023-05-16 | 17.83 | $6.20 | 70432 |
| 2023-05-15 | 17.47 | $6.23 | 68600 |
| 2023-05-12 | 17.26 | $6.21 | 42047 |
| 2023-05-11 | 16.96 | $6.23 | 41300 |
| 2023-05-10 | 16.69 | $6.25 | 35601 |
| 2023-05-09 | 16.47 | $6.24 | 31840 |
| 2023-05-08 | 16.34 | $6.26 | 49200 |
| 2023-05-05 | 16.27 | $6.27 | 40400 |
| 2023-05-04 | 16.19 | $6.19 | 58200 |
| 2023-05-03 | 15.72 | $6.25 | 87231 |
| 2023-05-02 | 15.58 | $6.21 | 59100 |
| 2023-05-01 | 15.44 | $6.29 | 132400 |
| 2023-04-28 | 15.72 | $6.33 | 216600 |
| 2023-04-27 | 16.14 | $6.39 | 39100 |
| 2023-04-26 | 16.30 | $6.32 | 23500 |
| 2023-04-25 | 16.25 | $6.31 | 79537 |
| 2023-04-24 | 16.12 | $6.38 | 50742 |
| 2023-04-21 | 16.41 | $6.36 | 80939 |
| 2023-04-20 | 16.71 | $6.42 | 57734 |
| 2023-04-19 | 17.30 | $6.44 | 61900 |
| 2023-04-18 | 18.03 | $6.58 | 62900 |
| 2023-04-17 | 18.55 | $6.69 | 120921 |
| 2023-04-14 | 19.09 | $6.58 | 48847 |
| 2023-04-13 | 18.89 | $6.60 | 83700 |
| 2023-04-12 | 18.88 | $6.49 | 31124 |
| 2023-04-11 | 19.55 | $6.46 | 74100 |
| 2023-04-10 | 20.33 | $6.40 | 60012 |
| 2023-04-06 | 21.18 | $6.41 | 49425 |
| 2023-04-05 | 22.13 | $6.41 | 35700 |
| 2023-04-04 | 23.26 | $6.43 | 27400 |
| 2023-04-03 | 24.46 | $6.44 | 113328 |
| 2023-03-31 | 25.65 | $6.50 | 117980 |
| 2023-03-30 | 26.91 | $6.42 | 80500 |
| 2023-03-29 | 27.94 | $6.39 | 41842 |
| 2023-03-28 | 29.02 | $6.34 | 87500 |
| 2023-03-27 | 29.72 | $6.29 | 96630 |
| 2023-03-24 | 30.44 | $6.27 | 57641 |
| 2023-03-23 | 29.34 | $6.20 | 67539 |
| 2023-03-22 | 28.22 | $6.22 | 43200 |
| 2023-03-21 | 27.03 | $6.23 | 42042 |
| 2023-03-20 | 25.78 | $6.24 | 74500 |
| 2023-03-17 | 24.56 | $6.26 | 72300 |
| 2023-03-16 | 23.30 | $6.37 | 48013 |
| 2023-03-15 | 22.03 | $6.32 | 64495 |
| 2023-03-14 | 20.75 | $6.43 | 56100 |
| 2023-03-13 | 19.61 | $6.36 | 60900 |
| 2023-03-10 | 18.41 | $6.51 | 87732 |
| 2023-03-09 | 17.77 | $6.66 | 26918 |
| 2023-03-08 | 17.80 | $6.71 | 32037 |
| 2023-03-07 | 17.68 | $6.67 | 60900 |
| 2023-03-06 | 17.55 | $6.70 | 108000 |
| 2023-03-03 | 17.42 | $6.71 | 39900 |
| 2023-03-02 | 16.76 | $6.66 | 151438 |
| 2023-03-01 | 16.07 | $6.72 | 36100 |
| 2023-02-28 | 16.09 | $6.77 | 46151 |
| 2023-02-27 | 15.96 | $6.69 | 85500 |
| 2023-02-24 | 15.59 | $6.71 | 41400 |
| 2023-02-23 | 15.21 | $6.71 | 66613 |
| 2023-02-22 | 14.89 | $6.71 | 80238 |
| 2023-02-21 | 14.61 | $6.76 | 63161 |
| 2023-02-17 | 14.58 | $6.84 | 35700 |
| 2023-02-16 | 15.01 | $6.89 | 39200 |
| 2023-02-15 | 15.68 | $6.91 | 64617 |
| 2023-02-14 | 16.45 | $7.03 | 93200 |
| 2023-02-13 | 16.64 | $7.07 | 40200 |
| 2023-02-10 | 16.55 | $7.04 | 41825 |
| 2023-02-09 | 16.46 | $7.03 | 71449 |
| 2023-02-08 | 16.30 | $7.03 | 29500 |
| 2023-02-07 | 16.45 | $7.02 | 45300 |
| 2023-02-06 | 16.62 | $6.93 | 75300 |
| 2023-02-03 | 16.79 | $7.03 | 70300 |
| 2023-02-02 | 16.35 | $7.04 | 116806 |
| 2023-02-01 | 15.89 | $7.01 | 73500 |
| 2023-01-31 | 15.77 | $6.97 | 92194 |
| 2023-01-30 | 15.77 | $6.91 | 35138 |
| 2023-01-27 | 16.08 | $6.89 | 90719 |
| 2023-01-26 | 16.60 | $6.83 | 82313 |
| 2023-01-25 | 17.15 | $6.87 | 36350 |
| 2023-01-24 | 17.67 | $6.89 | 49300 |
| 2023-01-23 | 18.02 | $6.90 | 64636 |
| 2023-01-20 | 18.19 | $6.93 | 23536 |
| 2023-01-19 | 18.40 | $6.90 | 33000 |
| 2023-01-18 | 18.62 | $6.98 | 110725 |
| 2023-01-17 | 18.24 | $6.98 | 101103 |
| 2023-01-13 | 17.91 | $6.90 | 64301 |
| 2023-01-12 | 17.76 | $6.89 | 48600 |
| 2023-01-11 | 17.76 | $6.81 | 54600 |
| 2023-01-10 | 17.97 | $6.74 | 59642 |
| 2023-01-09 | 18.40 | $6.73 | 63600 |
| 2023-01-06 | 18.86 | $6.73 | 103636 |
| 2023-01-05 | 19.45 | $6.60 | 68132 |
| 2023-01-04 | 19.95 | $6.77 | 69221 |
| 2023-01-03 | 20.10 | $6.70 | 121216 |
| 2022-12-30 | 20.44 | $6.50 | 122040 |
| 2022-12-29 | 21.31 | $6.39 | 66487 |
| 2022-12-28 | 22.09 | $6.38 | 86000 |
| 2022-12-27 | 22.92 | $6.45 | 65439 |
| 2022-12-23 | 24.13 | $6.59 | 55916 |
| 2022-12-22 | 25.03 | $6.54 | 52900 |
| 2022-12-21 | 26.09 | $6.57 | 89506 |
| 2022-12-20 | 27.13 | $6.50 | 176003 |
| 2022-12-19 | 28.47 | $6.49 | 90113 |
| 2022-12-16 | 29.74 | $6.64 | 137900 |
| 2022-12-15 | 30.41 | $6.75 | 72500 |
| 2022-12-14 | 30.69 | $6.74 | 154000 |
| 2022-12-13 | 30.99 | $6.80 | 98700 |
| 2022-12-12 | 30.92 | $6.89 | 109700 |
| 2022-12-09 | 31.14 | $6.94 | 72252 |
| 2022-12-08 | 31.02 | $7.11 | 90800 |
| 2022-12-07 | 30.36 | $7.01 | 54600 |
| 2022-12-06 | 29.98 | $7.03 | 35100 |
| 2022-12-05 | 29.23 | $7.04 | 38203 |
| 2022-12-02 | 28.33 | $7.11 | 73200 |
| 2022-12-01 | 27.44 | $7.00 | 59211 |
| 2022-11-30 | 26.50 | $6.92 | 67730 |
| 2022-11-29 | 25.81 | $6.88 | 19949 |
| 2022-11-28 | 25.18 | $6.83 | 71957 |
| 2022-11-25 | 24.52 | $6.86 | 14000 |
| 2022-11-23 | 24.05 | $6.84 | 54267 |
| 2022-11-22 | 23.51 | $6.85 | 65506 |
| 2022-11-21 | 23.03 | $6.73 | 47800 |
| 2022-11-18 | 22.95 | $6.69 | 94900 |
| 2022-11-17 | 22.77 | $6.72 | 345300 |
| 2022-11-16 | 22.59 | $7.24 | 203600 |
| 2022-11-15 | 21.68 | $6.86 | 48249 |
| 2022-11-14 | 22.11 | $6.84 | 57000 |
| 2022-11-11 | 22.65 | $6.83 | 57500 |
| 2022-11-10 | 23.43 | $6.73 | 78556 |
| 2022-11-09 | 24.58 | $6.56 | 52500 |
| 2022-11-08 | 25.36 | $6.59 | 45400 |
| 2022-11-07 | 26.03 | $6.55 | 71300 |
| 2022-11-04 | 26.73 | $6.51 | 34500 |
| 2022-11-03 | 27.41 | $6.50 | 41031 |
| 2022-11-02 | 27.67 | $6.51 | 36500 |
| 2022-11-01 | 28.31 | $6.58 | 39800 |
| 2022-10-31 | 29.09 | $6.50 | 96143 |
| 2022-10-28 | 29.66 | $6.44 | 42300 |
| 2022-10-27 | 29.77 | $6.40 | 74243 |
| 2022-10-26 | 29.83 | $6.39 | 29121 |
| 2022-10-25 | 29.95 | $6.41 | 36800 |
| 2022-10-24 | 29.75 | $6.34 | 39000 |
| 2022-10-21 | 29.32 | $6.32 | 55213 |
| 2022-10-20 | 28.75 | $6.30 | 126500 |
| 2022-10-19 | 28.05 | $6.29 | 45592 |
| 2022-10-18 | 27.40 | $6.40 | 66312 |
| 2022-10-17 | 26.94 | $6.44 | 65022 |
| 2022-10-14 | 26.31 | $6.34 | 38100 |
| 2022-10-13 | 25.43 | $6.41 | 75441 |
| 2022-10-12 | 24.52 | $6.46 | 45453 |
| 2022-10-11 | 23.93 | $6.52 | 49200 |
| 2022-10-10 | 23.44 | $6.58 | 45130 |
| 2022-10-07 | 23.01 | $6.86 | 19022 |
| 2022-10-06 | 23.10 | $6.80 | 30100 |
| 2022-10-05 | 23.37 | $6.87 | 32100 |
| 2022-10-04 | 23.82 | $6.97 | 73420 |
| 2022-10-03 | 24.48 | $6.91 | 74802 |
| 2022-09-30 | 24.83 | $6.89 | 302633 |
| 2022-09-29 | 25.21 | $6.62 | 38600 |
| 2022-09-28 | 24.23 | $6.70 | 52424 |
| 2022-09-27 | 23.19 | $6.47 | 65345 |
| 2022-09-26 | 21.45 | $6.52 | 101749 |
| 2022-09-23 | 19.73 | $6.74 | 147962 |
| 2022-09-22 | 18.31 | $7.12 | 52312 |
| 2022-09-21 | 18.11 | $7.23 | 58100 |
| 2022-09-20 | 18.00 | $7.15 | 48800 |
| 2022-09-19 | 17.88 | $7.22 | 41932 |
| 2022-09-16 | 17.99 | $7.21 | 52846 |
| 2022-09-15 | 17.77 | $7.26 | 54900 |
| 2022-09-14 | 17.96 | $7.33 | 53100 |
| 2022-09-13 | 17.96 | $7.29 | 68345 |
| 2022-09-12 | 17.89 | $7.31 | 34244 |
| 2022-09-09 | 18.14 | $7.30 | 53209 |
| 2022-09-08 | 18.22 | $7.25 | 30227 |
| 2022-09-07 | 17.89 | $7.19 | 31734 |
| 2022-09-06 | 17.17 | $7.13 | 77400 |
| 2022-09-02 | 16.42 | $7.18 | 127207 |
| 2022-09-01 | 15.86 | $7.18 | 107576 |
| 2022-08-31 | 14.68 | $7.15 | 99248 |
| 2022-08-30 | 13.47 | $7.12 | 83854 |
| 2022-08-29 | 12.20 | $7.17 | 157160 |
| 2022-08-26 | 11.06 | $7.27 | 165223 |
| 2022-08-25 | 10.07 | $7.39 | 62128 |
| 2022-08-24 | 9.53 | $7.40 | 87100 |
| 2022-08-23 | 8.95 | $7.42 | 123000 |
| 2022-08-22 | 8.52 | $7.53 | 152811 |
| 2022-08-19 | 8.55 | $7.55 | 79300 |
| 2022-08-18 | 8.90 | $7.72 | 180500 |
| 2022-08-17 | 8.86 | $7.70 | 96358 |
| 2022-08-16 | 9.10 | $7.70 | 107900 |
| 2022-08-15 | 9.35 | $7.65 | 107300 |
| 2022-08-12 | 9.84 | $7.65 | 114742 |
| 2022-08-11 | 10.35 | $7.65 | 62900 |
| 2022-08-10 | 10.73 | $7.60 | 97500 |
| 2022-08-09 | 11.14 | $7.64 | 41624 |
| 2022-08-08 | 11.29 | $7.64 | 83500 |
| 2022-08-05 | 11.50 | $7.60 | 55200 |
| 2022-08-04 | 11.51 | $7.67 | 77419 |
| 2022-08-03 | 12.10 | $7.79 | 112300 |
| 2022-08-02 | 12.11 | $7.86 | 74510 |
| 2022-08-01 | 11.80 | $7.83 | 87200 |
| 2022-07-29 | 11.52 | $7.72 | 95012 |
| 2022-07-28 | 11.50 | $7.66 | 45401 |
| 2022-07-27 | 11.81 | $7.69 | 47205 |
| 2022-07-26 | 12.35 | $7.65 | 40900 |
| 2022-07-25 | 12.92 | $7.63 | 44400 |
| 2022-07-22 | 13.51 | $7.62 | 59828 |
| 2022-07-21 | 13.94 | $7.70 | 46432 |
| 2022-07-20 | 14.25 | $7.67 | 66925 |
| 2022-07-19 | 14.56 | $7.69 | 43000 |
| 2022-07-18 | 15.02 | $7.79 | 91500 |
| 2022-07-15 | 14.91 | $7.80 | 44239 |
| 2022-07-14 | 14.75 | $7.79 | 79500 |
| 2022-07-13 | 14.68 | $7.73 | 34000 |
| 2022-07-12 | 14.79 | $7.72 | 54300 |
| 2022-07-11 | 14.81 | $7.75 | 53838 |
| 2022-07-08 | 14.87 | $7.74 | 31819 |
| 2022-07-07 | 15.03 | $7.68 | 91200 |
| 2022-07-06 | 15.32 | $7.45 | 27100 |
| 2022-07-05 | 15.66 | $7.42 | 119000 |
| 2022-07-01 | 16.01 | $7.43 | 29462 |
| 2022-06-30 | 16.38 | $7.28 | 32211 |
| 2022-06-29 | 16.35 | $7.24 | 52500 |
| 2022-06-28 | 16.31 | $7.38 | 104044 |
| 2022-06-27 | 16.65 | $7.35 | 50600 |
| 2022-06-24 | 17.01 | $7.44 | 68409 |
| 2022-06-23 | 17.39 | $7.29 | 31500 |
| 2022-06-22 | 17.28 | $7.25 | 22424 |
| 2022-06-21 | 16.90 | $7.21 | 61100 |
| 2022-06-17 | 16.59 | $7.19 | 111936 |
| 2022-06-16 | 16.25 | $7.21 | 114417 |
| 2022-06-15 | 15.63 | $7.29 | 78400 |
| 2022-06-14 | 15.30 | $7.32 | 64665 |
| 2022-06-13 | 14.96 | $7.36 | 133300 |
| 2022-06-10 | 14.62 | $7.71 | 68600 |
| 2022-06-09 | 15.29 | $7.76 | 34338 |
| 2022-06-08 | 15.76 | $7.82 | 98600 |
| 2022-06-07 | 16.26 | $7.88 | 96800 |
| 2022-06-06 | 16.78 | $7.64 | 113300 |
| 2022-06-03 | 17.24 | $7.68 | 69700 |
| 2022-06-02 | 17.92 | $7.72 | 68500 |
| 2022-06-01 | 18.71 | $7.70 | 98300 |
| 2022-05-31 | 19.29 | $7.70 | 103220 |
| 2022-05-27 | 19.93 | $7.78 | 84700 |
| 2022-05-26 | 20.57 | $7.57 | 100900 |
| 2022-05-25 | 20.79 | $7.46 | 61600 |
| 2022-05-24 | 20.15 | $7.40 | 280500 |
| 2022-05-23 | 19.48 | $7.68 | 122322 |
| 2022-05-20 | 19.26 | $7.61 | 78614 |
| 2022-05-19 | 19.11 | $7.66 | 166600 |
| 2022-05-18 | 19.09 | $7.93 | 108721 |
| 2022-05-17 | 19.60 | $8.10 | 181903 |
| 2022-05-16 | 20.13 | $8.10 | 122952 |
| 2022-05-13 | 20.79 | $8.00 | 96935 |
| 2022-05-12 | 21.76 | $7.81 | 140000 |
| 2022-05-11 | 22.73 | $7.96 | 166204 |
| 2022-05-10 | 23.50 | $7.93 | 198700 |
| 2022-05-09 | 24.31 | $7.81 | 310607 |
| 2022-05-06 | 25.45 | $7.80 | 297100 |
| 2022-05-05 | 26.60 | $7.67 | 320800 |
| 2022-05-04 | 27.81 | $7.73 | 290588 |
| 2022-05-03 | 28.15 | $7.52 | 146800 |
| 2022-05-02 | 27.94 | $7.50 | 163200 |
| 2022-04-29 | 27.72 | $7.65 | 79144 |
| 2022-04-28 | 27.87 | $7.78 | 31700 |
| 2022-04-27 | 28.47 | $7.70 | 67129 |
| 2022-04-26 | 28.70 | $7.68 | 69900 |
| 2022-04-25 | 28.37 | $7.75 | 75201 |
| 2022-04-22 | 28.01 | $7.71 | 70400 |
| 2022-04-21 | 28.08 | $7.76 | 45824 |
| 2022-04-20 | 28.35 | $7.78 | 104220 |
| 2022-04-19 | 28.67 | $7.80 | 102815 |
| 2022-04-18 | 28.82 | $7.89 | 166600 |
| 2022-04-14 | 29.33 | $7.88 | 86922 |
| 2022-04-13 | 29.97 | $7.91 | 110500 |
| 2022-04-12 | 30.54 | $7.86 | 73527 |
| 2022-04-11 | 31.29 | $7.89 | 77900 |
| 2022-04-08 | 32.20 | $7.94 | 67622 |
| 2022-04-07 | 33.19 | $7.90 | 84933 |
| 2022-04-06 | 34.09 | $7.93 | 139342 |
| 2022-04-05 | 35.04 | $7.95 | 85828 |
| 2022-04-04 | 36.20 | $8.01 | 89000 |
| 2022-04-01 | 37.25 | $7.96 | 67414 |
| 2022-03-31 | 37.98 | $7.92 | 103100 |
| 2022-03-30 | 38.52 | $7.76 | 64400 |
| 2022-03-29 | 38.24 | $7.71 | 113900 |
| 2022-03-28 | 37.94 | $7.66 | 96200 |
| 2022-03-25 | 37.63 | $7.73 | 97300 |
| 2022-03-24 | 37.51 | $7.79 | 58511 |
| 2022-03-23 | 37.53 | $7.80 | 90728 |
| 2022-03-22 | 37.59 | $7.88 | 104800 |
| 2022-03-21 | 37.72 | $7.86 | 78825 |
| 2022-03-18 | 37.86 | $7.96 | 160946 |
| 2022-03-17 | 38.23 | $7.90 | 116609 |
| 2022-03-16 | 38.21 | $7.74 | 102842 |
| 2022-03-15 | 37.40 | $7.62 | 169140 |
| 2022-03-14 | 36.54 | $7.70 | 152900 |
| 2022-03-11 | 35.82 | $7.88 | 60000 |
| 2022-03-10 | 35.44 | $7.91 | 77600 |
| 2022-03-09 | 35.14 | $7.92 | 185700 |
| 2022-03-08 | 34.40 | $7.87 | 80876 |
| 2022-03-07 | 33.30 | $7.95 | 119248 |
| 2022-03-04 | 32.26 | $8.17 | 60621 |
| 2022-03-03 | 31.52 | $8.18 | 20217 |
| 2022-03-02 | 30.79 | $8.15 | 73400 |
| 2022-03-01 | 29.98 | $8.17 | 56200 |
| 2022-02-28 | 29.14 | $8.13 | 190300 |
| 2022-02-25 | 28.05 | $8.13 | 135500 |
| 2022-02-24 | 26.96 | $8.08 | 178825 |
| 2022-02-23 | 25.47 | $8.19 | 53535 |
| 2022-02-22 | 24.66 | $8.18 | 95400 |
| 2022-02-18 | 23.85 | $8.35 | 52414 |
| 2022-02-17 | 23.43 | $8.39 | 46126 |
| 2022-02-16 | 23.09 | $8.41 | 107508 |
| 2022-02-15 | 22.74 | $8.47 | 140953 |
| 2022-02-14 | 22.69 | $8.49 | 77294 |
| 2022-02-11 | 22.63 | $8.52 | 72700 |
| 2022-02-10 | 22.79 | $8.61 | 65000 |
| 2022-02-09 | 23.18 | $8.64 | 61626 |
| 2022-02-08 | 23.65 | $8.64 | 139529 |
| 2022-02-07 | 24.07 | $8.59 | 50804 |
| 2022-02-04 | 24.50 | $8.61 | 77300 |
| 2022-02-03 | 24.88 | $8.53 | 68520 |
| 2022-02-02 | 25.21 | $8.59 | 71700 |
| 2022-02-01 | 25.60 | $8.53 | 150515 |
| 2022-01-31 | 25.76 | $8.45 | 68533 |
| 2022-01-28 | 25.63 | $8.28 | 46100 |
| 2022-01-27 | 25.13 | $8.30 | 71767 |
| 2022-01-26 | 24.50 | $8.18 | 93414 |
| 2022-01-25 | 23.42 | $8.09 | 103615 |
| 2022-01-24 | 21.90 | $8.03 | 227000 |
| 2022-01-21 | 19.94 | $8.20 | 282415 |
| 2022-01-20 | 17.88 | $8.46 | 85699 |
| 2022-01-19 | 17.89 | $8.49 | 188000 |
| 2022-01-18 | 17.90 | $8.68 | 404200 |
| 2022-01-14 | 18.30 | $8.73 | 151900 |
| 2022-01-13 | 18.96 | $8.79 | 209500 |
| 2022-01-12 | 19.14 | $8.85 | 98917 |
| 2022-01-11 | 19.59 | $8.78 | 153501 |
| 2022-01-10 | 20.45 | $8.71 | 97233 |
| 2022-01-07 | 21.48 | $8.69 | 53100 |
| 2022-01-06 | 22.29 | $8.69 | 92615 |
| 2022-01-05 | 23.13 | $8.64 | 104700 |
| 2022-01-04 | 24.19 | $8.67 | 63900 |
| 2022-01-03 | 25.40 | $8.72 | 154356 |
| 2021-12-31 | 26.62 | $8.65 | 60400 |
| 2021-12-30 | 27.23 | $8.62 | 77100 |
| 2021-12-29 | 27.80 | $8.62 | 80500 |
| 2021-12-28 | 28.21 | $8.59 | 48000 |
| 2021-12-27 | 28.56 | $8.60 | 136270 |
| 2021-12-23 | 28.94 | $8.57 | 75727 |
| 2021-12-22 | 28.80 | $8.47 | 102622 |
| 2021-12-21 | 28.05 | $8.46 | 98700 |
| 2021-12-20 | 27.27 | $8.55 | 99700 |
| 2021-12-17 | 26.96 | $8.65 | 47800 |
| 2021-12-16 | 27.01 | $8.64 | 84995 |
| 2021-12-15 | 27.29 | $8.66 | 120704 |
| 2021-12-14 | 27.21 | $8.63 | 70300 |
| 2021-12-13 | 27.12 | $8.69 | 68100 |
| 2021-12-10 | 27.24 | $8.67 | 43100 |
| 2021-12-09 | 27.22 | $8.66 | 45604 |
| 2021-12-08 | 27.13 | $8.67 | 49645 |
| 2021-12-07 | 26.96 | $8.62 | 79400 |
| 2021-12-06 | 26.78 | $8.54 | 71644 |
| 2021-12-03 | 26.11 | $8.41 | 191614 |
| 2021-12-02 | 25.27 | $8.51 | 130700 |
| 2021-12-01 | 24.68 | $8.50 | 92200 |
| 2021-11-30 | 24.10 | $8.50 | 151302 |
| 2021-11-29 | 23.56 | $8.64 | 79100 |
| 2021-11-26 | 23.44 | $8.63 | 131105 |
| 2021-11-24 | 23.31 | $8.71 | 83800 |
| 2021-11-23 | 23.29 | $8.67 | 86707 |
| 2021-11-22 | 23.27 | $8.70 | 70309 |
| 2021-11-19 | 23.24 | $8.75 | 161400 |
| 2021-11-18 | 23.39 | $8.70 | 159727 |
| 2021-11-17 | 23.33 | $8.65 | 172700 |
| 2021-11-16 | 23.27 | $8.75 | 178057 |
| 2021-11-15 | 23.56 | $8.74 | 213726 |
| 2021-11-12 | 23.77 | $8.71 | 154300 |
| 2021-11-11 | 23.89 | $8.72 | 125023 |
| 2021-11-10 | 24.02 | $8.72 | 139764 |
| 2021-11-09 | 24.11 | $8.71 | 163636 |
| 2021-11-08 | 24.17 | $8.67 | 181700 |
| 2021-11-05 | 24.25 | $8.69 | 486867 |
| 2021-11-04 | 24.27 | $8.57 | 363100 |
| 2021-11-03 | 24.12 | $8.59 | 346221 |
| 2021-11-02 | 23.97 | $8.70 | 1.3M |
| 2021-11-01 | 23.97 | $8.79 | 473306 |
| 2021-10-29 | 23.98 | $8.82 | 525500 |
| 2021-10-28 | 24.34 | $8.75 | 325348 |
| 2021-10-27 | 24.56 | $8.63 | 306900 |
| 2021-10-26 | 24.78 | $8.83 | 149316 |
| 2021-10-25 | 25.24 | $8.62 | 293984 |
| 2021-10-22 | 25.71 | $8.83 | 263024 |
| 2021-10-21 | 26.55 | $8.85 | 209742 |
| 2021-10-20 | 27.65 | $9.20 | 135100 |
| 2021-10-19 | 28.52 | $9.21 | 149900 |
| 2021-10-18 | 29.43 | $9.31 | 221133 |
| 2021-10-15 | 30.39 | $9.07 | 164900 |
| 2021-10-14 | 31.97 | $9.00 | 169524 |
| 2021-10-13 | 33.29 | $8.91 | 133315 |
| 2021-10-12 | 34.68 | $9.13 | 78300 |
| 2021-10-11 | 35.88 | $8.90 | 106923 |
| 2021-10-08 | 36.92 | $9.08 | 85688 |
| 2021-10-07 | 38.45 | $9.03 | 53332 |
| 2021-10-06 | 40.00 | $8.99 | 54200 |
| 2021-10-05 | 41.52 | $8.99 | 101749 |
| 2021-10-04 | 43.13 | $8.86 | 91500 |
| 2021-10-01 | 44.55 | $8.93 | 116623 |
| 2021-09-30 | 45.97 | $8.76 | 100200 |
| 2021-09-29 | 47.05 | $8.55 | 204605 |
| 2021-09-28 | 47.68 | $8.36 | 252112 |
| 2021-09-27 | 48.34 | $8.66 | 375232 |
| 2021-09-24 | 49.36 | $8.98 | 103900 |
| 2021-09-23 | 51.34 | $9.01 | 164442 |
| 2021-09-22 | 53.50 | $9.02 | 233043 |
| 2021-09-21 | 55.76 | $9.23 | 288814 |
| 2021-09-20 | 58.62 | $9.78 | 218715 |
| 2021-09-17 | 60.77 | $10.05 | 171800 |
| 2021-09-16 | 61.03 | $10.03 | 127800 |
| 2021-09-15 | 61.38 | $9.97 | 164275 |
| 2021-09-14 | 61.84 | $9.95 | 93731 |
| 2021-09-13 | 62.32 | $9.95 | 123700 |
| 2021-09-10 | 62.87 | $9.95 | 68600 |
| 2021-09-09 | 63.15 | $9.96 | 61400 |
| 2021-09-08 | 63.40 | $9.97 | 35700 |
| 2021-09-07 | 63.68 | $9.93 | 31544 |
| 2021-09-03 | 63.99 | $9.96 | 31501 |
| 2021-09-02 | 64.09 | $9.95 | 48609 |
| 2021-09-01 | 64.22 | $9.94 | 44600 |
| 2021-08-31 | 64.39 | $9.92 | 40000 |
| 2021-08-30 | 64.44 | $9.86 | 74300 |
| 2021-08-27 | 64.51 | $9.77 | 79200 |
| 2021-08-26 | 64.62 | $9.78 | 48113 |
| 2021-08-25 | 64.77 | $9.81 | 38564 |
| 2021-08-24 | 64.75 | $9.77 | 59027 |
| 2021-08-23 | 64.75 | $9.76 | 83600 |
| 2021-08-20 | 64.76 | $9.80 | 47035 |
| 2021-08-19 | 64.75 | $9.76 | 126744 |
| 2021-08-18 | 64.73 | $9.98 | 72031 |
| 2021-08-17 | 63.83 | $9.91 | 150900 |
| 2021-08-16 | 62.88 | $9.93 | 97900 |
| 2021-08-13 | 61.89 | $9.92 | 69119 |
| 2021-08-12 | 60.83 | $9.85 | 57334 |
| 2021-08-11 | 59.72 | $9.88 | 72815 |
| 2021-08-10 | 58.54 | $9.90 | 45200 |
| 2021-08-09 | 57.28 | $9.89 | 54746 |
| 2021-08-06 | 55.92 | $9.88 | 64024 |
| 2021-08-05 | 54.48 | $9.86 | 42400 |
| 2021-08-04 | 52.97 | $9.85 | 64400 |
| 2021-08-03 | 51.38 | $9.86 | 34139 |
| 2021-08-02 | 49.71 | $9.85 | 91900 |
| 2021-07-30 | 47.94 | $9.86 | 37035 |
| 2021-07-29 | 46.10 | $9.85 | 61100 |
| 2021-07-28 | 44.16 | $9.86 | 34200 |
| 2021-07-27 | 42.13 | $9.81 | 21900 |
| 2021-07-26 | 39.98 | $9.89 | 58300 |
| 2021-07-23 | 37.69 | $9.84 | 39650 |
| 2021-07-22 | 35.28 | $9.84 | 39637 |
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