Is Abacus Global Management, Inc. (ABL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abacus Global Management, Inc. (ABL) research center and poll results.
NASDAQ : ABL
Abacus Global Management, Inc. — Technical Indicators
$8.09 USD
$0.33 (4.25%)
- Volume
- 594.69K
- Average Volume
- 738.84K
- Market Capitalization
- $790.82M
- P/E Ratio
- 19.79
- Dividend Yield
- 2.47%
- Price Target
- $12.25
- Year High
- $10.31
- Year Low
- $4.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $1.91
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.24
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.17
Average
9.05
Maximum
12.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 8.24 | $9.13 | 223758 |
| 2026-02-26 | 8.19 | $9.05 | 165247 |
| 2026-02-25 | 8.13 | $8.74 | 147087 |
| 2026-02-24 | 8.10 | $8.73 | 97383 |
| 2026-02-23 | 8.08 | $8.60 | 520214 |
| 2026-02-20 | 8.06 | $8.72 | 531860 |
| 2026-02-19 | 8.04 | $8.72 | 784265 |
| 2026-02-18 | 8.02 | $8.88 | 1.4M |
| 2026-02-17 | 8.00 | $8.49 | 604177 |
| 2026-02-13 | 8.00 | $8.40 | 516133 |
| 2026-02-12 | 8.01 | $8.29 | 601120 |
| 2026-02-11 | 8.02 | $7.89 | 612690 |
| 2026-02-10 | 8.05 | $8.13 | 633183 |
| 2026-02-09 | 8.07 | $7.84 | 592447 |
| 2026-02-06 | 8.11 | $7.42 | 456767 |
| 2026-02-05 | 8.18 | $7.25 | 426212 |
| 2026-02-04 | 8.23 | $7.76 | 556240 |
| 2026-02-03 | 8.25 | $7.30 | 690418 |
| 2026-02-02 | 8.28 | $8.05 | 619640 |
| 2026-01-30 | 8.28 | $7.45 | 536115 |
| 2026-01-29 | 8.33 | $8.05 | 343709 |
| 2026-01-28 | 8.35 | $7.88 | 382923 |
| 2026-01-27 | 8.37 | $8.10 | 457760 |
| 2026-01-26 | 8.39 | $8.30 | 283793 |
| 2026-01-23 | 8.41 | $8.23 | 300574 |
| 2026-01-22 | 8.42 | $8.32 | 516876 |
| 2026-01-21 | 8.42 | $8.33 | 406420 |
| 2026-01-20 | 8.43 | $8.53 | 296736 |
| 2026-01-16 | 8.44 | $8.57 | 419512 |
| 2026-01-15 | 8.43 | $8.46 | 422141 |
| 2026-01-14 | 8.42 | $8.63 | 363903 |
| 2026-01-13 | 8.40 | $8.35 | 441363 |
| 2026-01-12 | 8.40 | $8.61 | 441822 |
| 2026-01-09 | 8.39 | $8.62 | 551042 |
| 2026-01-08 | 8.36 | $8.72 | 645251 |
| 2026-01-07 | 8.30 | $8.25 | 385331 |
| 2026-01-06 | 8.26 | $8.19 | 380144 |
| 2026-01-05 | 8.20 | $8.05 | 681107 |
| 2026-01-02 | 8.14 | $7.92 | 991086 |
| 2025-12-31 | 8.09 | $8.55 | 810663 |
| 2025-12-30 | 7.98 | $8.29 | 359743 |
| 2025-12-29 | 7.90 | $8.47 | 775200 |
| 2025-12-26 | 7.81 | $8.50 | 403900 |
| 2025-12-24 | 7.71 | $8.52 | 333338 |
| 2025-12-23 | 7.60 | $8.42 | 707832 |
| 2025-12-22 | 7.47 | $8.49 | 445700 |
| 2025-12-19 | 7.34 | $8.51 | 1.1M |
| 2025-12-18 | 7.19 | $8.76 | 658334 |
| 2025-12-17 | 7.05 | $8.30 | 967062 |
| 2025-12-16 | 6.94 | $8.25 | 555713 |
| 2025-12-15 | 6.84 | $8.31 | 617404 |
| 2025-12-12 | 6.75 | $8.30 | 588604 |
| 2025-12-11 | 6.66 | $8.40 | 737700 |
| 2025-12-10 | 6.58 | $7.95 | 1.3M |
| 2025-12-09 | 6.52 | $7.64 | 639538 |
| 2025-12-08 | 6.46 | $7.39 | 825813 |
| 2025-12-05 | 6.42 | $6.89 | 430647 |
| 2025-12-04 | 6.34 | $6.94 | 658200 |
| 2025-12-03 | 6.25 | $6.86 | 814428 |
| 2025-12-02 | 6.16 | $6.43 | 486300 |
| 2025-12-01 | 6.10 | $6.71 | 1.2M |
| 2025-11-28 | 6.02 | $6.63 | 372000 |
| 2025-11-26 | 5.94 | $6.54 | 919820 |
| 2025-11-25 | 5.88 | $6.23 | 810195 |
| 2025-11-24 | 5.83 | $5.88 | 1.0M |
| 2025-11-21 | 5.82 | $5.81 | 600140 |
| 2025-11-20 | 5.82 | $5.62 | 859722 |
| 2025-11-19 | 5.81 | $5.98 | 507923 |
| 2025-11-18 | 5.80 | $6.12 | 546316 |
| 2025-11-17 | 5.78 | $6.22 | 494300 |
| 2025-11-14 | 5.75 | $6.55 | 494087 |
| 2025-11-13 | 5.69 | $6.47 | 692606 |
| 2025-11-12 | 5.66 | $6.75 | 499800 |
| 2025-11-11 | 5.62 | $6.71 | 1.0M |
| 2025-11-10 | 5.59 | $6.55 | 2.0M |
| 2025-11-07 | 5.55 | $6.45 | 2.3M |
| 2025-11-06 | 5.52 | $5.28 | 671800 |
| 2025-11-05 | 5.55 | $5.30 | 640600 |
| 2025-11-04 | 5.59 | $5.04 | 636200 |
| 2025-11-03 | 5.63 | $5.17 | 906345 |
| 2025-10-31 | 5.67 | $5.02 | 755847 |
| 2025-10-30 | 5.72 | $5.09 | 519217 |
| 2025-10-29 | 5.75 | $5.33 | 669900 |
| 2025-10-28 | 5.77 | $5.32 | 743403 |
| 2025-10-27 | 5.79 | $5.53 | 749873 |
| 2025-10-24 | 5.81 | $5.85 | 771500 |
| 2025-10-23 | 5.81 | $5.55 | 820736 |
| 2025-10-22 | 5.83 | $5.61 | 985211 |
| 2025-10-21 | 5.85 | $5.85 | 943678 |
| 2025-10-20 | 5.86 | $5.52 | 738049 |
| 2025-10-17 | 5.89 | $5.48 | 1.6M |
| 2025-10-16 | 5.93 | $5.70 | 628900 |
| 2025-10-15 | 5.97 | $6.10 | 496745 |
| 2025-10-14 | 6.00 | $6.01 | 367200 |
| 2025-10-13 | 6.03 | $5.87 | 336200 |
| 2025-10-10 | 6.07 | $5.74 | 441900 |
| 2025-10-09 | 6.11 | $5.99 | 385422 |
| 2025-10-08 | 6.13 | $5.96 | 358332 |
| 2025-10-07 | 6.15 | $5.83 | 498007 |
| 2025-10-06 | 6.18 | $6.00 | 619522 |
| 2025-10-03 | 6.21 | $6.12 | 789000 |
| 2025-10-02 | 6.23 | $5.73 | 524229 |
| 2025-10-01 | 6.27 | $5.70 | 650900 |
| 2025-09-30 | 6.33 | $5.73 | 867400 |
| 2025-09-29 | 6.39 | $5.92 | 713200 |
| 2025-09-26 | 6.46 | $5.87 | 1.1M |
| 2025-09-25 | 6.51 | $5.82 | 662436 |
| 2025-09-24 | 6.56 | $6.06 | 576200 |
| 2025-09-23 | 6.61 | $6.08 | 857238 |
| 2025-09-22 | 6.65 | $6.12 | 1.5M |
| 2025-09-19 | 6.67 | $6.23 | 6.3M |
| 2025-09-18 | 6.68 | $6.49 | 588806 |
| 2025-09-17 | 6.68 | $6.65 | 519320 |
| 2025-09-16 | 6.67 | $6.67 | 404138 |
| 2025-09-15 | 6.65 | $6.67 | 463232 |
| 2025-09-12 | 6.64 | $6.55 | 480163 |
| 2025-09-11 | 6.62 | $6.45 | 633319 |
| 2025-09-10 | 6.62 | $6.31 | 604700 |
| 2025-09-09 | 6.62 | $6.37 | 475117 |
| 2025-09-08 | 6.59 | $6.67 | 488200 |
| 2025-09-05 | 6.55 | $6.59 | 450648 |
| 2025-09-04 | 6.50 | $6.52 | 604121 |
| 2025-09-03 | 6.45 | $6.84 | 552600 |
| 2025-09-02 | 6.38 | $7.01 | 546100 |
| 2025-08-29 | 6.31 | $7.15 | 426540 |
| 2025-08-28 | 6.21 | $6.93 | 340200 |
| 2025-08-27 | 6.14 | $6.91 | 448600 |
| 2025-08-26 | 6.06 | $6.97 | 846000 |
| 2025-08-25 | 5.98 | $6.90 | 926118 |
| 2025-08-22 | 5.90 | $6.56 | 401926 |
| 2025-08-21 | 5.83 | $6.41 | 251411 |
| 2025-08-20 | 5.78 | $6.41 | 647200 |
| 2025-08-19 | 5.73 | $6.44 | 568600 |
| 2025-08-18 | 5.68 | $6.35 | 954200 |
| 2025-08-15 | 5.62 | $6.41 | 787527 |
| 2025-08-14 | 5.55 | $6.28 | 344500 |
| 2025-08-13 | 5.49 | $6.33 | 681200 |
| 2025-08-12 | 5.43 | $6.29 | 621700 |
| 2025-08-11 | 5.36 | $5.78 | 1.1M |
| 2025-08-08 | 5.31 | $5.94 | 1.6M |
| 2025-08-07 | 5.26 | $5.50 | 1.0M |
| 2025-08-06 | 5.24 | $5.55 | 408723 |
| 2025-08-05 | 5.22 | $5.57 | 432429 |
| 2025-08-04 | 5.22 | $5.47 | 418613 |
| 2025-08-01 | 5.21 | $5.29 | 799120 |
| 2025-07-31 | 5.22 | $5.41 | 567303 |
| 2025-07-30 | 5.22 | $5.38 | 394500 |
| 2025-07-29 | 5.21 | $5.34 | 786600 |
| 2025-07-28 | 5.20 | $5.28 | 289236 |
| 2025-07-25 | 5.17 | $5.25 | 285698 |
| 2025-07-24 | 5.18 | $5.32 | 376199 |
| 2025-07-23 | 5.18 | $5.44 | 424626 |
| 2025-07-22 | 5.18 | $5.32 | 498000 |
| 2025-07-21 | 5.19 | $5.22 | 552200 |
| 2025-07-18 | 5.20 | $5.06 | 607400 |
| 2025-07-17 | 5.23 | $5.11 | 505586 |
| 2025-07-16 | 5.25 | $5.01 | 728000 |
| 2025-07-15 | 5.30 | $4.86 | 487800 |
| 2025-07-14 | 5.36 | $4.83 | 850815 |
| 2025-07-11 | 5.42 | $4.93 | 766100 |
| 2025-07-10 | 5.48 | $5.20 | 588033 |
| 2025-07-09 | 5.52 | $5.20 | 1.3M |
| 2025-07-08 | 5.57 | $5.48 | 1.3M |
| 2025-07-07 | 5.60 | $5.35 | 850602 |
| 2025-07-03 | 5.62 | $5.39 | 503400 |
| 2025-07-02 | 5.65 | $5.33 | 727082 |
| 2025-07-01 | 5.77 | $5.30 | 931639 |
| 2025-06-30 | 5.88 | $5.14 | 1.4M |
| 2025-06-27 | 6.01 | $4.64 | 2.7M |
| 2025-06-26 | 6.16 | $5.44 | 761000 |
| 2025-06-25 | 6.29 | $5.31 | 1.2M |
| 2025-06-24 | 6.43 | $5.45 | 788100 |
| 2025-06-23 | 6.56 | $5.45 | 1.1M |
| 2025-06-20 | 6.70 | $5.49 | 1.4M |
| 2025-06-18 | 6.85 | $5.68 | 1.1M |
| 2025-06-17 | 7.00 | $5.55 | 1.1M |
| 2025-06-16 | 7.17 | $6.07 | 1.3M |
| 2025-06-13 | 7.31 | $6.06 | 2.1M |
| 2025-06-12 | 7.45 | $5.84 | 2.0M |
| 2025-06-11 | 7.61 | $6.13 | 1.4M |
| 2025-06-10 | 7.74 | $6.18 | 1.4M |
| 2025-06-09 | 7.87 | $6.18 | 1.7M |
| 2025-06-06 | 8.00 | $6.05 | 4.0M |
| 2025-06-05 | 8.12 | $5.72 | 2.0M |
| 2025-06-04 | 8.24 | $6.00 | 8.9M |
| 2025-06-03 | 8.35 | $7.64 | 517668 |
| 2025-06-02 | 8.39 | $7.61 | 433728 |
| 2025-05-30 | 8.42 | $7.73 | 988377 |
| 2025-05-29 | 8.44 | $7.71 | 659635 |
| 2025-05-28 | 8.47 | $7.86 | 544400 |
| 2025-05-27 | 8.49 | $8.12 | 463945 |
| 2025-05-23 | 8.50 | $8.17 | 554139 |
| 2025-05-22 | 8.50 | $8.19 | 287313 |
| 2025-05-21 | 8.51 | $8.42 | 296800 |
| 2025-05-20 | 8.50 | $8.76 | 238723 |
| 2025-05-19 | 8.47 | $8.91 | 256000 |
| 2025-05-16 | 8.43 | $8.91 | 312800 |
| 2025-05-15 | 8.39 | $8.96 | 546100 |
| 2025-05-14 | 8.34 | $8.91 | 560000 |
| 2025-05-13 | 8.30 | $8.83 | 640848 |
| 2025-05-12 | 8.26 | $8.70 | 422500 |
| 2025-05-09 | 8.22 | $8.83 | 765600 |
| 2025-05-08 | 8.13 | $8.38 | 421110 |
| 2025-05-07 | 8.07 | $8.25 | 277500 |
| 2025-05-06 | 7.99 | $8.20 | 254907 |
| 2025-05-05 | 7.93 | $8.26 | 226400 |
| 2025-05-02 | 7.87 | $8.27 | 350500 |
| 2025-05-01 | 7.84 | $8.25 | 306405 |
| 2025-04-30 | 7.82 | $8.26 | 467729 |
| 2025-04-29 | 7.77 | $8.20 | 315015 |
| 2025-04-28 | 7.74 | $8.24 | 263847 |
| 2025-04-25 | 7.71 | $8.27 | 221300 |
| 2025-04-24 | 7.65 | $8.30 | 410535 |
| 2025-04-23 | 7.60 | $8.30 | 403107 |
| 2025-04-22 | 7.55 | $8.14 | 487905 |
| 2025-04-21 | 7.52 | $8.06 | 347940 |
| 2025-04-17 | 7.50 | $8.15 | 680900 |
| 2025-04-16 | 7.46 | $8.02 | 458700 |
| 2025-04-15 | 7.45 | $8.00 | 486000 |
| 2025-04-14 | 7.44 | $8.09 | 510703 |
| 2025-04-11 | 7.41 | $7.85 | 1.5M |
| 2025-04-10 | 7.40 | $7.13 | 358622 |
| 2025-04-09 | 7.42 | $7.10 | 827530 |
| 2025-04-08 | 7.43 | $6.64 | 494700 |
| 2025-04-07 | 7.48 | $7.04 | 388216 |
| 2025-04-04 | 7.49 | $7.08 | 466400 |
| 2025-04-03 | 7.51 | $7.63 | 208636 |
| 2025-04-02 | 7.51 | $7.87 | 401423 |
| 2025-04-01 | 7.50 | $7.33 | 206205 |
| 2025-03-31 | 7.51 | $7.49 | 348120 |
| 2025-03-28 | 7.52 | $7.62 | 775200 |
| 2025-03-27 | 7.53 | $7.15 | 173028 |
| 2025-03-26 | 7.56 | $7.21 | 209200 |
| 2025-03-25 | 7.57 | $7.35 | 73811 |
| 2025-03-24 | 7.56 | $7.52 | 111806 |
| 2025-03-21 | 7.55 | $7.64 | 1.2M |
| 2025-03-20 | 7.56 | $7.42 | 365037 |
| 2025-03-19 | 7.57 | $7.77 | 191700 |
| 2025-03-18 | 7.56 | $7.85 | 200539 |
| 2025-03-17 | 7.55 | $7.60 | 331200 |
| 2025-03-14 | 7.55 | $7.62 | 160646 |
| 2025-03-13 | 7.56 | $7.50 | 326908 |
| 2025-03-12 | 7.56 | $7.36 | 205913 |
| 2025-03-11 | 7.58 | $7.59 | 288100 |
| 2025-03-10 | 7.58 | $7.24 | 355500 |
| 2025-03-07 | 7.61 | $7.43 | 117119 |
| 2025-03-06 | 7.63 | $7.54 | 152645 |
| 2025-03-05 | 7.64 | $7.67 | 127008 |
| 2025-03-04 | 7.64 | $7.55 | 196336 |
| 2025-03-03 | 7.65 | $7.81 | 153300 |
| 2025-02-28 | 7.65 | $7.78 | 244838 |
| 2025-02-27 | 7.65 | $7.69 | 127400 |
| 2025-02-26 | 7.66 | $7.48 | 174412 |
| 2025-02-25 | 7.68 | $7.14 | 164718 |
| 2025-02-24 | 7.72 | $7.40 | 318138 |
| 2025-02-21 | 7.75 | $7.71 | 150853 |
| 2025-02-20 | 7.74 | $7.58 | 131320 |
| 2025-02-19 | 7.75 | $7.61 | 103847 |
| 2025-02-18 | 7.74 | $7.64 | 167100 |
| 2025-02-14 | 7.73 | $7.67 | 83300 |
| 2025-02-13 | 7.72 | $7.77 | 101100 |
| 2025-02-12 | 7.70 | $7.63 | 138846 |
| 2025-02-11 | 7.69 | $7.60 | 293800 |
| 2025-02-10 | 7.67 | $7.62 | 240100 |
| 2025-02-07 | 7.63 | $7.81 | 230308 |
| 2025-02-06 | 7.61 | $7.93 | 542940 |
| 2025-02-05 | 7.59 | $7.63 | 318647 |
| 2025-02-04 | 7.60 | $7.79 | 291700 |
| 2025-02-03 | 7.60 | $7.67 | 167700 |
| 2025-01-31 | 7.61 | $7.79 | 294500 |
| 2025-01-30 | 7.61 | $7.89 | 132539 |
| 2025-01-29 | 7.60 | $7.78 | 121015 |
| 2025-01-28 | 7.60 | $8.00 | 115800 |
| 2025-01-27 | 7.60 | $7.90 | 143051 |
| 2025-01-24 | 7.58 | $7.93 | 247306 |
| 2025-01-23 | 7.57 | $7.64 | 156918 |
| 2025-01-22 | 7.58 | $7.63 | 250200 |
| 2025-01-21 | 7.57 | $7.52 | 204220 |
| 2025-01-17 | 7.57 | $7.45 | 153027 |
| 2025-01-16 | 7.58 | $7.38 | 139400 |
| 2025-01-15 | 7.61 | $7.50 | 260700 |
| 2025-01-14 | 7.63 | $7.40 | 217306 |
| 2025-01-13 | 7.66 | $7.11 | 449700 |
| 2025-01-10 | 7.70 | $6.92 | 617500 |
| 2025-01-08 | 7.75 | $7.39 | 197500 |
| 2025-01-07 | 7.77 | $7.56 | 167800 |
| 2025-01-06 | 7.79 | $7.72 | 186202 |
| 2025-01-03 | 7.80 | $7.90 | 67200 |
| 2025-01-02 | 7.80 | $7.74 | 128600 |
| 2024-12-31 | 7.81 | $7.83 | 161000 |
| 2024-12-30 | 7.82 | $7.75 | 136300 |
| 2024-12-27 | 7.84 | $7.75 | 299400 |
| 2024-12-26 | 7.85 | $7.92 | 177134 |
| 2024-12-24 | 7.85 | $7.54 | 100124 |
| 2024-12-23 | 7.86 | $7.80 | 178722 |
| 2024-12-20 | 7.84 | $7.72 | 352800 |
| 2024-12-19 | 7.89 | $7.51 | 342120 |
| 2024-12-18 | 7.96 | $7.55 | 356228 |
| 2024-12-17 | 8.00 | $7.70 | 273822 |
| 2024-12-16 | 8.04 | $7.86 | 266932 |
| 2024-12-13 | 8.07 | $7.94 | 97831 |
| 2024-12-12 | 8.09 | $7.89 | 328644 |
| 2024-12-11 | 8.14 | $7.92 | 187500 |
| 2024-12-10 | 8.15 | $8.03 | 475746 |
| 2024-12-09 | 8.18 | $7.82 | 161500 |
| 2024-12-06 | 8.24 | $7.93 | 199503 |
| 2024-12-05 | 8.28 | $7.93 | 117700 |
| 2024-12-04 | 8.32 | $7.90 | 219110 |
| 2024-12-03 | 8.35 | $7.95 | 228800 |
| 2024-12-02 | 8.39 | $7.92 | 282800 |
| 2024-11-29 | 8.42 | $8.18 | 224002 |
| 2024-11-27 | 8.44 | $8.08 | 489400 |
| 2024-11-26 | 8.47 | $7.82 | 678148 |
| 2024-11-25 | 8.51 | $7.67 | 676600 |
| 2024-11-22 | 8.58 | $7.55 | 2.9M |
| 2024-11-21 | 8.65 | $8.71 | 39342 |
| 2024-11-20 | 8.67 | $8.86 | 84233 |
| 2024-11-19 | 8.67 | $8.43 | 26500 |
| 2024-11-18 | 8.68 | $8.43 | 27728 |
| 2024-11-15 | 8.73 | $8.34 | 41436 |
| 2024-11-14 | 8.79 | $8.48 | 65422 |
| 2024-11-13 | 8.86 | $8.75 | 47747 |
| 2024-11-12 | 8.91 | $8.22 | 47200 |
| 2024-11-11 | 8.99 | $8.56 | 27229 |
| 2024-11-08 | 9.06 | $9.02 | 41200 |
| 2024-11-07 | 9.12 | $8.81 | 44800 |
| 2024-11-06 | 9.17 | $8.69 | 34500 |
| 2024-11-05 | 9.20 | $8.56 | 35404 |
| 2024-11-04 | 9.26 | $8.63 | 16724 |
| 2024-11-01 | 9.31 | $8.54 | 55400 |
| 2024-10-31 | 9.37 | $8.64 | 26500 |
| 2024-10-30 | 9.41 | $8.66 | 56543 |
| 2024-10-29 | 9.45 | $8.63 | 37500 |
| 2024-10-28 | 9.50 | $9.00 | 25200 |
| 2024-10-25 | 9.56 | $9.03 | 33500 |
| 2024-10-24 | 9.62 | $9.10 | 136430 |
| 2024-10-23 | 9.68 | $8.79 | 46500 |
| 2024-10-22 | 9.78 | $8.70 | 86329 |
| 2024-10-21 | 9.87 | $9.54 | 166800 |
| 2024-10-18 | 9.92 | $9.49 | 97446 |
| 2024-10-17 | 9.95 | $9.76 | 62700 |
| 2024-10-16 | 9.96 | $9.85 | 73115 |
| 2024-10-15 | 9.99 | $9.77 | 96711 |
| 2024-10-14 | 9.99 | $10.01 | 24444 |
| 2024-10-11 | 9.98 | $10.24 | 51600 |
| 2024-10-10 | 9.98 | $9.74 | 39200 |
| 2024-10-09 | 9.99 | $9.40 | 67500 |
| 2024-10-08 | 10.01 | $9.72 | 55400 |
| 2024-10-07 | 10.02 | $9.57 | 34300 |
| 2024-10-04 | 10.03 | $9.70 | 24300 |
| 2024-10-03 | 10.05 | $9.50 | 25927 |
| 2024-10-02 | 10.08 | $9.54 | 33553 |
| 2024-10-01 | 10.11 | $9.60 | 143560 |
| 2024-09-30 | 10.13 | $10.12 | 20171 |
| 2024-09-27 | 10.14 | $10.27 | 34300 |
| 2024-09-26 | 10.12 | $10.36 | 45400 |
| 2024-09-25 | 10.12 | $10.62 | 110800 |
| 2024-09-24 | 10.10 | $10.59 | 298600 |
| 2024-09-23 | 10.09 | $10.48 | 251700 |
| 2024-09-20 | 10.08 | $10.22 | 1.1M |
| 2024-09-19 | 10.07 | $9.89 | 357000 |
| 2024-09-18 | 10.08 | $10.40 | 181193 |
| 2024-09-17 | 10.11 | $9.87 | 52814 |
| 2024-09-16 | 10.15 | $9.86 | 54228 |
| 2024-09-13 | 10.17 | $10.20 | 51423 |
| 2024-09-12 | 10.19 | $9.92 | 29110 |
| 2024-09-11 | 10.22 | $9.84 | 44900 |
| 2024-09-10 | 10.26 | $9.78 | 53008 |
| 2024-09-09 | 10.29 | $9.92 | 102344 |
| 2024-09-06 | 10.32 | $10.04 | 53421 |
| 2024-09-05 | 10.33 | $9.98 | 36907 |
| 2024-09-04 | 10.31 | $10.14 | 48100 |
| 2024-09-03 | 10.27 | $10.17 | 61900 |
| 2024-08-30 | 10.21 | $10.21 | 64100 |
| 2024-08-29 | 10.18 | $10.00 | 51600 |
| 2024-08-28 | 10.16 | $10.20 | 43227 |
| 2024-08-27 | 10.14 | $10.33 | 77508 |
| 2024-08-26 | 10.09 | $10.30 | 29939 |
| 2024-08-23 | 10.05 | $10.30 | 33500 |
| 2024-08-22 | 10.03 | $10.02 | 36744 |
| 2024-08-21 | 10.04 | $10.21 | 72500 |
| 2024-08-20 | 10.06 | $10.98 | 81600 |
| 2024-08-19 | 10.05 | $10.51 | 95900 |
| 2024-08-16 | 10.03 | $10.29 | 56030 |
| 2024-08-15 | 10.01 | $10.65 | 31306 |
| 2024-08-14 | 9.90 | $10.45 | 49414 |
| 2024-08-13 | 9.80 | $10.66 | 168900 |
| 2024-08-12 | 9.71 | $10.36 | 146603 |
| 2024-08-09 | 9.63 | $10.59 | 53400 |
| 2024-08-08 | 9.53 | $10.26 | 119516 |
| 2024-08-07 | 9.44 | $9.53 | 34200 |
| 2024-08-06 | 9.39 | $9.28 | 47100 |
| 2024-08-05 | 9.34 | $9.13 | 64929 |
| 2024-08-02 | 9.30 | $9.61 | 29400 |
| 2024-08-01 | 9.26 | $9.62 | 13726 |
| 2024-07-31 | 9.23 | $9.64 | 11400 |
| 2024-07-30 | 9.19 | $9.47 | 71800 |
| 2024-07-29 | 9.16 | $9.48 | 17700 |
| 2024-07-26 | 9.12 | $9.93 | 18400 |
| 2024-07-25 | 9.08 | $10.07 | 47216 |
| 2024-07-24 | 9.02 | $10.68 | 143200 |
| 2024-07-23 | 8.92 | $10.78 | 78458 |
| 2024-07-22 | 8.80 | $10.02 | 77827 |
| 2024-07-19 | 8.74 | $10.08 | 439633 |
| 2024-07-18 | 8.72 | $8.38 | 63219 |
| 2024-07-17 | 8.75 | $8.50 | 25045 |
| 2024-07-16 | 8.84 | $8.83 | 140886 |
| 2024-07-15 | 8.91 | $8.63 | 108208 |
| 2024-07-12 | 9.02 | $8.58 | 33623 |
| 2024-07-11 | 9.11 | $8.52 | 23319 |
| 2024-07-10 | 9.21 | $8.47 | 12644 |
| 2024-07-09 | 9.37 | $8.40 | 159394 |
| 2024-07-08 | 9.46 | $8.38 | 73121 |
| 2024-07-05 | 9.58 | $8.80 | 66523 |
| 2024-07-03 | 9.68 | $8.94 | 40835 |
| 2024-07-02 | 9.81 | $8.80 | 93209 |
| 2024-07-01 | 9.96 | $9.00 | 89006 |
| 2024-06-28 | 10.08 | $8.65 | 123710 |
| 2024-06-27 | 10.15 | $9.10 | 41608 |
| 2024-06-26 | 10.28 | $8.81 | 285564 |
| 2024-06-25 | 10.43 | $8.65 | 56895 |
| 2024-06-24 | 10.53 | $8.51 | 264840 |
| 2024-06-21 | 10.64 | $8.71 | 1.2M |
| 2024-06-20 | 10.76 | $9.76 | 41305 |
| 2024-06-18 | 10.84 | $9.01 | 17498 |
| 2024-06-17 | 10.96 | $10.21 | 5708 |
| 2024-06-14 | 11.03 | $10.30 | 5256 |
| 2024-06-13 | 11.10 | $10.76 | 13456 |
| 2024-06-12 | 11.16 | $10.41 | 3818 |
| 2024-06-11 | 11.22 | $10.49 | 35951 |
| 2024-06-10 | 11.29 | $11.62 | 36291 |
| 2024-06-07 | 11.31 | $10.38 | 1952 |
| 2024-06-06 | 11.39 | $10.71 | 15988 |
| 2024-06-05 | 11.46 | $10.80 | 29419 |
| 2024-06-04 | 11.52 | $11.50 | 4415 |
| 2024-06-03 | 11.54 | $11.73 | 29227 |
| 2024-05-31 | 11.56 | $11.41 | 28193 |
| 2024-05-30 | 11.58 | $10.05 | 59451 |
| 2024-05-29 | 11.67 | $11.79 | 50364 |
| 2024-05-28 | 11.68 | $11.70 | 88493 |
| 2024-05-24 | 11.68 | $10.70 | 14527 |
| 2024-05-23 | 11.74 | $10.74 | 23867 |
| 2024-05-22 | 11.81 | $11.17 | 25805 |
| 2024-05-21 | 11.85 | $11.25 | 14670 |
| 2024-05-20 | 11.89 | $11.57 | 15940 |
| 2024-05-17 | 11.90 | $11.50 | 1968 |
| 2024-05-16 | 11.92 | $11.64 | 15862 |
| 2024-05-15 | 11.93 | $11.97 | 7985 |
| 2024-05-14 | 11.92 | $11.68 | 46552 |
| 2024-05-13 | 11.94 | $11.96 | 29920 |
| 2024-05-10 | 11.94 | $11.98 | 23324 |
| 2024-05-09 | 11.94 | $11.95 | 9098 |
| 2024-05-08 | 11.92 | $12.05 | 8210 |
| 2024-05-07 | 11.91 | $11.98 | 19834 |
| 2024-05-06 | 11.91 | $12.08 | 8491 |
| 2024-05-03 | 11.90 | $12.06 | 19156 |
| 2024-05-02 | 11.90 | $11.88 | 19594 |
| 2024-05-01 | 11.90 | $11.70 | 9173 |
| 2024-04-30 | 11.91 | $11.96 | 7035 |
| 2024-04-29 | 11.91 | $11.84 | 16064 |
| 2024-04-26 | 11.93 | $11.93 | 21057 |
| 2024-04-25 | 11.94 | $11.98 | 30866 |
| 2024-04-24 | 11.93 | $11.98 | 35745 |
| 2024-04-23 | 11.94 | $12.07 | 47990 |
| 2024-04-22 | 11.94 | $11.87 | 25268 |
| 2024-04-19 | 11.95 | $11.84 | 12987 |
| 2024-04-18 | 11.97 | $11.84 | 27150 |
| 2024-04-17 | 11.99 | $11.79 | 24283 |
| 2024-04-16 | 12.01 | $12.03 | 66920 |
| 2024-04-15 | 12.02 | $11.90 | 13620 |
| 2024-04-12 | 12.03 | $12.08 | 79160 |
| 2024-04-11 | 12.04 | $11.50 | 46433 |
| 2024-04-10 | 12.07 | $11.89 | 43736 |
| 2024-04-09 | 12.04 | $11.92 | 38853 |
| 2024-04-08 | 12.00 | $12.00 | 142226 |
| 2024-04-05 | 11.96 | $11.94 | 21982 |
| 2024-04-04 | 11.92 | $12.00 | 17139 |
| 2024-04-03 | 11.87 | $11.85 | 24062 |
| 2024-04-02 | 11.86 | $12.00 | 22418 |
| 2024-04-01 | 11.85 | $12.21 | 16632 |
| 2024-03-28 | 11.85 | $12.18 | 32308 |
| 2024-03-27 | 11.83 | $11.66 | 14921 |
| 2024-03-26 | 11.83 | $12.21 | 29567 |
| 2024-03-25 | 11.81 | $12.09 | 22211 |
| 2024-03-22 | 11.81 | $12.14 | 13528 |
| 2024-03-21 | 11.79 | $12.18 | 34883 |
| 2024-03-20 | 11.78 | $12.20 | 15974 |
| 2024-03-19 | 11.79 | $12.18 | 23128 |
| 2024-03-18 | 11.80 | $12.20 | 17924 |
| 2024-03-15 | 11.80 | $12.20 | 31200 |
| 2024-03-14 | 11.81 | $12.22 | 22992 |
| 2024-03-13 | 11.81 | $12.20 | 31407 |
| 2024-03-12 | 11.81 | $11.15 | 88486 |
| 2024-03-11 | 11.87 | $11.29 | 9415 |
| 2024-03-08 | 11.88 | $11.02 | 21808 |
| 2024-03-07 | 11.95 | $11.23 | 8646 |
| 2024-03-06 | 12.01 | $11.06 | 12375 |
| 2024-03-05 | 12.08 | $11.65 | 16715 |
| 2024-03-04 | 12.12 | $11.78 | 16962 |
| 2024-03-01 | 12.14 | $12.10 | 21387 |
| 2024-02-29 | 12.16 | $11.82 | 49129 |
| 2024-02-28 | 12.19 | $11.63 | 41566 |
| 2024-02-27 | 12.23 | $11.94 | 39780 |
| 2024-02-26 | 12.25 | $12.07 | 21741 |
| 2024-02-23 | 12.26 | $11.78 | 39260 |
| 2024-02-22 | 12.28 | $11.94 | 30074 |
| 2024-02-21 | 12.28 | $12.37 | 32420 |
| 2024-02-20 | 12.26 | $12.32 | 42756 |
| 2024-02-16 | 12.25 | $12.30 | 15521 |
| 2024-02-15 | 12.24 | $12.31 | 29784 |
| 2024-02-14 | 12.20 | $12.30 | 23698 |
| 2024-02-13 | 12.15 | $12.09 | 30234 |
| 2024-02-12 | 12.11 | $12.37 | 12183 |
| 2024-02-09 | 12.05 | $11.56 | 36364 |
| 2024-02-08 | 12.03 | $12.35 | 55787 |
| 2024-02-07 | 11.95 | $12.45 | 53580 |
| 2024-02-06 | 11.86 | $12.45 | 24040 |
| 2024-02-05 | 11.80 | $12.40 | 28865 |
| 2024-02-02 | 11.70 | $12.27 | 50336 |
| 2024-02-01 | 11.62 | $12.47 | 84933 |
| 2024-01-31 | 11.51 | $12.45 | 89601 |
| 2024-01-30 | 11.41 | $12.44 | 69616 |
| 2024-01-29 | 11.27 | $12.28 | 11862 |
| 2024-01-26 | 11.16 | $12.38 | 20506 |
| 2024-01-25 | 10.98 | $12.08 | 43727 |
| 2024-01-24 | 10.82 | $12.01 | 31903 |
| 2024-01-23 | 10.64 | $11.97 | 184384 |
| 2024-01-22 | 10.45 | $12.11 | 82455 |
| 2024-01-19 | 10.24 | $12.00 | 92842 |
| 2024-01-18 | 10.06 | $11.50 | 54889 |
| 2024-01-17 | 9.89 | $11.36 | 43302 |
| 2024-01-16 | 9.72 | $11.31 | 25789 |
| 2024-01-12 | 9.57 | $11.11 | 24732 |
| 2024-01-11 | 9.41 | $11.25 | 38321 |
| 2024-01-10 | 9.23 | $10.64 | 63870 |
| 2024-01-09 | 9.05 | $10.66 | 54473 |
| 2024-01-08 | 8.86 | $11.25 | 60167 |
| 2024-01-05 | 8.66 | $10.42 | 25885 |
| 2024-01-04 | 8.48 | $10.61 | 32071 |
| 2024-01-03 | 8.30 | $10.45 | 41794 |
| 2024-01-02 | 8.13 | $10.27 | 108963 |
| 2023-12-29 | 7.96 | $9.66 | 91164 |
| 2023-12-28 | 7.83 | $10.07 | 114817 |
| 2023-12-27 | 7.67 | $8.92 | 44258 |
| 2023-12-26 | 7.58 | $8.91 | 80121 |
| 2023-12-22 | 7.49 | $8.26 | 22884 |
| 2023-12-21 | 7.43 | $8.15 | 17267 |
| 2023-12-20 | 7.38 | $7.98 | 61082 |
| 2023-12-19 | 7.30 | $8.35 | 26758 |
| 2023-12-18 | 7.21 | $8.10 | 40080 |
| 2023-12-15 | 7.12 | $8.05 | 33123 |
| 2023-12-14 | 7.03 | $8.25 | 86623 |
| 2023-12-13 | 6.92 | $7.96 | 80832 |
| 2023-12-12 | 6.82 | $7.70 | 269793 |
| 2023-12-11 | 6.77 | $6.90 | 26579 |
| 2023-12-08 | 6.77 | $7.00 | 30108 |
| 2023-12-07 | 6.77 | $7.10 | 4461 |
| 2023-12-06 | 6.76 | $7.00 | 31764 |
| 2023-12-05 | 6.76 | $6.85 | 22814 |
| 2023-12-04 | 6.75 | $7.05 | 2154 |
| 2023-12-01 | 6.73 | $7.01 | 3881 |
| 2023-11-30 | 6.70 | $6.90 | 3093 |
| 2023-11-29 | 6.67 | $7.06 | 7721 |
| 2023-11-28 | 6.62 | $7.10 | 7003 |
| 2023-11-27 | 6.57 | $7.11 | 11027 |
| 2023-11-24 | 6.52 | $7.00 | 3176 |
| 2023-11-22 | 6.47 | $7.12 | 6898 |
| 2023-11-21 | 6.44 | $6.49 | 13804 |
| 2023-11-20 | 6.42 | $6.52 | 3525 |
| 2023-11-17 | 6.40 | $6.30 | 17897 |
| 2023-11-16 | 6.40 | $6.19 | 22865 |
| 2023-11-15 | 6.40 | $5.97 | 9868 |
| 2023-11-14 | 6.44 | $6.03 | 58044 |
| 2023-11-13 | 6.46 | $6.72 | 26138 |
| 2023-11-10 | 6.45 | $6.83 | 7075 |
| 2023-11-09 | 6.42 | $6.98 | 35539 |
| 2023-11-08 | 6.40 | $7.00 | 7029 |
| 2023-11-07 | 6.38 | $6.90 | 25229 |
| 2023-11-06 | 6.39 | $6.80 | 5394 |
| 2023-11-03 | 6.39 | $6.63 | 2643 |
| 2023-11-02 | 6.40 | $6.30 | 4941 |
| 2023-11-01 | 6.44 | $6.28 | 6893 |
| 2023-10-31 | 6.49 | $6.11 | 536 |
| 2023-10-30 | 6.53 | $6.10 | 3487 |
| 2023-10-27 | 6.59 | $6.16 | 4419 |
| 2023-10-26 | 6.62 | $6.07 | 1050 |
| 2023-10-25 | 6.67 | $6.37 | 13315 |
| 2023-10-24 | 6.72 | $6.19 | 1669 |
| 2023-10-23 | 6.74 | $6.10 | 3776 |
| 2023-10-20 | 6.77 | $6.21 | 5222 |
| 2023-10-19 | 6.79 | $6.21 | 12714 |
| 2023-10-18 | 6.84 | $6.77 | 7422 |
| 2023-10-17 | 6.85 | $6.50 | 2364 |
| 2023-10-16 | 6.89 | $6.40 | 3334 |
| 2023-10-13 | 6.93 | $6.29 | 10444 |
| 2023-10-12 | 7.00 | $6.67 | 1899 |
| 2023-10-11 | 7.05 | $6.56 | 12513 |
| 2023-10-10 | 7.13 | $7.00 | 2465 |
| 2023-10-09 | 7.19 | $6.81 | 6418 |
| 2023-10-06 | 7.23 | $7.00 | 5965 |
| 2023-10-05 | 7.26 | $6.95 | 13566 |
| 2023-10-04 | 7.32 | $7.40 | 3527 |
| 2023-10-03 | 7.40 | $6.93 | 524 |
| 2023-10-02 | 7.51 | $7.23 | 8538 |
| 2023-09-29 | 7.60 | $6.83 | 20691 |
| 2023-09-28 | 7.72 | $7.03 | 7761 |
| 2023-09-27 | 7.83 | $7.23 | 3064 |
| 2023-09-26 | 7.95 | $6.77 | 12850 |
| 2023-09-25 | 8.07 | $6.51 | 20737 |
| 2023-09-22 | 8.10 | $6.79 | 2070 |
| 2023-09-21 | 8.13 | $7.10 | 22522 |
| 2023-09-20 | 8.16 | $7.01 | 5489 |
| 2023-09-19 | 8.18 | $7.25 | 17904 |
| 2023-09-18 | 8.18 | $7.14 | 29252 |
| 2023-09-15 | 8.20 | $7.72 | 19201 |
| 2023-09-14 | 8.19 | $7.65 | 19663 |
| 2023-09-13 | 8.19 | $8.28 | 31624 |
| 2023-09-12 | 8.15 | $8.10 | 2101 |
| 2023-09-11 | 8.09 | $7.75 | 3348 |
| 2023-09-08 | 8.01 | $7.50 | 40184 |
| 2023-09-07 | 7.93 | $8.18 | 45013 |
| 2023-09-06 | 7.82 | $8.99 | 16167 |
| 2023-09-05 | 7.66 | $9.06 | 12672 |
| 2023-09-01 | 7.52 | $9.16 | 11848 |
| 2023-08-31 | 7.37 | $9.11 | 11064 |
| 2023-08-30 | 7.22 | $9.39 | 8884 |
| 2023-08-29 | 7.06 | $9.49 | 34530 |
| 2023-08-28 | 6.91 | $9.20 | 110477 |
| 2023-08-25 | 6.76 | $7.16 | 10575 |
| 2023-08-24 | 6.71 | $7.37 | 10279 |
| 2023-08-23 | 6.65 | $7.59 | 23500 |
| 2023-08-22 | 6.57 | $7.47 | 4542 |
| 2023-08-21 | 6.50 | $7.32 | 12334 |
| 2023-08-18 | 6.43 | $7.59 | 14635 |
| 2023-08-17 | 6.33 | $7.49 | 31773 |
| 2023-08-16 | 6.25 | $7.51 | 17050 |
| 2023-08-15 | 6.17 | $7.60 | 47199 |
| 2023-08-14 | 6.12 | $6.90 | 84730 |
| 2023-08-11 | 6.14 | $6.10 | 13551 |
| 2023-08-10 | 6.21 | $5.83 | 19789 |
| 2023-08-09 | 6.32 | $6.00 | 6116 |
| 2023-08-08 | 6.41 | $5.80 | 23557 |
| 2023-08-07 | 6.53 | $6.23 | 22800 |
| 2023-08-04 | 6.64 | $6.26 | 49169 |
| 2023-08-03 | 6.75 | $6.09 | 64662 |
| 2023-08-02 | 6.95 | $6.25 | 21432 |
| 2023-08-01 | 7.11 | $6.48 | 100121 |
| 2023-07-31 | 7.33 | $6.23 | 37733 |
| 2023-07-28 | 7.52 | $6.12 | 27844 |
| 2023-07-27 | 7.70 | $6.20 | 5093 |
| 2023-07-26 | 7.94 | $6.00 | 29247 |
| 2023-07-25 | 8.13 | $5.92 | 61268 |
| 2023-07-24 | 8.33 | $5.92 | 37586 |
| 2023-07-21 | 8.55 | $5.75 | 46270 |
| 2023-07-20 | 8.78 | $5.82 | 26418 |
| 2023-07-19 | 9.01 | $5.86 | 114688 |
| 2023-07-18 | 9.24 | $6.61 | 88993 |
| 2023-07-17 | 9.45 | $7.32 | 23150 |
| 2023-07-14 | 9.61 | $7.54 | 33421 |
| 2023-07-13 | 9.75 | $8.00 | 26248 |
| 2023-07-12 | 9.87 | $7.88 | 48039 |
| 2023-07-11 | 10.00 | $8.06 | 98817 |
| 2023-07-10 | 10.11 | $8.46 | 83986 |
| 2023-07-07 | 10.21 | $8.57 | 111560 |
| 2023-07-06 | 10.30 | $10.04 | 231620 |
| 2023-07-05 | 10.31 | $9.50 | 337074 |
| 2023-07-03 | 10.35 | $10.85 | 110700 |
| 2023-06-30 | 10.33 | $10.03 | 24100 |
| 2023-06-29 | 10.34 | $9.71 | 140500 |
| 2023-06-28 | 10.37 | $11.00 | 52300 |
| 2023-06-27 | 10.33 | $9.80 | 12200 |
| 2023-06-26 | 10.36 | $9.93 | 22500 |
| 2023-06-23 | 10.37 | $10.26 | 34400 |
| 2023-06-22 | 10.38 | $10.38 | 2500 |
| 2023-06-21 | 10.37 | $10.37 | 1400 |
| 2023-06-20 | 10.37 | $10.58 | 37000 |
| 2023-06-16 | 10.36 | $10.72 | 81200 |
| 2023-06-15 | 10.34 | $10.48 | 2300 |
| 2023-06-14 | 10.33 | $10.43 | 5200 |
| 2023-06-13 | 10.32 | $10.36 | 400 |
| 2023-06-12 | 10.32 | $10.45 | 9100 |
| 2023-06-09 | 10.32 | $10.37 | — |
| 2023-06-08 | 10.31 | $10.37 | — |
| 2023-06-07 | 10.31 | $10.37 | 500 |
| 2023-06-06 | 10.31 | $10.32 | 12800 |
| 2023-06-05 | 10.31 | $10.29 | — |
| 2023-06-02 | 10.31 | $10.29 | — |
| 2023-06-01 | 10.30 | $10.29 | 1400 |
| 2023-05-31 | 10.30 | $10.29 | — |
| 2023-05-30 | 10.30 | $10.29 | 200 |
| 2023-05-26 | 10.30 | $10.29 | 8000 |
| 2023-05-25 | 10.30 | $10.29 | — |
| 2023-05-24 | 10.30 | $10.29 | 600 |
| 2023-05-23 | 10.30 | $10.31 | — |
| 2023-05-22 | 10.30 | $10.31 | — |
| 2023-05-19 | 10.30 | $10.31 | 10700 |
| 2023-05-18 | 10.30 | $10.30 | 4000 |
| 2023-05-17 | 10.30 | $10.35 | 2500 |
| 2023-05-16 | 10.31 | $10.30 | 600 |
| 2023-05-15 | 10.31 | $10.36 | 208600 |
| 2023-05-12 | 10.31 | $10.32 | — |
| 2023-05-11 | 10.30 | $10.32 | — |
| 2023-05-10 | 10.30 | $10.32 | 6000 |
| 2023-05-09 | 10.30 | $10.29 | 15300 |
| 2023-05-08 | 10.30 | $10.30 | 25600 |
| 2023-05-05 | 10.30 | $10.28 | 300 |
| 2023-05-04 | 10.30 | $10.28 | 1300 |
| 2023-05-03 | 10.30 | $10.28 | 2200 |
| 2023-05-02 | 10.30 | $10.29 | 38800 |
| 2023-05-01 | 10.30 | $10.29 | 5100 |
| 2023-04-28 | 10.30 | $10.29 | 1400 |
| 2023-04-27 | 10.30 | $10.29 | 9000 |
| 2023-04-26 | 10.30 | $10.29 | 300 |
| 2023-04-25 | 10.30 | $10.30 | 6000 |
| 2023-04-24 | 10.30 | $10.32 | — |
| 2023-04-21 | 10.29 | $10.32 | 1300 |
| 2023-04-20 | 10.29 | $10.29 | 2200 |
| 2023-04-19 | 10.29 | $10.41 | 1800 |
| 2023-04-18 | 10.28 | $10.31 | 1700 |
| 2023-04-17 | 10.28 | $10.31 | 8500 |
| 2023-04-14 | 10.27 | $10.28 | 6200 |
| 2023-04-13 | 10.27 | $10.30 | 5900 |
| 2023-04-12 | 10.26 | $10.29 | 11100 |
| 2023-04-11 | 10.26 | $10.29 | 6800 |
| 2023-04-10 | 10.25 | $10.28 | 600 |
| 2023-04-06 | 10.25 | $10.26 | — |
| 2023-04-05 | 10.24 | $10.26 | 300 |
| 2023-04-04 | 10.24 | $10.31 | 2500 |
| 2023-04-03 | 10.23 | $10.35 | 400 |
| 2023-03-31 | 10.23 | $10.25 | 1000 |
| 2023-03-30 | 10.22 | $10.28 | 16400 |
| 2023-03-29 | 10.22 | $10.28 | 1000 |
| 2023-03-28 | 10.22 | $10.26 | 9300 |
| 2023-03-27 | 10.21 | $10.28 | 3500 |
| 2023-03-24 | 10.21 | $10.25 | — |
| 2023-03-23 | 10.22 | $10.25 | 300 |
| 2023-03-22 | 10.23 | $10.28 | 500 |
| 2023-03-21 | 10.24 | $10.23 | 100 |
| 2023-03-20 | 10.25 | $10.23 | — |
| 2023-03-17 | 10.26 | $10.23 | 300 |
| 2023-03-16 | 10.28 | $10.19 | — |
| 2023-03-15 | 10.29 | $10.19 | 100 |
| 2023-03-14 | 10.29 | $10.19 | — |
| 2023-03-13 | 10.29 | $10.19 | — |
| 2023-03-10 | 10.29 | $10.19 | — |
| 2023-03-09 | 10.29 | $10.19 | 100 |
| 2023-03-08 | 10.29 | $10.19 | 4000 |
| 2023-03-07 | 10.29 | $10.19 | 100 |
| 2023-03-06 | 10.29 | $10.19 | 7700 |
| 2023-03-03 | 10.29 | $10.19 | 600 |
| 2023-03-02 | 10.29 | $10.19 | 400 |
| 2023-03-01 | 10.28 | $10.20 | 500 |
| 2023-02-28 | 10.28 | $10.19 | 2800 |
| 2023-02-27 | 10.28 | $10.20 | 38200 |
| 2023-02-24 | 10.28 | $10.45 | — |
| 2023-02-23 | 10.27 | $10.45 | — |
| 2023-02-22 | 10.26 | $10.45 | — |
| 2023-02-21 | 10.24 | $10.45 | 42900 |
| 2023-02-17 | 10.23 | $10.54 | 400 |
| 2023-02-16 | 10.21 | $10.54 | 6200 |
| 2023-02-15 | 10.19 | $10.34 | 1700 |
| 2023-02-14 | 10.18 | $10.22 | 700 |
| 2023-02-13 | 10.18 | $10.29 | 1900 |
| 2023-02-10 | 10.18 | $10.17 | — |
| 2023-02-09 | 10.18 | $10.17 | 600 |
| 2023-02-08 | 10.19 | $10.17 | — |
| 2023-02-07 | 10.19 | $10.17 | 300 |
| 2023-02-06 | 10.19 | $10.17 | — |
| 2023-02-03 | 10.19 | $10.17 | — |
| 2023-02-02 | 10.19 | $10.17 | — |
| 2023-02-01 | 10.19 | $10.17 | — |
| 2023-01-31 | 10.19 | $10.17 | 1700 |
| 2023-01-30 | 10.19 | $10.19 | 100 |
| 2023-01-27 | 10.19 | $10.19 | — |
| 2023-01-26 | 10.19 | $10.19 | — |
| 2023-01-25 | 10.18 | $10.19 | 200 |
| 2023-01-24 | 10.18 | $10.16 | 14900 |
| 2023-01-23 | 10.18 | $10.15 | 200 |
| 2023-01-20 | 10.18 | $10.22 | 1100 |
| 2023-01-19 | 10.18 | $10.20 | 1700 |
| 2023-01-18 | 10.17 | $10.15 | 400 |
| 2023-01-17 | 10.17 | $10.22 | 17200 |
| 2023-01-13 | 10.16 | $10.22 | 21500 |
| 2023-01-12 | 10.16 | $10.23 | 46200 |
| 2023-01-11 | 10.15 | $10.20 | 700 |
| 2023-01-10 | 10.15 | $10.20 | 500 |
| 2023-01-09 | 10.14 | $10.21 | 12600 |
| 2023-01-06 | 10.14 | $10.20 | — |
| 2023-01-05 | 10.13 | $10.20 | 400 |
| 2023-01-04 | 10.13 | $10.18 | 300 |
| 2023-01-03 | 10.12 | $10.19 | 27300 |
| 2022-12-30 | 10.12 | $10.16 | 1800 |
| 2022-12-29 | 10.11 | $10.15 | 40800 |
| 2022-12-28 | 10.11 | $10.11 | 2800 |
| 2022-12-27 | 10.11 | $10.11 | — |
| 2022-12-23 | 10.11 | $10.11 | 1200 |
| 2022-12-22 | 10.11 | $10.15 | 6300 |
| 2022-12-21 | 10.11 | $10.17 | — |
| 2022-12-20 | 10.10 | $10.17 | 14200 |
| 2022-12-19 | 10.10 | $10.10 | 10500 |
| 2022-12-16 | 10.10 | $10.11 | 7600 |
| 2022-12-15 | 10.10 | $10.10 | 100 |
| 2022-12-14 | 10.10 | $10.10 | 800 |
| 2022-12-13 | 10.10 | $10.10 | 3000 |
| 2022-12-12 | 10.10 | $10.10 | 200 |
| 2022-12-09 | 10.10 | $10.11 | 1000 |
| 2022-12-08 | 10.09 | $10.09 | 4000 |
| 2022-12-07 | 10.09 | $10.10 | 1900 |
| 2022-12-06 | 10.09 | $10.09 | 1200 |
| 2022-12-05 | 10.09 | $10.09 | 3800 |
| 2022-12-02 | 10.09 | $10.09 | 2900 |
| 2022-12-01 | 10.09 | $10.10 | — |
| 2022-11-30 | 10.09 | $10.10 | — |
| 2022-11-29 | 10.09 | $10.10 | — |
| 2022-11-28 | 10.09 | $10.10 | 4100 |
| 2022-11-25 | 10.09 | $10.09 | — |
| 2022-11-23 | 10.09 | $10.09 | 35400 |
| 2022-11-22 | 10.08 | $10.11 | 100 |
| 2022-11-21 | 10.08 | $10.11 | 300 |
| 2022-11-18 | 10.08 | $10.09 | 800 |
| 2022-11-17 | 10.08 | $10.09 | 83700 |
| 2022-11-16 | 10.08 | $10.09 | 30600 |
| 2022-11-15 | 10.08 | $10.09 | 50900 |
| 2022-11-14 | 10.08 | $10.09 | — |
| 2022-11-11 | 10.07 | $10.09 | 200 |
| 2022-11-10 | 10.07 | $10.09 | 6000 |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | 13600 |
| 2022-11-04 | 10.07 | $10.08 | 20000 |
| 2022-11-03 | 10.07 | $10.08 | 39300 |
| 2022-11-02 | 10.07 | $10.09 | 12200 |
| 2022-11-01 | 10.06 | $10.07 | 11600 |
| 2022-10-31 | 10.06 | $10.07 | 25200 |
| 2022-10-28 | 10.06 | $10.07 | 85300 |
| 2022-10-27 | 10.06 | $10.07 | 14300 |
| 2022-10-26 | 10.06 | $10.07 | 206400 |
| 2022-10-25 | 10.06 | $10.07 | 27100 |
| 2022-10-24 | 10.05 | $10.07 | 4200 |
| 2022-10-21 | 10.05 | $10.07 | 2200 |
| 2022-10-20 | 10.05 | $10.06 | — |
| 2022-10-19 | 10.05 | $10.06 | 108500 |
| 2022-10-18 | 10.05 | $10.06 | 36700 |
| 2022-10-17 | 10.05 | $10.05 | 700 |
| 2022-10-14 | 10.06 | $10.05 | 5700 |
| 2022-10-13 | 10.06 | $10.06 | 12500 |
| 2022-10-12 | 10.06 | $10.06 | 100 |
| 2022-10-11 | 10.06 | $10.06 | 4300 |
| 2022-10-10 | 10.06 | $10.07 | 85500 |
| 2022-10-07 | 10.06 | $10.06 | 19200 |
| 2022-10-06 | 10.06 | $10.06 | — |
| 2022-10-05 | 10.06 | $10.06 | 5800 |
| 2022-10-04 | 10.06 | $10.04 | 34200 |
| 2022-10-03 | 10.06 | $10.03 | 8800 |
| 2022-09-30 | 10.06 | $10.05 | 75800 |
| 2022-09-29 | 10.06 | $10.03 | 1100 |
| 2022-09-28 | 10.06 | $10.03 | — |
| 2022-09-27 | 10.06 | $10.03 | 7500 |
| 2022-09-26 | 10.06 | $10.05 | 11400 |
| 2022-09-23 | 10.06 | $10.06 | 11000 |
| 2022-09-22 | 10.06 | $10.06 | 35300 |
| 2022-09-21 | 10.06 | $10.10 | 2000 |
| 2022-09-20 | 10.06 | $10.07 | 200 |
| 2022-09-19 | 10.06 | $10.07 | 1100 |
| 2022-09-16 | 10.06 | $10.08 | 10700 |
| 2022-09-15 | 10.06 | $10.09 | 6300 |
| 2022-09-14 | 10.05 | $10.09 | 16600 |
| 2022-09-13 | 10.05 | $10.15 | 2700 |
| 2022-09-12 | 10.05 | $10.07 | 4100 |
| 2022-09-09 | 10.04 | $10.07 | 11800 |
| 2022-09-08 | 10.04 | $10.02 | 11400 |
| 2022-09-07 | 10.04 | $10.03 | — |
| 2022-09-06 | 10.04 | $10.03 | 2000 |
| 2022-09-02 | 10.04 | $10.03 | 100 |
| 2022-09-01 | 10.04 | $10.03 | 1600 |
| 2022-08-31 | 10.04 | $10.03 | 3800 |
| 2022-08-30 | 10.04 | $10.03 | 4100 |
| 2022-08-29 | 10.04 | $10.04 | 300 |
| 2022-08-26 | 10.05 | $10.05 | 17300 |
| 2022-08-25 | 10.05 | $10.04 | 700 |
| 2022-08-24 | 10.05 | $10.04 | 435200 |
| 2022-08-23 | 10.05 | $10.05 | 1300 |
| 2022-08-22 | 10.05 | $10.08 | 6100 |
| 2022-08-19 | 10.04 | $10.15 | 67100 |
| 2022-08-18 | 10.03 | $10.02 | 45800 |
| 2022-08-17 | 10.03 | $10.04 | — |
| 2022-08-16 | 10.03 | $10.04 | 1400 |
| 2022-08-15 | 10.03 | $10.04 | 500 |
| 2022-08-12 | 10.03 | $10.03 | 900 |
| 2022-08-11 | 10.03 | $10.04 | 1900 |
| 2022-08-10 | 10.02 | $10.03 | 1200 |
| 2022-08-09 | 10.02 | $10.03 | 9400 |
| 2022-08-08 | 10.02 | $10.03 | 10300 |
| 2022-08-05 | 10.02 | $10.04 | 700 |
| 2022-08-04 | 10.02 | $10.02 | 300 |
| 2022-08-03 | 10.01 | $10.02 | 155000 |
| 2022-08-02 | 10.01 | $10.05 | 2200 |
| 2022-08-01 | 10.01 | $10.07 | 6700 |
| 2022-07-29 | 10.01 | $10.06 | — |
| 2022-07-28 | 10.00 | $10.06 | 16800 |
| 2022-07-27 | 10.00 | $10.04 | 19700 |
| 2022-07-26 | 9.99 | $10.02 | 48600 |
| 2022-07-25 | 9.99 | $10.01 | 8100 |
| 2022-07-22 | 9.99 | $10.00 | 18800 |
| 2022-07-21 | 9.99 | $9.99 | 473900 |
| 2022-07-20 | 9.99 | $10.01 | 119300 |
| 2022-07-19 | 9.99 | $10.00 | 229300 |
| 2022-07-18 | 9.99 | $9.99 | — |
| 2022-07-15 | 9.99 | $9.99 | 700 |
| 2022-07-14 | 9.99 | $10.00 | 85700 |
| 2022-07-13 | 9.98 | $9.99 | 33800 |
| 2022-07-12 | 9.98 | $10.00 | 58400 |
| 2022-07-11 | 9.98 | $9.99 | 37200 |
| 2022-07-08 | 9.98 | $9.99 | 585300 |
| 2022-07-07 | 9.98 | $9.99 | 66500 |
| 2022-07-06 | 9.98 | $9.99 | 60500 |
| 2022-07-05 | 9.98 | $10.00 | 37200 |
| 2022-07-01 | 9.97 | $9.98 | 800 |
| 2022-06-30 | 9.97 | $9.98 | 23400 |
| 2022-06-29 | 9.97 | $9.98 | 26500 |
| 2022-06-28 | 9.97 | $9.98 | 43000 |
| 2022-06-27 | 9.97 | $9.98 | 95900 |
| 2022-06-24 | 9.97 | $9.98 | 8600 |
| 2022-06-23 | 9.96 | $9.98 | 700 |
| 2022-06-22 | 9.96 | $9.98 | 20500 |
| 2022-06-21 | 9.96 | $9.99 | 103400 |
| 2022-06-17 | 9.96 | $9.97 | 26900 |
| 2022-06-16 | 9.96 | $9.97 | 13000 |
| 2022-06-15 | 9.95 | $9.98 | 100 |
| 2022-06-14 | 9.95 | $9.97 | 226200 |
| 2022-06-13 | 9.95 | $9.97 | 500 |
| 2022-06-10 | 9.95 | $9.98 | 11400 |
| 2022-06-09 | 9.95 | $9.97 | 35500 |
| 2022-06-08 | 9.94 | $9.96 | 1400 |
| 2022-06-07 | 9.94 | $9.96 | 4100 |
| 2022-06-06 | 9.94 | $9.96 | 3300 |
| 2022-06-03 | 9.94 | $9.97 | 28800 |
| 2022-06-02 | 9.94 | $9.96 | 18600 |
| 2022-06-01 | 9.94 | $9.95 | 9600 |
| 2022-05-31 | 9.94 | $9.95 | 261100 |
| 2022-05-27 | 9.94 | $9.94 | 3100 |
| 2022-05-26 | 9.94 | $9.94 | 39000 |
| 2022-05-25 | 9.94 | $9.94 | 167500 |
| 2022-05-24 | 9.94 | $9.94 | 10200 |
| 2022-05-23 | 9.94 | $9.94 | 14700 |
| 2022-05-20 | 9.94 | $9.94 | 6100 |
| 2022-05-19 | 9.94 | $9.94 | 17800 |
| 2022-05-18 | 9.94 | $9.93 | 2300 |
| 2022-05-17 | 9.94 | $9.94 | 1100 |
| 2022-05-16 | 9.94 | $9.93 | 2000 |
| 2022-05-13 | 9.95 | $9.93 | 254400 |
| 2022-05-12 | 9.95 | $9.94 | 67100 |
| 2022-05-11 | 9.95 | $9.93 | 53000 |
| 2022-05-10 | 9.95 | $9.93 | 3800 |
| 2022-05-09 | 9.95 | $9.93 | 15400 |
| 2022-05-06 | 9.95 | $9.94 | 205600 |
| 2022-05-05 | 9.94 | $9.95 | 3500 |
| 2022-05-04 | 9.94 | $9.95 | 13000 |
| 2022-05-03 | 9.94 | $9.94 | 700 |
| 2022-05-02 | 9.94 | $9.94 | 10100 |
| 2022-04-29 | 9.94 | $9.94 | 22600 |
| 2022-04-28 | 9.94 | $9.94 | 15900 |
| 2022-04-27 | 9.94 | $9.95 | 4000 |
| 2022-04-26 | 9.94 | $9.95 | 5800 |
| 2022-04-25 | 9.93 | $9.96 | 103200 |
| 2022-04-22 | 9.93 | $9.96 | 600 |
| 2022-04-21 | 9.93 | $9.96 | 30700 |
| 2022-04-20 | 9.93 | $9.96 | 9700 |
| 2022-04-19 | 9.92 | $9.96 | 21200 |
| 2022-04-18 | 9.92 | $9.97 | 36100 |
| 2022-04-14 | 9.92 | $9.94 | 25700 |
| 2022-04-13 | 9.91 | $9.93 | 7500 |
| 2022-04-12 | 9.91 | $9.92 | 13000 |
| 2022-04-11 | 9.91 | $9.93 | 11500 |
| 2022-04-08 | 9.91 | $9.92 | 600 |
| 2022-04-07 | 9.91 | $9.92 | 46700 |
| 2022-04-06 | 9.91 | $9.93 | 1600 |
| 2022-04-05 | 9.91 | $9.93 | 1500 |
| 2022-04-04 | 9.91 | $9.93 | 400 |
| 2022-04-01 | 9.90 | $9.90 | 36700 |
| 2022-03-31 | 9.90 | $9.91 | 33200 |
| 2022-03-30 | 9.90 | $9.91 | 7200 |
| 2022-03-29 | 9.90 | $9.91 | 4500 |
| 2022-03-28 | 9.90 | $9.91 | 12700 |
| 2022-03-25 | 9.90 | $9.91 | 70100 |
| 2022-03-24 | 9.90 | $9.92 | 452200 |
| 2022-03-23 | 9.90 | $9.91 | 35200 |
| 2022-03-22 | 9.90 | $9.90 | 35200 |
| 2022-03-21 | 9.90 | $9.90 | 76100 |
| 2022-03-18 | 9.90 | $9.90 | 253500 |
| 2022-03-17 | 9.89 | $9.90 | 6700 |
| 2022-03-16 | 9.89 | $9.90 | 7700 |
| 2022-03-15 | 9.89 | $9.90 | 56400 |
| 2022-03-14 | 9.89 | $9.90 | 2100 |
| 2022-03-11 | 9.89 | $9.90 | 3900 |
| 2022-03-10 | 9.89 | $9.90 | 45100 |
| 2022-03-09 | 9.89 | $9.90 | 9300 |
| 2022-03-08 | 9.89 | $9.90 | 600 |
| 2022-03-07 | 9.89 | $9.90 | 5400 |
| 2022-03-04 | 9.89 | $9.90 | 600 |
| 2022-03-03 | 9.89 | $9.90 | 15100 |
| 2022-03-02 | 9.89 | $9.89 | 6000 |
| 2022-03-01 | 9.89 | $9.90 | 21100 |
| 2022-02-28 | 9.89 | $9.89 | 33200 |
| 2022-02-25 | 9.88 | $9.89 | 29100 |
| 2022-02-24 | 9.88 | $9.89 | 60500 |
| 2022-02-23 | 9.88 | $9.88 | 5800 |
| 2022-02-22 | 9.88 | $9.89 | 5600 |
| 2022-02-18 | 9.88 | $9.87 | 1300 |
| 2022-02-17 | 9.88 | $9.88 | 400 |
| 2022-02-16 | 9.88 | $9.87 | 1000 |
| 2022-02-15 | 9.88 | $9.88 | — |
| 2022-02-14 | 9.88 | $9.88 | 5300 |
| 2022-02-11 | 9.88 | $9.88 | 3800 |
| 2022-02-10 | 9.88 | $9.88 | 1100 |
| 2022-02-09 | 9.88 | $9.90 | 9900 |
| 2022-02-08 | 9.88 | $9.90 | 10400 |
| 2022-02-07 | 9.87 | $9.90 | 7500 |
| 2022-02-04 | 9.87 | $9.89 | — |
| 2022-02-03 | 9.87 | $9.89 | 1200 |
| 2022-02-02 | 9.87 | $9.89 | 8400 |
| 2022-02-01 | 9.87 | $9.89 | 83200 |
| 2022-01-31 | 9.87 | $9.88 | 23500 |
| 2022-01-28 | 9.87 | $9.86 | 34700 |
| 2022-01-27 | 9.87 | $9.86 | 24300 |
| 2022-01-26 | 9.87 | $9.87 | 18000 |
| 2022-01-25 | 9.87 | $9.87 | 32300 |
| 2022-01-24 | 9.87 | $9.86 | 15200 |
| 2022-01-21 | 9.87 | $9.86 | 11800 |
| 2022-01-20 | 9.87 | $9.86 | 13600 |
| 2022-01-19 | 9.87 | $9.88 | 38600 |
| 2022-01-18 | 9.87 | $9.86 | 24400 |
| 2022-01-14 | 9.87 | $9.86 | 800 |
| 2022-01-13 | 9.87 | $9.88 | — |
| 2022-01-12 | 9.87 | $9.88 | 3800 |
| 2022-01-11 | 9.87 | $9.88 | 3900 |
| 2022-01-10 | 9.87 | $9.87 | 36600 |
| 2022-01-07 | 9.87 | $9.87 | 2000 |
| 2022-01-06 | 9.87 | $9.87 | 6000 |
| 2022-01-05 | 9.87 | $9.87 | 5100 |
| 2022-01-04 | 9.87 | $9.88 | 6400 |
| 2022-01-03 | 9.87 | $9.88 | 67200 |
| 2021-12-31 | 9.87 | $9.87 | 29600 |
| 2021-12-30 | 9.87 | $9.88 | 9100 |
| 2021-12-29 | 9.87 | $9.88 | 43700 |
| 2021-12-28 | 9.87 | $9.88 | 15900 |
| 2021-12-27 | 9.87 | $9.88 | 71400 |
| 2021-12-23 | 9.87 | $9.86 | 26800 |
| 2021-12-22 | 9.87 | $9.88 | 13200 |
| 2021-12-21 | 9.88 | $9.85 | 9900 |
| 2021-12-20 | 9.88 | $9.88 | 560800 |
| 2021-12-17 | 9.88 | $9.88 | 18500 |
| 2021-12-16 | 9.88 | $9.85 | 31400 |
| 2021-12-15 | 9.88 | $9.86 | 25600 |
| 2021-12-14 | 9.88 | $9.86 | 188800 |
| 2021-12-13 | 9.88 | $9.87 | 10000 |
| 2021-12-10 | 9.88 | $9.85 | 25400 |
| 2021-12-09 | 9.89 | $9.86 | 12900 |
| 2021-12-08 | 9.89 | $9.87 | 400 |
| 2021-12-07 | 9.89 | $9.87 | 44400 |
| 2021-12-06 | 9.89 | $9.87 | 6400 |
| 2021-12-03 | 9.88 | $9.87 | 56300 |
| 2021-12-02 | 9.88 | $9.90 | 46100 |
| 2021-12-01 | 9.88 | $9.89 | 6200 |
| 2021-11-30 | 9.88 | $9.90 | 25700 |
| 2021-11-29 | 9.88 | $9.89 | 58400 |
| 2021-11-26 | 9.88 | $9.89 | 43600 |
| 2021-11-24 | 9.87 | $9.90 | 10400 |
| 2021-11-23 | 9.87 | $9.90 | 112100 |
| 2021-11-22 | 9.87 | $9.90 | 65200 |
| 2021-11-19 | 9.87 | $9.89 | 7100 |
| 2021-11-18 | 9.87 | $9.88 | 1900 |
| 2021-11-17 | 9.87 | $9.89 | 16000 |
| 2021-11-16 | 9.86 | $9.90 | 78900 |
| 2021-11-15 | 9.86 | $9.89 | 13300 |
| 2021-11-12 | 9.86 | $9.88 | 5700 |
| 2021-11-11 | 9.86 | $9.88 | 2900 |
| 2021-11-10 | 9.85 | $9.88 | 1100 |
| 2021-11-09 | 9.85 | $9.85 | 3300 |
| 2021-11-08 | 9.85 | $9.85 | 2400 |
| 2021-11-05 | 9.85 | $9.85 | 1000 |
| 2021-11-04 | 9.85 | $9.87 | 196900 |
| 2021-11-03 | 9.85 | $9.86 | 6900 |
| 2021-11-02 | 9.85 | $9.87 | 41800 |
| 2021-11-01 | 9.85 | $9.85 | 64600 |
| 2021-10-29 | 9.84 | $9.85 | 761900 |
| 2021-10-28 | 9.84 | $9.85 | 403700 |
| 2021-10-27 | 9.84 | $9.87 | 25200 |
| 2021-10-26 | 9.84 | $9.87 | 532300 |
| 2021-10-25 | 9.84 | $9.84 | 22600 |
| 2021-10-22 | 9.84 | $9.86 | 80100 |
| 2021-10-21 | 9.84 | $9.85 | 26200 |
| 2021-10-20 | 9.83 | $9.85 | 6900 |
| 2021-10-19 | 9.83 | $9.85 | 63300 |
| 2021-10-18 | 9.83 | $9.83 | 700 |
| 2021-10-15 | 9.83 | $9.82 | 300 |
| 2021-10-14 | 9.83 | $9.84 | 10200 |
| 2021-10-13 | 9.83 | $9.84 | 596300 |
| 2021-10-12 | 9.83 | $9.85 | 1200 |
| 2021-10-11 | 9.82 | $9.83 | 5200 |
| 2021-10-08 | 9.82 | $9.84 | 1300 |
| 2021-10-07 | 9.82 | $9.84 | 3500 |
| 2021-10-06 | 9.82 | $9.85 | 20200 |
| 2021-10-05 | 9.82 | $9.83 | 400 |
| 2021-10-04 | 9.82 | $9.83 | 18400 |
| 2021-10-01 | 9.81 | $9.84 | 114300 |
| 2021-09-30 | 9.81 | $9.84 | 31200 |
| 2021-09-29 | 9.81 | $9.83 | 3400 |
| 2021-09-28 | 9.81 | $9.83 | 2400 |
| 2021-09-27 | 9.80 | $9.83 | 10000 |
| 2021-09-24 | 9.80 | $9.82 | 80000 |
| 2021-09-23 | 9.80 | $9.80 | 2500 |
| 2021-09-22 | 9.80 | $9.80 | 1200 |
| 2021-09-21 | 9.79 | $9.81 | 1200 |
| 2021-09-20 | 9.79 | $9.82 | 1300 |
| 2021-09-17 | 9.79 | $9.82 | 4600 |
| 2021-09-16 | 9.79 | $9.81 | 200 |
| 2021-09-15 | 9.78 | $9.81 | 3100 |
| 2021-09-14 | 9.78 | $9.81 | 6900 |
| 2021-09-13 | 9.78 | $9.80 | 2.0M |
| 2021-09-10 | 9.78 | $9.80 | 4300 |
| 2021-09-09 | 9.78 | $9.80 | 2900 |
| 2021-09-08 | 9.77 | $9.80 | 2100 |
| 2021-09-07 | 9.77 | $9.80 | 7600 |
| 2021-09-03 | 9.77 | $9.77 | 200 |
| 2021-09-02 | 9.77 | $9.80 | 16200 |
| 2021-09-01 | 9.77 | $9.79 | 13200 |
| 2021-08-31 | 9.77 | $9.79 | 11600 |
| 2021-08-30 | 9.77 | $9.76 | 2200 |
| 2021-08-27 | 9.77 | $9.76 | 9000 |
| 2021-08-26 | 9.77 | $9.78 | 4300 |
| 2021-08-25 | 9.77 | $9.77 | 3000 |
| 2021-08-24 | 9.77 | $9.78 | 8400 |
| 2021-08-23 | 9.76 | $9.76 | 20200 |
| 2021-08-20 | 9.76 | $9.76 | 1500 |
| 2021-08-19 | 9.77 | $9.75 | 113000 |
| 2021-08-18 | 9.77 | $9.76 | 57300 |
| 2021-08-17 | 9.77 | $9.77 | 11700 |
| 2021-08-16 | 9.77 | $9.78 | 18700 |
| 2021-08-13 | 9.77 | $9.76 | 90200 |
| 2021-08-12 | 9.77 | $9.76 | 4800 |
| 2021-08-11 | 9.77 | $9.77 | 14200 |
| 2021-08-10 | 9.77 | $9.75 | 61300 |
| 2021-08-09 | 9.77 | $9.75 | 12000 |
| 2021-08-06 | 9.77 | $9.79 | 800 |
| 2021-08-05 | 9.77 | $9.77 | 22100 |
| 2021-08-04 | 9.77 | $9.78 | 13900 |
| 2021-08-03 | 9.77 | $9.76 | 41000 |
| 2021-08-02 | 9.78 | $9.79 | 31900 |
| 2021-07-30 | 9.78 | $9.76 | 37400 |
| 2021-07-29 | 9.78 | $9.75 | 22700 |
| 2021-07-28 | 9.78 | $9.76 | 1300 |
| 2021-07-27 | 9.78 | $9.75 | 1600 |
| 2021-07-26 | 9.79 | $9.77 | 32500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.49
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.32
Average
9.05
Maximum
12.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 8.49 | $9.13 | 223758 |
| 2026-02-26 | 8.42 | $9.05 | 165247 |
| 2026-02-25 | 8.35 | $8.74 | 147087 |
| 2026-02-24 | 8.31 | $8.73 | 97383 |
| 2026-02-23 | 8.27 | $8.60 | 520214 |
| 2026-02-20 | 8.23 | $8.72 | 531860 |
| 2026-02-19 | 8.18 | $8.72 | 784265 |
| 2026-02-18 | 8.13 | $8.88 | 1.4M |
| 2026-02-17 | 8.05 | $8.49 | 604177 |
| 2026-02-13 | 8.00 | $8.40 | 516133 |
| 2026-02-12 | 7.96 | $8.29 | 601120 |
| 2026-02-11 | 7.92 | $7.89 | 612690 |
| 2026-02-10 | 7.93 | $8.13 | 633183 |
| 2026-02-09 | 7.91 | $7.84 | 592447 |
| 2026-02-06 | 7.91 | $7.42 | 456767 |
| 2026-02-05 | 7.96 | $7.25 | 426212 |
| 2026-02-04 | 8.04 | $7.76 | 556240 |
| 2026-02-03 | 8.07 | $7.30 | 690418 |
| 2026-02-02 | 8.15 | $8.05 | 619640 |
| 2026-01-30 | 8.16 | $7.45 | 536115 |
| 2026-01-29 | 8.24 | $8.05 | 343709 |
| 2026-01-28 | 8.26 | $7.88 | 382923 |
| 2026-01-27 | 8.30 | $8.10 | 457760 |
| 2026-01-26 | 8.32 | $8.30 | 283793 |
| 2026-01-23 | 8.32 | $8.23 | 300574 |
| 2026-01-22 | 8.33 | $8.32 | 516876 |
| 2026-01-21 | 8.33 | $8.33 | 406420 |
| 2026-01-20 | 8.33 | $8.53 | 296736 |
| 2026-01-16 | 8.31 | $8.57 | 419512 |
| 2026-01-15 | 8.28 | $8.46 | 422141 |
| 2026-01-14 | 8.26 | $8.63 | 363903 |
| 2026-01-13 | 8.22 | $8.35 | 441363 |
| 2026-01-12 | 8.21 | $8.61 | 441822 |
| 2026-01-09 | 8.16 | $8.62 | 551042 |
| 2026-01-08 | 8.11 | $8.72 | 645251 |
| 2026-01-07 | 8.05 | $8.25 | 385331 |
| 2026-01-06 | 8.03 | $8.19 | 380144 |
| 2026-01-05 | 8.01 | $8.05 | 681107 |
| 2026-01-02 | 8.01 | $7.92 | 991086 |
| 2025-12-31 | 8.02 | $8.55 | 810663 |
| 2025-12-30 | 7.96 | $8.29 | 359743 |
| 2025-12-29 | 7.93 | $8.47 | 775200 |
| 2025-12-26 | 7.87 | $8.50 | 403900 |
| 2025-12-24 | 7.80 | $8.52 | 333338 |
| 2025-12-23 | 7.73 | $8.42 | 707832 |
| 2025-12-22 | 7.66 | $8.49 | 445700 |
| 2025-12-19 | 7.57 | $8.51 | 1.1M |
| 2025-12-18 | 7.47 | $8.76 | 658334 |
| 2025-12-17 | 7.33 | $8.30 | 967062 |
| 2025-12-16 | 7.23 | $8.25 | 555713 |
| 2025-12-15 | 7.13 | $8.31 | 617404 |
| 2025-12-12 | 7.00 | $8.30 | 588604 |
| 2025-12-11 | 6.86 | $8.40 | 737700 |
| 2025-12-10 | 6.70 | $7.95 | 1.3M |
| 2025-12-09 | 6.57 | $7.64 | 639538 |
| 2025-12-08 | 6.46 | $7.39 | 825813 |
| 2025-12-05 | 6.36 | $6.89 | 430647 |
| 2025-12-04 | 6.30 | $6.94 | 658200 |
| 2025-12-03 | 6.24 | $6.86 | 814428 |
| 2025-12-02 | 6.17 | $6.43 | 486300 |
| 2025-12-01 | 6.14 | $6.71 | 1.2M |
| 2025-11-28 | 6.08 | $6.63 | 372000 |
| 2025-11-26 | 6.03 | $6.54 | 919820 |
| 2025-11-25 | 5.97 | $6.23 | 810195 |
| 2025-11-24 | 5.95 | $5.88 | 1.0M |
| 2025-11-21 | 5.95 | $5.81 | 600140 |
| 2025-11-20 | 5.97 | $5.62 | 859722 |
| 2025-11-19 | 6.01 | $5.98 | 507923 |
| 2025-11-18 | 6.01 | $6.12 | 546316 |
| 2025-11-17 | 6.00 | $6.22 | 494300 |
| 2025-11-14 | 5.97 | $6.55 | 494087 |
| 2025-11-13 | 5.91 | $6.47 | 692606 |
| 2025-11-12 | 5.85 | $6.75 | 499800 |
| 2025-11-11 | 5.76 | $6.71 | 1.0M |
| 2025-11-10 | 5.66 | $6.55 | 2.0M |
| 2025-11-07 | 5.56 | $6.45 | 2.3M |
| 2025-11-06 | 5.47 | $5.28 | 671800 |
| 2025-11-05 | 5.49 | $5.30 | 640600 |
| 2025-11-04 | 5.51 | $5.04 | 636200 |
| 2025-11-03 | 5.56 | $5.17 | 906345 |
| 2025-10-31 | 5.60 | $5.02 | 755847 |
| 2025-10-30 | 5.66 | $5.09 | 519217 |
| 2025-10-29 | 5.72 | $5.33 | 669900 |
| 2025-10-28 | 5.76 | $5.32 | 743403 |
| 2025-10-27 | 5.81 | $5.53 | 749873 |
| 2025-10-24 | 5.84 | $5.85 | 771500 |
| 2025-10-23 | 5.84 | $5.55 | 820736 |
| 2025-10-22 | 5.87 | $5.61 | 985211 |
| 2025-10-21 | 5.90 | $5.85 | 943678 |
| 2025-10-20 | 5.90 | $5.52 | 738049 |
| 2025-10-17 | 5.94 | $5.48 | 1.6M |
| 2025-10-16 | 5.99 | $5.70 | 628900 |
| 2025-10-15 | 6.02 | $6.10 | 496745 |
| 2025-10-14 | 6.02 | $6.01 | 367200 |
| 2025-10-13 | 6.02 | $5.87 | 336200 |
| 2025-10-10 | 6.03 | $5.74 | 441900 |
| 2025-10-09 | 6.06 | $5.99 | 385422 |
| 2025-10-08 | 6.07 | $5.96 | 358332 |
| 2025-10-07 | 6.08 | $5.83 | 498007 |
| 2025-10-06 | 6.11 | $6.00 | 619522 |
| 2025-10-03 | 6.12 | $6.12 | 789000 |
| 2025-10-02 | 6.12 | $5.73 | 524229 |
| 2025-10-01 | 6.16 | $5.70 | 650900 |
| 2025-09-30 | 6.21 | $5.73 | 867400 |
| 2025-09-29 | 6.26 | $5.92 | 713200 |
| 2025-09-26 | 6.30 | $5.87 | 1.1M |
| 2025-09-25 | 6.34 | $5.82 | 662436 |
| 2025-09-24 | 6.39 | $6.06 | 576200 |
| 2025-09-23 | 6.43 | $6.08 | 857238 |
| 2025-09-22 | 6.47 | $6.12 | 1.5M |
| 2025-09-19 | 6.50 | $6.23 | 6.3M |
| 2025-09-18 | 6.53 | $6.49 | 588806 |
| 2025-09-17 | 6.54 | $6.65 | 519320 |
| 2025-09-16 | 6.52 | $6.67 | 404138 |
| 2025-09-15 | 6.51 | $6.67 | 463232 |
| 2025-09-12 | 6.49 | $6.55 | 480163 |
| 2025-09-11 | 6.49 | $6.45 | 633319 |
| 2025-09-10 | 6.49 | $6.31 | 604700 |
| 2025-09-09 | 6.51 | $6.37 | 475117 |
| 2025-09-08 | 6.52 | $6.67 | 488200 |
| 2025-09-05 | 6.51 | $6.59 | 450648 |
| 2025-09-04 | 6.50 | $6.52 | 604121 |
| 2025-09-03 | 6.50 | $6.84 | 552600 |
| 2025-09-02 | 6.46 | $7.01 | 546100 |
| 2025-08-29 | 6.40 | $7.15 | 426540 |
| 2025-08-28 | 6.33 | $6.93 | 340200 |
| 2025-08-27 | 6.26 | $6.91 | 448600 |
| 2025-08-26 | 6.19 | $6.97 | 846000 |
| 2025-08-25 | 6.11 | $6.90 | 926118 |
| 2025-08-22 | 6.03 | $6.56 | 401926 |
| 2025-08-21 | 5.97 | $6.41 | 251411 |
| 2025-08-20 | 5.93 | $6.41 | 647200 |
| 2025-08-19 | 5.88 | $6.44 | 568600 |
| 2025-08-18 | 5.82 | $6.35 | 954200 |
| 2025-08-15 | 5.76 | $6.41 | 787527 |
| 2025-08-14 | 5.69 | $6.28 | 344500 |
| 2025-08-13 | 5.63 | $6.33 | 681200 |
| 2025-08-12 | 5.56 | $6.29 | 621700 |
| 2025-08-11 | 5.48 | $5.78 | 1.1M |
| 2025-08-08 | 5.45 | $5.94 | 1.6M |
| 2025-08-07 | 5.39 | $5.50 | 1.0M |
| 2025-08-06 | 5.38 | $5.55 | 408723 |
| 2025-08-05 | 5.37 | $5.57 | 432429 |
| 2025-08-04 | 5.34 | $5.47 | 418613 |
| 2025-08-01 | 5.33 | $5.29 | 799120 |
| 2025-07-31 | 5.34 | $5.41 | 567303 |
| 2025-07-30 | 5.33 | $5.38 | 394500 |
| 2025-07-29 | 5.32 | $5.34 | 786600 |
| 2025-07-28 | 5.32 | $5.28 | 289236 |
| 2025-07-25 | 5.32 | $5.25 | 285698 |
| 2025-07-24 | 5.33 | $5.32 | 376199 |
| 2025-07-23 | 5.33 | $5.44 | 424626 |
| 2025-07-22 | 5.32 | $5.32 | 498000 |
| 2025-07-21 | 5.32 | $5.22 | 552200 |
| 2025-07-18 | 5.33 | $5.06 | 607400 |
| 2025-07-17 | 5.36 | $5.11 | 505586 |
| 2025-07-16 | 5.39 | $5.01 | 728000 |
| 2025-07-15 | 5.43 | $4.86 | 487800 |
| 2025-07-14 | 5.49 | $4.83 | 850815 |
| 2025-07-11 | 5.56 | $4.93 | 766100 |
| 2025-07-10 | 5.62 | $5.20 | 588033 |
| 2025-07-09 | 5.67 | $5.20 | 1.3M |
| 2025-07-08 | 5.72 | $5.48 | 1.3M |
| 2025-07-07 | 5.74 | $5.35 | 850602 |
| 2025-07-03 | 5.79 | $5.39 | 503400 |
| 2025-07-02 | 5.83 | $5.33 | 727082 |
| 2025-07-01 | 5.88 | $5.30 | 931639 |
| 2025-06-30 | 5.94 | $5.14 | 1.4M |
| 2025-06-27 | 6.03 | $4.64 | 2.7M |
| 2025-06-26 | 6.17 | $5.44 | 761000 |
| 2025-06-25 | 6.25 | $5.31 | 1.2M |
| 2025-06-24 | 6.35 | $5.45 | 788100 |
| 2025-06-23 | 6.44 | $5.45 | 1.1M |
| 2025-06-20 | 6.55 | $5.49 | 1.4M |
| 2025-06-18 | 6.66 | $5.68 | 1.1M |
| 2025-06-17 | 6.76 | $5.55 | 1.1M |
| 2025-06-16 | 6.89 | $6.07 | 1.3M |
| 2025-06-13 | 6.97 | $6.06 | 2.1M |
| 2025-06-12 | 7.07 | $5.84 | 2.0M |
| 2025-06-11 | 7.20 | $6.13 | 1.4M |
| 2025-06-10 | 7.31 | $6.18 | 1.4M |
| 2025-06-09 | 7.43 | $6.18 | 1.7M |
| 2025-06-06 | 7.56 | $6.05 | 4.0M |
| 2025-06-05 | 7.72 | $5.72 | 2.0M |
| 2025-06-04 | 7.93 | $6.00 | 8.9M |
| 2025-06-03 | 8.13 | $7.64 | 517668 |
| 2025-06-02 | 8.19 | $7.61 | 433728 |
| 2025-05-30 | 8.25 | $7.73 | 988377 |
| 2025-05-29 | 8.30 | $7.71 | 659635 |
| 2025-05-28 | 8.36 | $7.86 | 544400 |
| 2025-05-27 | 8.41 | $8.12 | 463945 |
| 2025-05-23 | 8.45 | $8.17 | 554139 |
| 2025-05-22 | 8.47 | $8.19 | 287313 |
| 2025-05-21 | 8.50 | $8.42 | 296800 |
| 2025-05-20 | 8.51 | $8.76 | 238723 |
| 2025-05-19 | 8.49 | $8.91 | 256000 |
| 2025-05-16 | 8.44 | $8.91 | 312800 |
| 2025-05-15 | 8.39 | $8.96 | 546100 |
| 2025-05-14 | 8.33 | $8.91 | 560000 |
| 2025-05-13 | 8.27 | $8.83 | 640848 |
| 2025-05-12 | 8.22 | $8.70 | 422500 |
| 2025-05-09 | 8.16 | $8.83 | 765600 |
| 2025-05-08 | 8.09 | $8.38 | 421110 |
| 2025-05-07 | 8.06 | $8.25 | 277500 |
| 2025-05-06 | 8.05 | $8.20 | 254907 |
| 2025-05-05 | 8.03 | $8.26 | 226400 |
| 2025-05-02 | 8.00 | $8.27 | 350500 |
| 2025-05-01 | 7.98 | $8.25 | 306405 |
| 2025-04-30 | 7.95 | $8.26 | 467729 |
| 2025-04-29 | 7.92 | $8.20 | 315015 |
| 2025-04-28 | 7.89 | $8.24 | 263847 |
| 2025-04-25 | 7.85 | $8.27 | 221300 |
| 2025-04-24 | 7.80 | $8.30 | 410535 |
| 2025-04-23 | 7.75 | $8.30 | 403107 |
| 2025-04-22 | 7.69 | $8.14 | 487905 |
| 2025-04-21 | 7.65 | $8.06 | 347940 |
| 2025-04-17 | 7.60 | $8.15 | 680900 |
| 2025-04-16 | 7.55 | $8.02 | 458700 |
| 2025-04-15 | 7.50 | $8.00 | 486000 |
| 2025-04-14 | 7.44 | $8.09 | 510703 |
| 2025-04-11 | 7.37 | $7.85 | 1.5M |
| 2025-04-10 | 7.32 | $7.13 | 358622 |
| 2025-04-09 | 7.34 | $7.10 | 827530 |
| 2025-04-08 | 7.37 | $6.64 | 494700 |
| 2025-04-07 | 7.45 | $7.04 | 388216 |
| 2025-04-04 | 7.49 | $7.08 | 466400 |
| 2025-04-03 | 7.53 | $7.63 | 208636 |
| 2025-04-02 | 7.52 | $7.87 | 401423 |
| 2025-04-01 | 7.49 | $7.33 | 206205 |
| 2025-03-31 | 7.50 | $7.49 | 348120 |
| 2025-03-28 | 7.51 | $7.62 | 775200 |
| 2025-03-27 | 7.49 | $7.15 | 173028 |
| 2025-03-26 | 7.53 | $7.21 | 209200 |
| 2025-03-25 | 7.56 | $7.35 | 73811 |
| 2025-03-24 | 7.59 | $7.52 | 111806 |
| 2025-03-21 | 7.59 | $7.64 | 1.2M |
| 2025-03-20 | 7.59 | $7.42 | 365037 |
| 2025-03-19 | 7.60 | $7.77 | 191700 |
| 2025-03-18 | 7.59 | $7.85 | 200539 |
| 2025-03-17 | 7.56 | $7.60 | 331200 |
| 2025-03-14 | 7.56 | $7.62 | 160646 |
| 2025-03-13 | 7.55 | $7.50 | 326908 |
| 2025-03-12 | 7.55 | $7.36 | 205913 |
| 2025-03-11 | 7.57 | $7.59 | 288100 |
| 2025-03-10 | 7.57 | $7.24 | 355500 |
| 2025-03-07 | 7.61 | $7.43 | 117119 |
| 2025-03-06 | 7.63 | $7.54 | 152645 |
| 2025-03-05 | 7.63 | $7.67 | 127008 |
| 2025-03-04 | 7.63 | $7.55 | 196336 |
| 2025-03-03 | 7.64 | $7.81 | 153300 |
| 2025-02-28 | 7.62 | $7.78 | 244838 |
| 2025-02-27 | 7.60 | $7.69 | 127400 |
| 2025-02-26 | 7.60 | $7.48 | 174412 |
| 2025-02-25 | 7.61 | $7.14 | 164718 |
| 2025-02-24 | 7.66 | $7.40 | 318138 |
| 2025-02-21 | 7.68 | $7.71 | 150853 |
| 2025-02-20 | 7.68 | $7.58 | 131320 |
| 2025-02-19 | 7.69 | $7.61 | 103847 |
| 2025-02-18 | 7.70 | $7.64 | 167100 |
| 2025-02-14 | 7.71 | $7.67 | 83300 |
| 2025-02-13 | 7.71 | $7.77 | 101100 |
| 2025-02-12 | 7.71 | $7.63 | 138846 |
| 2025-02-11 | 7.71 | $7.60 | 293800 |
| 2025-02-10 | 7.72 | $7.62 | 240100 |
| 2025-02-07 | 7.74 | $7.81 | 230308 |
| 2025-02-06 | 7.73 | $7.93 | 542940 |
| 2025-02-05 | 7.71 | $7.63 | 318647 |
| 2025-02-04 | 7.71 | $7.79 | 291700 |
| 2025-02-03 | 7.71 | $7.67 | 167700 |
| 2025-01-31 | 7.71 | $7.79 | 294500 |
| 2025-01-30 | 7.70 | $7.89 | 132539 |
| 2025-01-29 | 7.68 | $7.78 | 121015 |
| 2025-01-28 | 7.67 | $8.00 | 115800 |
| 2025-01-27 | 7.64 | $7.90 | 143051 |
| 2025-01-24 | 7.61 | $7.93 | 247306 |
| 2025-01-23 | 7.58 | $7.64 | 156918 |
| 2025-01-22 | 7.57 | $7.63 | 250200 |
| 2025-01-21 | 7.56 | $7.52 | 204220 |
| 2025-01-17 | 7.57 | $7.45 | 153027 |
| 2025-01-16 | 7.58 | $7.38 | 139400 |
| 2025-01-15 | 7.60 | $7.50 | 260700 |
| 2025-01-14 | 7.61 | $7.40 | 217306 |
| 2025-01-13 | 7.64 | $7.11 | 449700 |
| 2025-01-10 | 7.69 | $6.92 | 617500 |
| 2025-01-08 | 7.77 | $7.39 | 197500 |
| 2025-01-07 | 7.81 | $7.56 | 167800 |
| 2025-01-06 | 7.84 | $7.72 | 186202 |
| 2025-01-03 | 7.85 | $7.90 | 67200 |
| 2025-01-02 | 7.85 | $7.74 | 128600 |
| 2024-12-31 | 7.86 | $7.83 | 161000 |
| 2024-12-30 | 7.86 | $7.75 | 136300 |
| 2024-12-27 | 7.87 | $7.75 | 299400 |
| 2024-12-26 | 7.88 | $7.92 | 177134 |
| 2024-12-24 | 7.88 | $7.54 | 100124 |
| 2024-12-23 | 7.92 | $7.80 | 178722 |
| 2024-12-20 | 7.93 | $7.72 | 352800 |
| 2024-12-19 | 7.95 | $7.51 | 342120 |
| 2024-12-18 | 8.00 | $7.55 | 356228 |
| 2024-12-17 | 8.04 | $7.70 | 273822 |
| 2024-12-16 | 8.08 | $7.86 | 266932 |
| 2024-12-13 | 8.10 | $7.94 | 97831 |
| 2024-12-12 | 8.12 | $7.89 | 328644 |
| 2024-12-11 | 8.14 | $7.92 | 187500 |
| 2024-12-10 | 8.17 | $8.03 | 475746 |
| 2024-12-09 | 8.18 | $7.82 | 161500 |
| 2024-12-06 | 8.22 | $7.93 | 199503 |
| 2024-12-05 | 8.25 | $7.93 | 117700 |
| 2024-12-04 | 8.28 | $7.90 | 219110 |
| 2024-12-03 | 8.32 | $7.95 | 228800 |
| 2024-12-02 | 8.36 | $7.92 | 282800 |
| 2024-11-29 | 8.41 | $8.18 | 224002 |
| 2024-11-27 | 8.43 | $8.08 | 489400 |
| 2024-11-26 | 8.47 | $7.82 | 678148 |
| 2024-11-25 | 8.54 | $7.67 | 676600 |
| 2024-11-22 | 8.63 | $7.55 | 2.9M |
| 2024-11-21 | 8.74 | $8.71 | 39342 |
| 2024-11-20 | 8.75 | $8.86 | 84233 |
| 2024-11-19 | 8.74 | $8.43 | 26500 |
| 2024-11-18 | 8.77 | $8.43 | 27728 |
| 2024-11-15 | 8.80 | $8.34 | 41436 |
| 2024-11-14 | 8.85 | $8.48 | 65422 |
| 2024-11-13 | 8.89 | $8.75 | 47747 |
| 2024-11-12 | 8.91 | $8.22 | 47200 |
| 2024-11-11 | 8.98 | $8.56 | 27229 |
| 2024-11-08 | 9.02 | $9.02 | 41200 |
| 2024-11-07 | 9.02 | $8.81 | 44800 |
| 2024-11-06 | 9.04 | $8.69 | 34500 |
| 2024-11-05 | 9.08 | $8.56 | 35404 |
| 2024-11-04 | 9.14 | $8.63 | 16724 |
| 2024-11-01 | 9.19 | $8.54 | 55400 |
| 2024-10-31 | 9.26 | $8.64 | 26500 |
| 2024-10-30 | 9.32 | $8.66 | 56543 |
| 2024-10-29 | 9.39 | $8.63 | 37500 |
| 2024-10-28 | 9.47 | $9.00 | 25200 |
| 2024-10-25 | 9.52 | $9.03 | 33500 |
| 2024-10-24 | 9.57 | $9.10 | 136430 |
| 2024-10-23 | 9.62 | $8.79 | 46500 |
| 2024-10-22 | 9.71 | $8.70 | 86329 |
| 2024-10-21 | 9.82 | $9.54 | 166800 |
| 2024-10-18 | 9.85 | $9.49 | 97446 |
| 2024-10-17 | 9.89 | $9.76 | 62700 |
| 2024-10-16 | 9.90 | $9.85 | 73115 |
| 2024-10-15 | 9.90 | $9.77 | 96711 |
| 2024-10-14 | 9.92 | $10.01 | 24444 |
| 2024-10-11 | 9.91 | $10.24 | 51600 |
| 2024-10-10 | 9.87 | $9.74 | 39200 |
| 2024-10-09 | 9.89 | $9.40 | 67500 |
| 2024-10-08 | 9.94 | $9.72 | 55400 |
| 2024-10-07 | 9.96 | $9.57 | 34300 |
| 2024-10-04 | 10.00 | $9.70 | 24300 |
| 2024-10-03 | 10.03 | $9.50 | 25927 |
| 2024-10-02 | 10.09 | $9.54 | 33553 |
| 2024-10-01 | 10.15 | $9.60 | 143560 |
| 2024-09-30 | 10.21 | $10.12 | 20171 |
| 2024-09-27 | 10.21 | $10.27 | 34300 |
| 2024-09-26 | 10.21 | $10.36 | 45400 |
| 2024-09-25 | 10.19 | $10.62 | 110800 |
| 2024-09-24 | 10.15 | $10.59 | 298600 |
| 2024-09-23 | 10.10 | $10.48 | 251700 |
| 2024-09-20 | 10.06 | $10.22 | 1.1M |
| 2024-09-19 | 10.04 | $9.89 | 357000 |
| 2024-09-18 | 10.06 | $10.40 | 181193 |
| 2024-09-17 | 10.02 | $9.87 | 52814 |
| 2024-09-16 | 10.04 | $9.86 | 54228 |
| 2024-09-13 | 10.06 | $10.20 | 51423 |
| 2024-09-12 | 10.04 | $9.92 | 29110 |
| 2024-09-11 | 10.06 | $9.84 | 44900 |
| 2024-09-10 | 10.08 | $9.78 | 53008 |
| 2024-09-09 | 10.11 | $9.92 | 102344 |
| 2024-09-06 | 10.13 | $10.04 | 53421 |
| 2024-09-05 | 10.14 | $9.98 | 36907 |
| 2024-09-04 | 10.16 | $10.14 | 48100 |
| 2024-09-03 | 10.16 | $10.17 | 61900 |
| 2024-08-30 | 10.16 | $10.21 | 64100 |
| 2024-08-29 | 10.16 | $10.00 | 51600 |
| 2024-08-28 | 10.17 | $10.20 | 43227 |
| 2024-08-27 | 10.17 | $10.33 | 77508 |
| 2024-08-26 | 10.15 | $10.30 | 29939 |
| 2024-08-23 | 10.14 | $10.30 | 33500 |
| 2024-08-22 | 10.12 | $10.02 | 36744 |
| 2024-08-21 | 10.13 | $10.21 | 72500 |
| 2024-08-20 | 10.12 | $10.98 | 81600 |
| 2024-08-19 | 10.03 | $10.51 | 95900 |
| 2024-08-16 | 9.98 | $10.29 | 56030 |
| 2024-08-15 | 9.95 | $10.65 | 31306 |
| 2024-08-14 | 9.87 | $10.45 | 49414 |
| 2024-08-13 | 9.81 | $10.66 | 168900 |
| 2024-08-12 | 9.72 | $10.36 | 146603 |
| 2024-08-09 | 9.66 | $10.59 | 53400 |
| 2024-08-08 | 9.56 | $10.26 | 119516 |
| 2024-08-07 | 9.49 | $9.53 | 34200 |
| 2024-08-06 | 9.48 | $9.28 | 47100 |
| 2024-08-05 | 9.50 | $9.13 | 64929 |
| 2024-08-02 | 9.54 | $9.61 | 29400 |
| 2024-08-01 | 9.53 | $9.62 | 13726 |
| 2024-07-31 | 9.53 | $9.64 | 11400 |
| 2024-07-30 | 9.51 | $9.47 | 71800 |
| 2024-07-29 | 9.52 | $9.48 | 17700 |
| 2024-07-26 | 9.52 | $9.93 | 18400 |
| 2024-07-25 | 9.48 | $10.07 | 47216 |
| 2024-07-24 | 9.42 | $10.68 | 143200 |
| 2024-07-23 | 9.28 | $10.78 | 78458 |
| 2024-07-22 | 9.13 | $10.02 | 77827 |
| 2024-07-19 | 9.03 | $10.08 | 439633 |
| 2024-07-18 | 8.92 | $8.38 | 63219 |
| 2024-07-17 | 8.98 | $8.50 | 25045 |
| 2024-07-16 | 9.03 | $8.83 | 140886 |
| 2024-07-15 | 9.05 | $8.63 | 108208 |
| 2024-07-12 | 9.10 | $8.58 | 33623 |
| 2024-07-11 | 9.15 | $8.52 | 23319 |
| 2024-07-10 | 9.22 | $8.47 | 12644 |
| 2024-07-09 | 9.30 | $8.40 | 159394 |
| 2024-07-08 | 9.39 | $8.38 | 73121 |
| 2024-07-05 | 9.50 | $8.80 | 66523 |
| 2024-07-03 | 9.57 | $8.94 | 40835 |
| 2024-07-02 | 9.64 | $8.80 | 93209 |
| 2024-07-01 | 9.72 | $9.00 | 89006 |
| 2024-06-28 | 9.80 | $8.65 | 123710 |
| 2024-06-27 | 9.92 | $9.10 | 41608 |
| 2024-06-26 | 10.01 | $8.81 | 285564 |
| 2024-06-25 | 10.13 | $8.65 | 56895 |
| 2024-06-24 | 10.29 | $8.51 | 264840 |
| 2024-06-21 | 10.48 | $8.71 | 1.2M |
| 2024-06-20 | 10.66 | $9.76 | 41305 |
| 2024-06-18 | 10.76 | $9.01 | 17498 |
| 2024-06-17 | 10.94 | $10.21 | 5708 |
| 2024-06-14 | 11.02 | $10.30 | 5256 |
| 2024-06-13 | 11.09 | $10.76 | 13456 |
| 2024-06-12 | 11.13 | $10.41 | 3818 |
| 2024-06-11 | 11.20 | $10.49 | 35951 |
| 2024-06-10 | 11.28 | $11.62 | 36291 |
| 2024-06-07 | 11.24 | $10.38 | 1952 |
| 2024-06-06 | 11.33 | $10.71 | 15988 |
| 2024-06-05 | 11.40 | $10.80 | 29419 |
| 2024-06-04 | 11.46 | $11.50 | 4415 |
| 2024-06-03 | 11.46 | $11.73 | 29227 |
| 2024-05-31 | 11.43 | $11.41 | 28193 |
| 2024-05-30 | 11.43 | $10.05 | 59451 |
| 2024-05-29 | 11.58 | $11.79 | 50364 |
| 2024-05-28 | 11.56 | $11.70 | 88493 |
| 2024-05-24 | 11.54 | $10.70 | 14527 |
| 2024-05-23 | 11.63 | $10.74 | 23867 |
| 2024-05-22 | 11.72 | $11.17 | 25805 |
| 2024-05-21 | 11.78 | $11.25 | 14670 |
| 2024-05-20 | 11.84 | $11.57 | 15940 |
| 2024-05-17 | 11.86 | $11.50 | 1968 |
| 2024-05-16 | 11.90 | $11.64 | 15862 |
| 2024-05-15 | 11.93 | $11.97 | 7985 |
| 2024-05-14 | 11.93 | $11.68 | 46552 |
| 2024-05-13 | 11.95 | $11.96 | 29920 |
| 2024-05-10 | 11.95 | $11.98 | 23324 |
| 2024-05-09 | 11.95 | $11.95 | 9098 |
| 2024-05-08 | 11.95 | $12.05 | 8210 |
| 2024-05-07 | 11.94 | $11.98 | 19834 |
| 2024-05-06 | 11.93 | $12.08 | 8491 |
| 2024-05-03 | 11.92 | $12.06 | 19156 |
| 2024-05-02 | 11.90 | $11.88 | 19594 |
| 2024-05-01 | 11.91 | $11.70 | 9173 |
| 2024-04-30 | 11.93 | $11.96 | 7035 |
| 2024-04-29 | 11.92 | $11.84 | 16064 |
| 2024-04-26 | 11.93 | $11.93 | 21057 |
| 2024-04-25 | 11.93 | $11.98 | 30866 |
| 2024-04-24 | 11.93 | $11.98 | 35745 |
| 2024-04-23 | 11.92 | $12.07 | 47990 |
| 2024-04-22 | 11.91 | $11.87 | 25268 |
| 2024-04-19 | 11.91 | $11.84 | 12987 |
| 2024-04-18 | 11.92 | $11.84 | 27150 |
| 2024-04-17 | 11.93 | $11.79 | 24283 |
| 2024-04-16 | 11.94 | $12.03 | 66920 |
| 2024-04-15 | 11.93 | $11.90 | 13620 |
| 2024-04-12 | 11.94 | $12.08 | 79160 |
| 2024-04-11 | 11.92 | $11.50 | 46433 |
| 2024-04-10 | 11.96 | $11.89 | 43736 |
| 2024-04-09 | 11.97 | $11.92 | 38853 |
| 2024-04-08 | 11.98 | $12.00 | 142226 |
| 2024-04-05 | 11.98 | $11.94 | 21982 |
| 2024-04-04 | 11.98 | $12.00 | 17139 |
| 2024-04-03 | 11.98 | $11.85 | 24062 |
| 2024-04-02 | 11.99 | $12.00 | 22418 |
| 2024-04-01 | 11.99 | $12.21 | 16632 |
| 2024-03-28 | 11.97 | $12.18 | 32308 |
| 2024-03-27 | 11.94 | $11.66 | 14921 |
| 2024-03-26 | 11.97 | $12.21 | 29567 |
| 2024-03-25 | 11.95 | $12.09 | 22211 |
| 2024-03-22 | 11.93 | $12.14 | 13528 |
| 2024-03-21 | 11.91 | $12.18 | 34883 |
| 2024-03-20 | 11.88 | $12.20 | 15974 |
| 2024-03-19 | 11.85 | $12.18 | 23128 |
| 2024-03-18 | 11.82 | $12.20 | 17924 |
| 2024-03-15 | 11.78 | $12.20 | 31200 |
| 2024-03-14 | 11.73 | $12.22 | 22992 |
| 2024-03-13 | 11.68 | $12.20 | 31407 |
| 2024-03-12 | 11.63 | $11.15 | 88486 |
| 2024-03-11 | 11.68 | $11.29 | 9415 |
| 2024-03-08 | 11.72 | $11.02 | 21808 |
| 2024-03-07 | 11.79 | $11.23 | 8646 |
| 2024-03-06 | 11.85 | $11.06 | 12375 |
| 2024-03-05 | 11.93 | $11.65 | 16715 |
| 2024-03-04 | 11.96 | $11.78 | 16962 |
| 2024-03-01 | 11.98 | $12.10 | 21387 |
| 2024-02-29 | 11.97 | $11.82 | 49129 |
| 2024-02-28 | 11.98 | $11.63 | 41566 |
| 2024-02-27 | 12.02 | $11.94 | 39780 |
| 2024-02-26 | 12.03 | $12.07 | 21741 |
| 2024-02-23 | 12.03 | $11.78 | 39260 |
| 2024-02-22 | 12.05 | $11.94 | 30074 |
| 2024-02-21 | 12.06 | $12.37 | 32420 |
| 2024-02-20 | 12.03 | $12.32 | 42756 |
| 2024-02-16 | 12.00 | $12.30 | 15521 |
| 2024-02-15 | 11.97 | $12.31 | 29784 |
| 2024-02-14 | 11.93 | $12.30 | 23698 |
| 2024-02-13 | 11.89 | $12.09 | 30234 |
| 2024-02-12 | 11.87 | $12.37 | 12183 |
| 2024-02-09 | 11.82 | $11.56 | 36364 |
| 2024-02-08 | 11.85 | $12.35 | 55787 |
| 2024-02-07 | 11.80 | $12.45 | 53580 |
| 2024-02-06 | 11.73 | $12.45 | 24040 |
| 2024-02-05 | 11.65 | $12.40 | 28865 |
| 2024-02-02 | 11.57 | $12.27 | 50336 |
| 2024-02-01 | 11.50 | $12.47 | 84933 |
| 2024-01-31 | 11.40 | $12.45 | 89601 |
| 2024-01-30 | 11.29 | $12.44 | 69616 |
| 2024-01-29 | 11.17 | $12.28 | 11862 |
| 2024-01-26 | 11.05 | $12.38 | 20506 |
| 2024-01-25 | 10.91 | $12.08 | 43727 |
| 2024-01-24 | 10.79 | $12.01 | 31903 |
| 2024-01-23 | 10.66 | $11.97 | 184384 |
| 2024-01-22 | 10.52 | $12.11 | 82455 |
| 2024-01-19 | 10.35 | $12.00 | 92842 |
| 2024-01-18 | 10.18 | $11.50 | 54889 |
| 2024-01-17 | 10.04 | $11.36 | 43302 |
| 2024-01-16 | 9.90 | $11.31 | 25789 |
| 2024-01-12 | 9.75 | $11.11 | 24732 |
| 2024-01-11 | 9.61 | $11.25 | 38321 |
| 2024-01-10 | 9.43 | $10.64 | 63870 |
| 2024-01-09 | 9.31 | $10.66 | 54473 |
| 2024-01-08 | 9.16 | $11.25 | 60167 |
| 2024-01-05 | 8.95 | $10.42 | 25885 |
| 2024-01-04 | 8.79 | $10.61 | 32071 |
| 2024-01-03 | 8.60 | $10.45 | 41794 |
| 2024-01-02 | 8.40 | $10.27 | 108963 |
| 2023-12-29 | 8.21 | $9.66 | 91164 |
| 2023-12-28 | 8.05 | $10.07 | 114817 |
| 2023-12-27 | 7.84 | $8.92 | 44258 |
| 2023-12-26 | 7.73 | $8.91 | 80121 |
| 2023-12-22 | 7.60 | $8.26 | 22884 |
| 2023-12-21 | 7.54 | $8.15 | 17267 |
| 2023-12-20 | 7.47 | $7.98 | 61082 |
| 2023-12-19 | 7.42 | $8.35 | 26758 |
| 2023-12-18 | 7.32 | $8.10 | 40080 |
| 2023-12-15 | 7.24 | $8.05 | 33123 |
| 2023-12-14 | 7.15 | $8.25 | 86623 |
| 2023-12-13 | 7.04 | $7.96 | 80832 |
| 2023-12-12 | 6.94 | $7.70 | 269793 |
| 2023-12-11 | 6.86 | $6.90 | 26579 |
| 2023-12-08 | 6.85 | $7.00 | 30108 |
| 2023-12-07 | 6.84 | $7.10 | 4461 |
| 2023-12-06 | 6.81 | $7.00 | 31764 |
| 2023-12-05 | 6.79 | $6.85 | 22814 |
| 2023-12-04 | 6.79 | $7.05 | 2154 |
| 2023-12-01 | 6.76 | $7.01 | 3881 |
| 2023-11-30 | 6.73 | $6.90 | 3093 |
| 2023-11-29 | 6.71 | $7.06 | 7721 |
| 2023-11-28 | 6.68 | $7.10 | 7003 |
| 2023-11-27 | 6.63 | $7.11 | 11027 |
| 2023-11-24 | 6.58 | $7.00 | 3176 |
| 2023-11-22 | 6.54 | $7.12 | 6898 |
| 2023-11-21 | 6.48 | $6.49 | 13804 |
| 2023-11-20 | 6.48 | $6.52 | 3525 |
| 2023-11-17 | 6.47 | $6.30 | 17897 |
| 2023-11-16 | 6.49 | $6.19 | 22865 |
| 2023-11-15 | 6.52 | $5.97 | 9868 |
| 2023-11-14 | 6.58 | $6.03 | 58044 |
| 2023-11-13 | 6.64 | $6.72 | 26138 |
| 2023-11-10 | 6.63 | $6.83 | 7075 |
| 2023-11-09 | 6.60 | $6.98 | 35539 |
| 2023-11-08 | 6.57 | $7.00 | 7029 |
| 2023-11-07 | 6.52 | $6.90 | 25229 |
| 2023-11-06 | 6.48 | $6.80 | 5394 |
| 2023-11-03 | 6.45 | $6.63 | 2643 |
| 2023-11-02 | 6.43 | $6.30 | 4941 |
| 2023-11-01 | 6.44 | $6.28 | 6893 |
| 2023-10-31 | 6.46 | $6.11 | 536 |
| 2023-10-30 | 6.49 | $6.10 | 3487 |
| 2023-10-27 | 6.53 | $6.16 | 4419 |
| 2023-10-26 | 6.57 | $6.07 | 1050 |
| 2023-10-25 | 6.63 | $6.37 | 13315 |
| 2023-10-24 | 6.65 | $6.19 | 1669 |
| 2023-10-23 | 6.70 | $6.10 | 3776 |
| 2023-10-20 | 6.77 | $6.21 | 5222 |
| 2023-10-19 | 6.83 | $6.21 | 12714 |
| 2023-10-18 | 6.89 | $6.77 | 7422 |
| 2023-10-17 | 6.90 | $6.50 | 2364 |
| 2023-10-16 | 6.95 | $6.40 | 3334 |
| 2023-10-13 | 7.00 | $6.29 | 10444 |
| 2023-10-12 | 7.08 | $6.67 | 1899 |
| 2023-10-11 | 7.12 | $6.56 | 12513 |
| 2023-10-10 | 7.18 | $7.00 | 2465 |
| 2023-10-09 | 7.20 | $6.81 | 6418 |
| 2023-10-06 | 7.24 | $7.00 | 5965 |
| 2023-10-05 | 7.27 | $6.95 | 13566 |
| 2023-10-04 | 7.30 | $7.40 | 3527 |
| 2023-10-03 | 7.29 | $6.93 | 524 |
| 2023-10-02 | 7.33 | $7.23 | 8538 |
| 2023-09-29 | 7.34 | $6.83 | 20691 |
| 2023-09-28 | 7.39 | $7.03 | 7761 |
| 2023-09-27 | 7.43 | $7.23 | 3064 |
| 2023-09-26 | 7.45 | $6.77 | 12850 |
| 2023-09-25 | 7.52 | $6.51 | 20737 |
| 2023-09-22 | 7.62 | $6.79 | 2070 |
| 2023-09-21 | 7.71 | $7.10 | 22522 |
| 2023-09-20 | 7.78 | $7.01 | 5489 |
| 2023-09-19 | 7.86 | $7.25 | 17904 |
| 2023-09-18 | 7.92 | $7.14 | 29252 |
| 2023-09-15 | 8.00 | $7.72 | 19201 |
| 2023-09-14 | 8.03 | $7.65 | 19663 |
| 2023-09-13 | 8.07 | $8.28 | 31624 |
| 2023-09-12 | 8.05 | $8.10 | 2101 |
| 2023-09-11 | 8.05 | $7.75 | 3348 |
| 2023-09-08 | 8.08 | $7.50 | 40184 |
| 2023-09-07 | 8.14 | $8.18 | 45013 |
| 2023-09-06 | 8.13 | $8.99 | 16167 |
| 2023-09-05 | 8.04 | $9.06 | 12672 |
| 2023-09-01 | 7.94 | $9.16 | 11848 |
| 2023-08-31 | 7.81 | $9.11 | 11064 |
| 2023-08-30 | 7.67 | $9.39 | 8884 |
| 2023-08-29 | 7.49 | $9.49 | 34530 |
| 2023-08-28 | 7.28 | $9.20 | 110477 |
| 2023-08-25 | 7.07 | $7.16 | 10575 |
| 2023-08-24 | 7.07 | $7.37 | 10279 |
| 2023-08-23 | 7.03 | $7.59 | 23500 |
| 2023-08-22 | 6.97 | $7.47 | 4542 |
| 2023-08-21 | 6.92 | $7.32 | 12334 |
| 2023-08-18 | 6.88 | $7.59 | 14635 |
| 2023-08-17 | 6.81 | $7.49 | 31773 |
| 2023-08-16 | 6.74 | $7.51 | 17050 |
| 2023-08-15 | 6.65 | $7.60 | 47199 |
| 2023-08-14 | 6.55 | $6.90 | 84730 |
| 2023-08-11 | 6.52 | $6.10 | 13551 |
| 2023-08-10 | 6.56 | $5.83 | 19789 |
| 2023-08-09 | 6.64 | $6.00 | 6116 |
| 2023-08-08 | 6.71 | $5.80 | 23557 |
| 2023-08-07 | 6.80 | $6.23 | 22800 |
| 2023-08-04 | 6.86 | $6.26 | 49169 |
| 2023-08-03 | 6.92 | $6.09 | 64662 |
| 2023-08-02 | 7.01 | $6.25 | 21432 |
| 2023-08-01 | 7.09 | $6.48 | 100121 |
| 2023-07-31 | 7.16 | $6.23 | 37733 |
| 2023-07-28 | 7.25 | $6.12 | 27844 |
| 2023-07-27 | 7.37 | $6.20 | 5093 |
| 2023-07-26 | 7.50 | $6.00 | 29247 |
| 2023-07-25 | 7.65 | $5.92 | 61268 |
| 2023-07-24 | 7.84 | $5.92 | 37586 |
| 2023-07-21 | 8.04 | $5.75 | 46270 |
| 2023-07-20 | 8.28 | $5.82 | 26418 |
| 2023-07-19 | 8.54 | $5.86 | 114688 |
| 2023-07-18 | 8.82 | $6.61 | 88993 |
| 2023-07-17 | 9.05 | $7.32 | 23150 |
| 2023-07-14 | 9.24 | $7.54 | 33421 |
| 2023-07-13 | 9.41 | $8.00 | 26248 |
| 2023-07-12 | 9.56 | $7.88 | 48039 |
| 2023-07-11 | 9.74 | $8.06 | 98817 |
| 2023-07-10 | 9.92 | $8.46 | 83986 |
| 2023-07-07 | 10.07 | $8.57 | 111560 |
| 2023-07-06 | 10.23 | $10.04 | 231620 |
| 2023-07-05 | 10.25 | $9.50 | 337074 |
| 2023-07-03 | 10.33 | $10.85 | 110700 |
| 2023-06-30 | 10.27 | $10.03 | 24100 |
| 2023-06-29 | 10.30 | $9.71 | 140500 |
| 2023-06-28 | 10.36 | $11.00 | 52300 |
| 2023-06-27 | 10.29 | $9.80 | 12200 |
| 2023-06-26 | 10.35 | $9.93 | 22500 |
| 2023-06-23 | 10.39 | $10.26 | 34400 |
| 2023-06-22 | 10.40 | $10.38 | 2500 |
| 2023-06-21 | 10.40 | $10.37 | 1400 |
| 2023-06-20 | 10.41 | $10.58 | 37000 |
| 2023-06-16 | 10.39 | $10.72 | 81200 |
| 2023-06-15 | 10.36 | $10.48 | 2300 |
| 2023-06-14 | 10.34 | $10.43 | 5200 |
| 2023-06-13 | 10.33 | $10.36 | 400 |
| 2023-06-12 | 10.33 | $10.45 | 9100 |
| 2023-06-09 | 10.32 | $10.37 | — |
| 2023-06-08 | 10.31 | $10.37 | — |
| 2023-06-07 | 10.31 | $10.37 | 500 |
| 2023-06-06 | 10.30 | $10.32 | 12800 |
| 2023-06-05 | 10.30 | $10.29 | — |
| 2023-06-02 | 10.30 | $10.29 | — |
| 2023-06-01 | 10.30 | $10.29 | 1400 |
| 2023-05-31 | 10.30 | $10.29 | — |
| 2023-05-30 | 10.30 | $10.29 | 200 |
| 2023-05-26 | 10.30 | $10.29 | 8000 |
| 2023-05-25 | 10.31 | $10.29 | — |
| 2023-05-24 | 10.31 | $10.29 | 600 |
| 2023-05-23 | 10.31 | $10.31 | — |
| 2023-05-22 | 10.31 | $10.31 | — |
| 2023-05-19 | 10.31 | $10.31 | 10700 |
| 2023-05-18 | 10.31 | $10.30 | 4000 |
| 2023-05-17 | 10.31 | $10.35 | 2500 |
| 2023-05-16 | 10.30 | $10.30 | 600 |
| 2023-05-15 | 10.30 | $10.36 | 208600 |
| 2023-05-12 | 10.30 | $10.32 | — |
| 2023-05-11 | 10.30 | $10.32 | — |
| 2023-05-10 | 10.29 | $10.32 | 6000 |
| 2023-05-09 | 10.29 | $10.29 | 15300 |
| 2023-05-08 | 10.29 | $10.30 | 25600 |
| 2023-05-05 | 10.29 | $10.28 | 300 |
| 2023-05-04 | 10.29 | $10.28 | 1300 |
| 2023-05-03 | 10.29 | $10.28 | 2200 |
| 2023-05-02 | 10.29 | $10.29 | 38800 |
| 2023-05-01 | 10.29 | $10.29 | 5100 |
| 2023-04-28 | 10.30 | $10.29 | 1400 |
| 2023-04-27 | 10.30 | $10.29 | 9000 |
| 2023-04-26 | 10.30 | $10.29 | 300 |
| 2023-04-25 | 10.30 | $10.30 | 6000 |
| 2023-04-24 | 10.30 | $10.32 | — |
| 2023-04-21 | 10.29 | $10.32 | 1300 |
| 2023-04-20 | 10.29 | $10.29 | 2200 |
| 2023-04-19 | 10.29 | $10.41 | 1800 |
| 2023-04-18 | 10.28 | $10.31 | 1700 |
| 2023-04-17 | 10.28 | $10.31 | 8500 |
| 2023-04-14 | 10.27 | $10.28 | 6200 |
| 2023-04-13 | 10.27 | $10.30 | 5900 |
| 2023-04-12 | 10.27 | $10.29 | 11100 |
| 2023-04-11 | 10.27 | $10.29 | 6800 |
| 2023-04-10 | 10.26 | $10.28 | 600 |
| 2023-04-06 | 10.26 | $10.26 | — |
| 2023-04-05 | 10.26 | $10.26 | 300 |
| 2023-04-04 | 10.26 | $10.31 | 2500 |
| 2023-04-03 | 10.26 | $10.35 | 400 |
| 2023-03-31 | 10.25 | $10.25 | 1000 |
| 2023-03-30 | 10.25 | $10.28 | 16400 |
| 2023-03-29 | 10.24 | $10.28 | 1000 |
| 2023-03-28 | 10.24 | $10.26 | 9300 |
| 2023-03-27 | 10.24 | $10.28 | 3500 |
| 2023-03-24 | 10.23 | $10.25 | — |
| 2023-03-23 | 10.23 | $10.25 | 300 |
| 2023-03-22 | 10.23 | $10.28 | 500 |
| 2023-03-21 | 10.23 | $10.23 | 100 |
| 2023-03-20 | 10.23 | $10.23 | — |
| 2023-03-17 | 10.22 | $10.23 | 300 |
| 2023-03-16 | 10.22 | $10.19 | — |
| 2023-03-15 | 10.23 | $10.19 | 100 |
| 2023-03-14 | 10.23 | $10.19 | — |
| 2023-03-13 | 10.24 | $10.19 | — |
| 2023-03-10 | 10.24 | $10.19 | — |
| 2023-03-09 | 10.25 | $10.19 | 100 |
| 2023-03-08 | 10.25 | $10.19 | 4000 |
| 2023-03-07 | 10.26 | $10.19 | 100 |
| 2023-03-06 | 10.27 | $10.19 | 7700 |
| 2023-03-03 | 10.27 | $10.19 | 600 |
| 2023-03-02 | 10.28 | $10.19 | 400 |
| 2023-03-01 | 10.29 | $10.20 | 500 |
| 2023-02-28 | 10.30 | $10.19 | 2800 |
| 2023-02-27 | 10.31 | $10.20 | 38200 |
| 2023-02-24 | 10.33 | $10.45 | — |
| 2023-02-23 | 10.31 | $10.45 | — |
| 2023-02-22 | 10.30 | $10.45 | — |
| 2023-02-21 | 10.28 | $10.45 | 42900 |
| 2023-02-17 | 10.26 | $10.54 | 400 |
| 2023-02-16 | 10.24 | $10.54 | 6200 |
| 2023-02-15 | 10.20 | $10.34 | 1700 |
| 2023-02-14 | 10.19 | $10.22 | 700 |
| 2023-02-13 | 10.19 | $10.29 | 1900 |
| 2023-02-10 | 10.17 | $10.17 | — |
| 2023-02-09 | 10.17 | $10.17 | 600 |
| 2023-02-08 | 10.18 | $10.17 | — |
| 2023-02-07 | 10.18 | $10.17 | 300 |
| 2023-02-06 | 10.18 | $10.17 | — |
| 2023-02-03 | 10.18 | $10.17 | — |
| 2023-02-02 | 10.18 | $10.17 | — |
| 2023-02-01 | 10.18 | $10.17 | — |
| 2023-01-31 | 10.18 | $10.17 | 1700 |
| 2023-01-30 | 10.18 | $10.19 | 100 |
| 2023-01-27 | 10.18 | $10.19 | — |
| 2023-01-26 | 10.18 | $10.19 | — |
| 2023-01-25 | 10.18 | $10.19 | 200 |
| 2023-01-24 | 10.18 | $10.16 | 14900 |
| 2023-01-23 | 10.18 | $10.15 | 200 |
| 2023-01-20 | 10.18 | $10.22 | 1100 |
| 2023-01-19 | 10.18 | $10.20 | 1700 |
| 2023-01-18 | 10.17 | $10.15 | 400 |
| 2023-01-17 | 10.18 | $10.22 | 17200 |
| 2023-01-13 | 10.17 | $10.22 | 21500 |
| 2023-01-12 | 10.17 | $10.23 | 46200 |
| 2023-01-11 | 10.16 | $10.20 | 700 |
| 2023-01-10 | 10.16 | $10.20 | 500 |
| 2023-01-09 | 10.15 | $10.21 | 12600 |
| 2023-01-06 | 10.14 | $10.20 | — |
| 2023-01-05 | 10.14 | $10.20 | 400 |
| 2023-01-04 | 10.13 | $10.18 | 300 |
| 2023-01-03 | 10.13 | $10.19 | 27300 |
| 2022-12-30 | 10.12 | $10.16 | 1800 |
| 2022-12-29 | 10.12 | $10.15 | 40800 |
| 2022-12-28 | 10.11 | $10.11 | 2800 |
| 2022-12-27 | 10.11 | $10.11 | — |
| 2022-12-23 | 10.11 | $10.11 | 1200 |
| 2022-12-22 | 10.11 | $10.15 | 6300 |
| 2022-12-21 | 10.11 | $10.17 | — |
| 2022-12-20 | 10.10 | $10.17 | 14200 |
| 2022-12-19 | 10.10 | $10.10 | 10500 |
| 2022-12-16 | 10.10 | $10.11 | 7600 |
| 2022-12-15 | 10.10 | $10.10 | 100 |
| 2022-12-14 | 10.10 | $10.10 | 800 |
| 2022-12-13 | 10.09 | $10.10 | 3000 |
| 2022-12-12 | 10.09 | $10.10 | 200 |
| 2022-12-09 | 10.09 | $10.11 | 1000 |
| 2022-12-08 | 10.09 | $10.09 | 4000 |
| 2022-12-07 | 10.09 | $10.10 | 1900 |
| 2022-12-06 | 10.09 | $10.09 | 1200 |
| 2022-12-05 | 10.09 | $10.09 | 3800 |
| 2022-12-02 | 10.09 | $10.09 | 2900 |
| 2022-12-01 | 10.09 | $10.10 | — |
| 2022-11-30 | 10.09 | $10.10 | — |
| 2022-11-29 | 10.09 | $10.10 | — |
| 2022-11-28 | 10.09 | $10.10 | 4100 |
| 2022-11-25 | 10.09 | $10.09 | — |
| 2022-11-23 | 10.09 | $10.09 | 35400 |
| 2022-11-22 | 10.09 | $10.11 | 100 |
| 2022-11-21 | 10.08 | $10.11 | 300 |
| 2022-11-18 | 10.08 | $10.09 | 800 |
| 2022-11-17 | 10.08 | $10.09 | 83700 |
| 2022-11-16 | 10.08 | $10.09 | 30600 |
| 2022-11-15 | 10.08 | $10.09 | 50900 |
| 2022-11-14 | 10.08 | $10.09 | — |
| 2022-11-11 | 10.08 | $10.09 | 200 |
| 2022-11-10 | 10.07 | $10.09 | 6000 |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | 13600 |
| 2022-11-04 | 10.07 | $10.08 | 20000 |
| 2022-11-03 | 10.07 | $10.08 | 39300 |
| 2022-11-02 | 10.07 | $10.09 | 12200 |
| 2022-11-01 | 10.06 | $10.07 | 11600 |
| 2022-10-31 | 10.06 | $10.07 | 25200 |
| 2022-10-28 | 10.06 | $10.07 | 85300 |
| 2022-10-27 | 10.06 | $10.07 | 14300 |
| 2022-10-26 | 10.06 | $10.07 | 206400 |
| 2022-10-25 | 10.06 | $10.07 | 27100 |
| 2022-10-24 | 10.06 | $10.07 | 4200 |
| 2022-10-21 | 10.06 | $10.07 | 2200 |
| 2022-10-20 | 10.06 | $10.06 | — |
| 2022-10-19 | 10.06 | $10.06 | 108500 |
| 2022-10-18 | 10.06 | $10.06 | 36700 |
| 2022-10-17 | 10.06 | $10.05 | 700 |
| 2022-10-14 | 10.06 | $10.05 | 5700 |
| 2022-10-13 | 10.06 | $10.06 | 12500 |
| 2022-10-12 | 10.06 | $10.06 | 100 |
| 2022-10-11 | 10.06 | $10.06 | 4300 |
| 2022-10-10 | 10.05 | $10.07 | 85500 |
| 2022-10-07 | 10.05 | $10.06 | 19200 |
| 2022-10-06 | 10.05 | $10.06 | — |
| 2022-10-05 | 10.05 | $10.06 | 5800 |
| 2022-10-04 | 10.05 | $10.04 | 34200 |
| 2022-10-03 | 10.05 | $10.03 | 8800 |
| 2022-09-30 | 10.05 | $10.05 | 75800 |
| 2022-09-29 | 10.06 | $10.03 | 1100 |
| 2022-09-28 | 10.06 | $10.03 | — |
| 2022-09-27 | 10.06 | $10.03 | 7500 |
| 2022-09-26 | 10.06 | $10.05 | 11400 |
| 2022-09-23 | 10.07 | $10.06 | 11000 |
| 2022-09-22 | 10.07 | $10.06 | 35300 |
| 2022-09-21 | 10.07 | $10.10 | 2000 |
| 2022-09-20 | 10.06 | $10.07 | 200 |
| 2022-09-19 | 10.06 | $10.07 | 1100 |
| 2022-09-16 | 10.06 | $10.08 | 10700 |
| 2022-09-15 | 10.06 | $10.09 | 6300 |
| 2022-09-14 | 10.06 | $10.09 | 16600 |
| 2022-09-13 | 10.05 | $10.15 | 2700 |
| 2022-09-12 | 10.04 | $10.07 | 4100 |
| 2022-09-09 | 10.04 | $10.07 | 11800 |
| 2022-09-08 | 10.04 | $10.02 | 11400 |
| 2022-09-07 | 10.04 | $10.03 | — |
| 2022-09-06 | 10.04 | $10.03 | 2000 |
| 2022-09-02 | 10.04 | $10.03 | 100 |
| 2022-09-01 | 10.04 | $10.03 | 1600 |
| 2022-08-31 | 10.04 | $10.03 | 3800 |
| 2022-08-30 | 10.04 | $10.03 | 4100 |
| 2022-08-29 | 10.04 | $10.04 | 300 |
| 2022-08-26 | 10.04 | $10.05 | 17300 |
| 2022-08-25 | 10.04 | $10.04 | 700 |
| 2022-08-24 | 10.04 | $10.04 | 435200 |
| 2022-08-23 | 10.04 | $10.05 | 1300 |
| 2022-08-22 | 10.04 | $10.08 | 6100 |
| 2022-08-19 | 10.04 | $10.15 | 67100 |
| 2022-08-18 | 10.03 | $10.02 | 45800 |
| 2022-08-17 | 10.03 | $10.04 | — |
| 2022-08-16 | 10.03 | $10.04 | 1400 |
| 2022-08-15 | 10.03 | $10.04 | 500 |
| 2022-08-12 | 10.03 | $10.03 | 900 |
| 2022-08-11 | 10.03 | $10.04 | 1900 |
| 2022-08-10 | 10.02 | $10.03 | 1200 |
| 2022-08-09 | 10.02 | $10.03 | 9400 |
| 2022-08-08 | 10.02 | $10.03 | 10300 |
| 2022-08-05 | 10.02 | $10.04 | 700 |
| 2022-08-04 | 10.02 | $10.02 | 300 |
| 2022-08-03 | 10.02 | $10.02 | 155000 |
| 2022-08-02 | 10.02 | $10.05 | 2200 |
| 2022-08-01 | 10.02 | $10.07 | 6700 |
| 2022-07-29 | 10.01 | $10.06 | — |
| 2022-07-28 | 10.00 | $10.06 | 16800 |
| 2022-07-27 | 10.00 | $10.04 | 19700 |
| 2022-07-26 | 9.99 | $10.02 | 48600 |
| 2022-07-25 | 9.99 | $10.01 | 8100 |
| 2022-07-22 | 9.99 | $10.00 | 18800 |
| 2022-07-21 | 9.99 | $9.99 | 473900 |
| 2022-07-20 | 9.99 | $10.01 | 119300 |
| 2022-07-19 | 9.99 | $10.00 | 229300 |
| 2022-07-18 | 9.99 | $9.99 | — |
| 2022-07-15 | 9.98 | $9.99 | 700 |
| 2022-07-14 | 9.98 | $10.00 | 85700 |
| 2022-07-13 | 9.98 | $9.99 | 33800 |
| 2022-07-12 | 9.98 | $10.00 | 58400 |
| 2022-07-11 | 9.98 | $9.99 | 37200 |
| 2022-07-08 | 9.98 | $9.99 | 585300 |
| 2022-07-07 | 9.98 | $9.99 | 66500 |
| 2022-07-06 | 9.98 | $9.99 | 60500 |
| 2022-07-05 | 9.98 | $10.00 | 37200 |
| 2022-07-01 | 9.97 | $9.98 | 800 |
| 2022-06-30 | 9.97 | $9.98 | 23400 |
| 2022-06-29 | 9.97 | $9.98 | 26500 |
| 2022-06-28 | 9.97 | $9.98 | 43000 |
| 2022-06-27 | 9.97 | $9.98 | 95900 |
| 2022-06-24 | 9.97 | $9.98 | 8600 |
| 2022-06-23 | 9.97 | $9.98 | 700 |
| 2022-06-22 | 9.97 | $9.98 | 20500 |
| 2022-06-21 | 9.96 | $9.99 | 103400 |
| 2022-06-17 | 9.96 | $9.97 | 26900 |
| 2022-06-16 | 9.96 | $9.97 | 13000 |
| 2022-06-15 | 9.96 | $9.98 | 100 |
| 2022-06-14 | 9.96 | $9.97 | 226200 |
| 2022-06-13 | 9.96 | $9.97 | 500 |
| 2022-06-10 | 9.95 | $9.98 | 11400 |
| 2022-06-09 | 9.95 | $9.97 | 35500 |
| 2022-06-08 | 9.95 | $9.96 | 1400 |
| 2022-06-07 | 9.95 | $9.96 | 4100 |
| 2022-06-06 | 9.95 | $9.96 | 3300 |
| 2022-06-03 | 9.95 | $9.97 | 28800 |
| 2022-06-02 | 9.94 | $9.96 | 18600 |
| 2022-06-01 | 9.94 | $9.95 | 9600 |
| 2022-05-31 | 9.94 | $9.95 | 261100 |
| 2022-05-27 | 9.94 | $9.94 | 3100 |
| 2022-05-26 | 9.94 | $9.94 | 39000 |
| 2022-05-25 | 9.94 | $9.94 | 167500 |
| 2022-05-24 | 9.94 | $9.94 | 10200 |
| 2022-05-23 | 9.94 | $9.94 | 14700 |
| 2022-05-20 | 9.94 | $9.94 | 6100 |
| 2022-05-19 | 9.94 | $9.94 | 17800 |
| 2022-05-18 | 9.94 | $9.93 | 2300 |
| 2022-05-17 | 9.94 | $9.94 | 1100 |
| 2022-05-16 | 9.94 | $9.93 | 2000 |
| 2022-05-13 | 9.94 | $9.93 | 254400 |
| 2022-05-12 | 9.94 | $9.94 | 67100 |
| 2022-05-11 | 9.94 | $9.93 | 53000 |
| 2022-05-10 | 9.94 | $9.93 | 3800 |
| 2022-05-09 | 9.94 | $9.93 | 15400 |
| 2022-05-06 | 9.94 | $9.94 | 205600 |
| 2022-05-05 | 9.94 | $9.95 | 3500 |
| 2022-05-04 | 9.94 | $9.95 | 13000 |
| 2022-05-03 | 9.94 | $9.94 | 700 |
| 2022-05-02 | 9.94 | $9.94 | 10100 |
| 2022-04-29 | 9.94 | $9.94 | 22600 |
| 2022-04-28 | 9.94 | $9.94 | 15900 |
| 2022-04-27 | 9.94 | $9.95 | 4000 |
| 2022-04-26 | 9.94 | $9.95 | 5800 |
| 2022-04-25 | 9.94 | $9.96 | 103200 |
| 2022-04-22 | 9.94 | $9.96 | 600 |
| 2022-04-21 | 9.93 | $9.96 | 30700 |
| 2022-04-20 | 9.93 | $9.96 | 9700 |
| 2022-04-19 | 9.93 | $9.96 | 21200 |
| 2022-04-18 | 9.92 | $9.97 | 36100 |
| 2022-04-14 | 9.92 | $9.94 | 25700 |
| 2022-04-13 | 9.92 | $9.93 | 7500 |
| 2022-04-12 | 9.91 | $9.92 | 13000 |
| 2022-04-11 | 9.91 | $9.93 | 11500 |
| 2022-04-08 | 9.91 | $9.92 | 600 |
| 2022-04-07 | 9.91 | $9.92 | 46700 |
| 2022-04-06 | 9.91 | $9.93 | 1600 |
| 2022-04-05 | 9.91 | $9.93 | 1500 |
| 2022-04-04 | 9.91 | $9.93 | 400 |
| 2022-04-01 | 9.90 | $9.90 | 36700 |
| 2022-03-31 | 9.90 | $9.91 | 33200 |
| 2022-03-30 | 9.90 | $9.91 | 7200 |
| 2022-03-29 | 9.90 | $9.91 | 4500 |
| 2022-03-28 | 9.90 | $9.91 | 12700 |
| 2022-03-25 | 9.90 | $9.91 | 70100 |
| 2022-03-24 | 9.90 | $9.92 | 452200 |
| 2022-03-23 | 9.90 | $9.91 | 35200 |
| 2022-03-22 | 9.90 | $9.90 | 35200 |
| 2022-03-21 | 9.90 | $9.90 | 76100 |
| 2022-03-18 | 9.90 | $9.90 | 253500 |
| 2022-03-17 | 9.90 | $9.90 | 6700 |
| 2022-03-16 | 9.89 | $9.90 | 7700 |
| 2022-03-15 | 9.89 | $9.90 | 56400 |
| 2022-03-14 | 9.89 | $9.90 | 2100 |
| 2022-03-11 | 9.89 | $9.90 | 3900 |
| 2022-03-10 | 9.89 | $9.90 | 45100 |
| 2022-03-09 | 9.89 | $9.90 | 9300 |
| 2022-03-08 | 9.89 | $9.90 | 600 |
| 2022-03-07 | 9.89 | $9.90 | 5400 |
| 2022-03-04 | 9.89 | $9.90 | 600 |
| 2022-03-03 | 9.89 | $9.90 | 15100 |
| 2022-03-02 | 9.89 | $9.89 | 6000 |
| 2022-03-01 | 9.88 | $9.90 | 21100 |
| 2022-02-28 | 9.88 | $9.89 | 33200 |
| 2022-02-25 | 9.88 | $9.89 | 29100 |
| 2022-02-24 | 9.88 | $9.89 | 60500 |
| 2022-02-23 | 9.88 | $9.88 | 5800 |
| 2022-02-22 | 9.88 | $9.89 | 5600 |
| 2022-02-18 | 9.88 | $9.87 | 1300 |
| 2022-02-17 | 9.88 | $9.88 | 400 |
| 2022-02-16 | 9.88 | $9.87 | 1000 |
| 2022-02-15 | 9.88 | $9.88 | — |
| 2022-02-14 | 9.88 | $9.88 | 5300 |
| 2022-02-11 | 9.88 | $9.88 | 3800 |
| 2022-02-10 | 9.88 | $9.88 | 1100 |
| 2022-02-09 | 9.88 | $9.90 | 9900 |
| 2022-02-08 | 9.88 | $9.90 | 10400 |
| 2022-02-07 | 9.88 | $9.90 | 7500 |
| 2022-02-04 | 9.88 | $9.89 | — |
| 2022-02-03 | 9.87 | $9.89 | 1200 |
| 2022-02-02 | 9.87 | $9.89 | 8400 |
| 2022-02-01 | 9.87 | $9.89 | 83200 |
| 2022-01-31 | 9.87 | $9.88 | 23500 |
| 2022-01-28 | 9.87 | $9.86 | 34700 |
| 2022-01-27 | 9.87 | $9.86 | 24300 |
| 2022-01-26 | 9.87 | $9.87 | 18000 |
| 2022-01-25 | 9.87 | $9.87 | 32300 |
| 2022-01-24 | 9.87 | $9.86 | 15200 |
| 2022-01-21 | 9.87 | $9.86 | 11800 |
| 2022-01-20 | 9.87 | $9.86 | 13600 |
| 2022-01-19 | 9.87 | $9.88 | 38600 |
| 2022-01-18 | 9.87 | $9.86 | 24400 |
| 2022-01-14 | 9.87 | $9.86 | 800 |
| 2022-01-13 | 9.87 | $9.88 | — |
| 2022-01-12 | 9.87 | $9.88 | 3800 |
| 2022-01-11 | 9.87 | $9.88 | 3900 |
| 2022-01-10 | 9.87 | $9.87 | 36600 |
| 2022-01-07 | 9.87 | $9.87 | 2000 |
| 2022-01-06 | 9.87 | $9.87 | 6000 |
| 2022-01-05 | 9.87 | $9.87 | 5100 |
| 2022-01-04 | 9.87 | $9.88 | 6400 |
| 2022-01-03 | 9.87 | $9.88 | 67200 |
| 2021-12-31 | 9.87 | $9.87 | 29600 |
| 2021-12-30 | 9.87 | $9.88 | 9100 |
| 2021-12-29 | 9.87 | $9.88 | 43700 |
| 2021-12-28 | 9.87 | $9.88 | 15900 |
| 2021-12-27 | 9.87 | $9.88 | 71400 |
| 2021-12-23 | 9.87 | $9.86 | 26800 |
| 2021-12-22 | 9.87 | $9.88 | 13200 |
| 2021-12-21 | 9.87 | $9.85 | 9900 |
| 2021-12-20 | 9.87 | $9.88 | 560800 |
| 2021-12-17 | 9.87 | $9.88 | 18500 |
| 2021-12-16 | 9.87 | $9.85 | 31400 |
| 2021-12-15 | 9.87 | $9.86 | 25600 |
| 2021-12-14 | 9.87 | $9.86 | 188800 |
| 2021-12-13 | 9.87 | $9.87 | 10000 |
| 2021-12-10 | 9.88 | $9.85 | 25400 |
| 2021-12-09 | 9.88 | $9.86 | 12900 |
| 2021-12-08 | 9.88 | $9.87 | 400 |
| 2021-12-07 | 9.88 | $9.87 | 44400 |
| 2021-12-06 | 9.88 | $9.87 | 6400 |
| 2021-12-03 | 9.88 | $9.87 | 56300 |
| 2021-12-02 | 9.88 | $9.90 | 46100 |
| 2021-12-01 | 9.88 | $9.89 | 6200 |
| 2021-11-30 | 9.88 | $9.90 | 25700 |
| 2021-11-29 | 9.88 | $9.89 | 58400 |
| 2021-11-26 | 9.88 | $9.89 | 43600 |
| 2021-11-24 | 9.88 | $9.90 | 10400 |
| 2021-11-23 | 9.88 | $9.90 | 112100 |
| 2021-11-22 | 9.87 | $9.90 | 65200 |
| 2021-11-19 | 9.87 | $9.89 | 7100 |
| 2021-11-18 | 9.87 | $9.88 | 1900 |
| 2021-11-17 | 9.87 | $9.89 | 16000 |
| 2021-11-16 | 9.86 | $9.90 | 78900 |
| 2021-11-15 | 9.86 | $9.89 | 13300 |
| 2021-11-12 | 9.86 | $9.88 | 5700 |
| 2021-11-11 | 9.86 | $9.88 | 2900 |
| 2021-11-10 | 9.85 | $9.88 | 1100 |
| 2021-11-09 | 9.85 | $9.85 | 3300 |
| 2021-11-08 | 9.85 | $9.85 | 2400 |
| 2021-11-05 | 9.85 | $9.85 | 1000 |
| 2021-11-04 | 9.85 | $9.87 | 196900 |
| 2021-11-03 | 9.85 | $9.86 | 6900 |
| 2021-11-02 | 9.85 | $9.87 | 41800 |
| 2021-11-01 | 9.84 | $9.85 | 64600 |
| 2021-10-29 | 9.84 | $9.85 | 761900 |
| 2021-10-28 | 9.84 | $9.85 | 403700 |
| 2021-10-27 | 9.84 | $9.87 | 25200 |
| 2021-10-26 | 9.84 | $9.87 | 532300 |
| 2021-10-25 | 9.84 | $9.84 | 22600 |
| 2021-10-22 | 9.84 | $9.86 | 80100 |
| 2021-10-21 | 9.83 | $9.85 | 26200 |
| 2021-10-20 | 9.83 | $9.85 | 6900 |
| 2021-10-19 | 9.83 | $9.85 | 63300 |
| 2021-10-18 | 9.83 | $9.83 | 700 |
| 2021-10-15 | 9.83 | $9.82 | 300 |
| 2021-10-14 | 9.83 | $9.84 | 10200 |
| 2021-10-13 | 9.83 | $9.84 | 596300 |
| 2021-10-12 | 9.83 | $9.85 | 1200 |
| 2021-10-11 | 9.82 | $9.83 | 5200 |
| 2021-10-08 | 9.82 | $9.84 | 1300 |
| 2021-10-07 | 9.82 | $9.84 | 3500 |
| 2021-10-06 | 9.82 | $9.85 | 20200 |
| 2021-10-05 | 9.82 | $9.83 | 400 |
| 2021-10-04 | 9.82 | $9.83 | 18400 |
| 2021-10-01 | 9.81 | $9.84 | 114300 |
| 2021-09-30 | 9.81 | $9.84 | 31200 |
| 2021-09-29 | 9.81 | $9.83 | 3400 |
| 2021-09-28 | 9.81 | $9.83 | 2400 |
| 2021-09-27 | 9.80 | $9.83 | 10000 |
| 2021-09-24 | 9.80 | $9.82 | 80000 |
| 2021-09-23 | 9.80 | $9.80 | 2500 |
| 2021-09-22 | 9.80 | $9.80 | 1200 |
| 2021-09-21 | 9.80 | $9.81 | 1200 |
| 2021-09-20 | 9.80 | $9.82 | 1300 |
| 2021-09-17 | 9.79 | $9.82 | 4600 |
| 2021-09-16 | 9.79 | $9.81 | 200 |
| 2021-09-15 | 9.79 | $9.81 | 3100 |
| 2021-09-14 | 9.79 | $9.81 | 6900 |
| 2021-09-13 | 9.78 | $9.80 | 2.0M |
| 2021-09-10 | 9.78 | $9.80 | 4300 |
| 2021-09-09 | 9.78 | $9.80 | 2900 |
| 2021-09-08 | 9.78 | $9.80 | 2100 |
| 2021-09-07 | 9.78 | $9.80 | 7600 |
| 2021-09-03 | 9.77 | $9.77 | 200 |
| 2021-09-02 | 9.77 | $9.80 | 16200 |
| 2021-09-01 | 9.77 | $9.79 | 13200 |
| 2021-08-31 | 9.77 | $9.79 | 11600 |
| 2021-08-30 | 9.77 | $9.76 | 2200 |
| 2021-08-27 | 9.77 | $9.76 | 9000 |
| 2021-08-26 | 9.77 | $9.78 | 4300 |
| 2021-08-25 | 9.77 | $9.77 | 3000 |
| 2021-08-24 | 9.77 | $9.78 | 8400 |
| 2021-08-23 | 9.77 | $9.76 | 20200 |
| 2021-08-20 | 9.77 | $9.76 | 1500 |
| 2021-08-19 | 9.77 | $9.75 | 113000 |
| 2021-08-18 | 9.77 | $9.76 | 57300 |
| 2021-08-17 | 9.77 | $9.77 | 11700 |
| 2021-08-16 | 9.77 | $9.78 | 18700 |
| 2021-08-13 | 9.77 | $9.76 | 90200 |
| 2021-08-12 | 9.77 | $9.76 | 4800 |
| 2021-08-11 | 9.77 | $9.77 | 14200 |
| 2021-08-10 | 9.77 | $9.75 | 61300 |
| 2021-08-09 | 9.77 | $9.75 | 12000 |
| 2021-08-06 | 9.78 | $9.79 | 800 |
| 2021-08-05 | 9.77 | $9.77 | 22100 |
| 2021-08-04 | 9.77 | $9.78 | 13900 |
| 2021-08-03 | 9.77 | $9.76 | 41000 |
| 2021-08-02 | 9.77 | $9.79 | 31900 |
| 2021-07-30 | 9.77 | $9.76 | 37400 |
| 2021-07-29 | 9.77 | $9.75 | 22700 |
| 2021-07-28 | 9.78 | $9.76 | 1300 |
| 2021-07-27 | 9.78 | $9.75 | 1600 |
| 2021-07-26 | 9.78 | $9.77 | 32500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.53
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.13
Average
9.05
Maximum
12.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 8.53 | $9.13 | 223758 |
| 2026-02-26 | 8.44 | $9.05 | 165247 |
| 2026-02-25 | 8.35 | $8.74 | 147087 |
| 2026-02-24 | 8.29 | $8.73 | 97383 |
| 2026-02-23 | 8.23 | $8.60 | 520214 |
| 2026-02-20 | 8.18 | $8.72 | 531860 |
| 2026-02-19 | 8.11 | $8.72 | 784265 |
| 2026-02-18 | 8.05 | $8.88 | 1.4M |
| 2026-02-17 | 7.96 | $8.49 | 604177 |
| 2026-02-13 | 7.92 | $8.40 | 516133 |
| 2026-02-12 | 7.88 | $8.29 | 601120 |
| 2026-02-11 | 7.85 | $7.89 | 612690 |
| 2026-02-10 | 7.87 | $8.13 | 633183 |
| 2026-02-09 | 7.86 | $7.84 | 592447 |
| 2026-02-06 | 7.89 | $7.42 | 456767 |
| 2026-02-05 | 7.96 | $7.25 | 426212 |
| 2026-02-04 | 8.05 | $7.76 | 556240 |
| 2026-02-03 | 8.10 | $7.30 | 690418 |
| 2026-02-02 | 8.19 | $8.05 | 619640 |
| 2026-01-30 | 8.22 | $7.45 | 536115 |
| 2026-01-29 | 8.30 | $8.05 | 343709 |
| 2026-01-28 | 8.33 | $7.88 | 382923 |
| 2026-01-27 | 8.38 | $8.10 | 457760 |
| 2026-01-26 | 8.40 | $8.30 | 283793 |
| 2026-01-23 | 8.41 | $8.23 | 300574 |
| 2026-01-22 | 8.43 | $8.32 | 516876 |
| 2026-01-21 | 8.44 | $8.33 | 406420 |
| 2026-01-20 | 8.45 | $8.53 | 296736 |
| 2026-01-16 | 8.44 | $8.57 | 419512 |
| 2026-01-15 | 8.43 | $8.46 | 422141 |
| 2026-01-14 | 8.43 | $8.63 | 363903 |
| 2026-01-13 | 8.40 | $8.35 | 441363 |
| 2026-01-12 | 8.41 | $8.61 | 441822 |
| 2026-01-09 | 8.39 | $8.62 | 551042 |
| 2026-01-08 | 8.36 | $8.72 | 645251 |
| 2026-01-07 | 8.32 | $8.25 | 385331 |
| 2026-01-06 | 8.32 | $8.19 | 380144 |
| 2026-01-05 | 8.32 | $8.05 | 681107 |
| 2026-01-02 | 8.33 | $7.92 | 991086 |
| 2025-12-31 | 8.35 | $8.55 | 810663 |
| 2025-12-30 | 8.30 | $8.29 | 359743 |
| 2025-12-29 | 8.26 | $8.47 | 775200 |
| 2025-12-26 | 8.20 | $8.50 | 403900 |
| 2025-12-24 | 8.12 | $8.52 | 333338 |
| 2025-12-23 | 8.03 | $8.42 | 707832 |
| 2025-12-22 | 7.94 | $8.49 | 445700 |
| 2025-12-19 | 7.83 | $8.51 | 1.1M |
| 2025-12-18 | 7.71 | $8.76 | 658334 |
| 2025-12-17 | 7.54 | $8.30 | 967062 |
| 2025-12-16 | 7.41 | $8.25 | 555713 |
| 2025-12-15 | 7.28 | $8.31 | 617404 |
| 2025-12-12 | 7.13 | $8.30 | 588604 |
| 2025-12-11 | 6.98 | $8.40 | 737700 |
| 2025-12-10 | 6.80 | $7.95 | 1.3M |
| 2025-12-09 | 6.67 | $7.64 | 639538 |
| 2025-12-08 | 6.56 | $7.39 | 825813 |
| 2025-12-05 | 6.46 | $6.89 | 430647 |
| 2025-12-04 | 6.41 | $6.94 | 658200 |
| 2025-12-03 | 6.34 | $6.86 | 814428 |
| 2025-12-02 | 6.28 | $6.43 | 486300 |
| 2025-12-01 | 6.25 | $6.71 | 1.2M |
| 2025-11-28 | 6.18 | $6.63 | 372000 |
| 2025-11-26 | 6.11 | $6.54 | 919820 |
| 2025-11-25 | 6.05 | $6.23 | 810195 |
| 2025-11-24 | 6.01 | $5.88 | 1.0M |
| 2025-11-21 | 6.01 | $5.81 | 600140 |
| 2025-11-20 | 6.01 | $5.62 | 859722 |
| 2025-11-19 | 6.03 | $5.98 | 507923 |
| 2025-11-18 | 6.01 | $6.12 | 546316 |
| 2025-11-17 | 5.98 | $6.22 | 494300 |
| 2025-11-14 | 5.93 | $6.55 | 494087 |
| 2025-11-13 | 5.85 | $6.47 | 692606 |
| 2025-11-12 | 5.77 | $6.75 | 499800 |
| 2025-11-11 | 5.67 | $6.71 | 1.0M |
| 2025-11-10 | 5.56 | $6.55 | 2.0M |
| 2025-11-07 | 5.46 | $6.45 | 2.3M |
| 2025-11-06 | 5.38 | $5.28 | 671800 |
| 2025-11-05 | 5.40 | $5.30 | 640600 |
| 2025-11-04 | 5.43 | $5.04 | 636200 |
| 2025-11-03 | 5.48 | $5.17 | 906345 |
| 2025-10-31 | 5.53 | $5.02 | 755847 |
| 2025-10-30 | 5.60 | $5.09 | 519217 |
| 2025-10-29 | 5.66 | $5.33 | 669900 |
| 2025-10-28 | 5.70 | $5.32 | 743403 |
| 2025-10-27 | 5.75 | $5.53 | 749873 |
| 2025-10-24 | 5.78 | $5.85 | 771500 |
| 2025-10-23 | 5.77 | $5.55 | 820736 |
| 2025-10-22 | 5.80 | $5.61 | 985211 |
| 2025-10-21 | 5.82 | $5.85 | 943678 |
| 2025-10-20 | 5.82 | $5.52 | 738049 |
| 2025-10-17 | 5.86 | $5.48 | 1.6M |
| 2025-10-16 | 5.90 | $5.70 | 628900 |
| 2025-10-15 | 5.93 | $6.10 | 496745 |
| 2025-10-14 | 5.92 | $6.01 | 367200 |
| 2025-10-13 | 5.92 | $5.87 | 336200 |
| 2025-10-10 | 5.94 | $5.74 | 441900 |
| 2025-10-09 | 5.97 | $5.99 | 385422 |
| 2025-10-08 | 5.99 | $5.96 | 358332 |
| 2025-10-07 | 6.00 | $5.83 | 498007 |
| 2025-10-06 | 6.04 | $6.00 | 619522 |
| 2025-10-03 | 6.06 | $6.12 | 789000 |
| 2025-10-02 | 6.07 | $5.73 | 524229 |
| 2025-10-01 | 6.12 | $5.70 | 650900 |
| 2025-09-30 | 6.18 | $5.73 | 867400 |
| 2025-09-29 | 6.24 | $5.92 | 713200 |
| 2025-09-26 | 6.29 | $5.87 | 1.1M |
| 2025-09-25 | 6.36 | $5.82 | 662436 |
| 2025-09-24 | 6.43 | $6.06 | 576200 |
| 2025-09-23 | 6.48 | $6.08 | 857238 |
| 2025-09-22 | 6.53 | $6.12 | 1.5M |
| 2025-09-19 | 6.59 | $6.23 | 6.3M |
| 2025-09-18 | 6.63 | $6.49 | 588806 |
| 2025-09-17 | 6.65 | $6.65 | 519320 |
| 2025-09-16 | 6.65 | $6.67 | 404138 |
| 2025-09-15 | 6.65 | $6.67 | 463232 |
| 2025-09-12 | 6.64 | $6.55 | 480163 |
| 2025-09-11 | 6.65 | $6.45 | 633319 |
| 2025-09-10 | 6.67 | $6.31 | 604700 |
| 2025-09-09 | 6.70 | $6.37 | 475117 |
| 2025-09-08 | 6.72 | $6.67 | 488200 |
| 2025-09-05 | 6.70 | $6.59 | 450648 |
| 2025-09-04 | 6.70 | $6.52 | 604121 |
| 2025-09-03 | 6.69 | $6.84 | 552600 |
| 2025-09-02 | 6.65 | $7.01 | 546100 |
| 2025-08-29 | 6.58 | $7.15 | 426540 |
| 2025-08-28 | 6.49 | $6.93 | 340200 |
| 2025-08-27 | 6.41 | $6.91 | 448600 |
| 2025-08-26 | 6.33 | $6.97 | 846000 |
| 2025-08-25 | 6.24 | $6.90 | 926118 |
| 2025-08-22 | 6.14 | $6.56 | 401926 |
| 2025-08-21 | 6.07 | $6.41 | 251411 |
| 2025-08-20 | 6.01 | $6.41 | 647200 |
| 2025-08-19 | 5.95 | $6.44 | 568600 |
| 2025-08-18 | 5.88 | $6.35 | 954200 |
| 2025-08-15 | 5.81 | $6.41 | 787527 |
| 2025-08-14 | 5.73 | $6.28 | 344500 |
| 2025-08-13 | 5.65 | $6.33 | 681200 |
| 2025-08-12 | 5.56 | $6.29 | 621700 |
| 2025-08-11 | 5.48 | $5.78 | 1.1M |
| 2025-08-08 | 5.43 | $5.94 | 1.6M |
| 2025-08-07 | 5.37 | $5.50 | 1.0M |
| 2025-08-06 | 5.34 | $5.55 | 408723 |
| 2025-08-05 | 5.31 | $5.57 | 432429 |
| 2025-08-04 | 5.28 | $5.47 | 418613 |
| 2025-08-01 | 5.25 | $5.29 | 799120 |
| 2025-07-31 | 5.25 | $5.41 | 567303 |
| 2025-07-30 | 5.23 | $5.38 | 394500 |
| 2025-07-29 | 5.21 | $5.34 | 786600 |
| 2025-07-28 | 5.20 | $5.28 | 289236 |
| 2025-07-25 | 5.19 | $5.25 | 285698 |
| 2025-07-24 | 5.18 | $5.32 | 376199 |
| 2025-07-23 | 5.17 | $5.44 | 424626 |
| 2025-07-22 | 5.14 | $5.32 | 498000 |
| 2025-07-21 | 5.13 | $5.22 | 552200 |
| 2025-07-18 | 5.13 | $5.06 | 607400 |
| 2025-07-17 | 5.14 | $5.11 | 505586 |
| 2025-07-16 | 5.16 | $5.01 | 728000 |
| 2025-07-15 | 5.18 | $4.86 | 487800 |
| 2025-07-14 | 5.23 | $4.83 | 850815 |
| 2025-07-11 | 5.29 | $4.93 | 766100 |
| 2025-07-10 | 5.34 | $5.20 | 588033 |
| 2025-07-09 | 5.37 | $5.20 | 1.3M |
| 2025-07-08 | 5.41 | $5.48 | 1.3M |
| 2025-07-07 | 5.42 | $5.35 | 850602 |
| 2025-07-03 | 5.44 | $5.39 | 503400 |
| 2025-07-02 | 5.47 | $5.33 | 727082 |
| 2025-07-01 | 5.51 | $5.30 | 931639 |
| 2025-06-30 | 5.57 | $5.14 | 1.4M |
| 2025-06-27 | 5.65 | $4.64 | 2.7M |
| 2025-06-26 | 5.79 | $5.44 | 761000 |
| 2025-06-25 | 5.87 | $5.31 | 1.2M |
| 2025-06-24 | 5.98 | $5.45 | 788100 |
| 2025-06-23 | 6.09 | $5.45 | 1.1M |
| 2025-06-20 | 6.21 | $5.49 | 1.4M |
| 2025-06-18 | 6.33 | $5.68 | 1.1M |
| 2025-06-17 | 6.46 | $5.55 | 1.1M |
| 2025-06-16 | 6.61 | $6.07 | 1.3M |
| 2025-06-13 | 6.73 | $6.06 | 2.1M |
| 2025-06-12 | 6.86 | $5.84 | 2.0M |
| 2025-06-11 | 7.03 | $6.13 | 1.4M |
| 2025-06-10 | 7.19 | $6.18 | 1.4M |
| 2025-06-09 | 7.35 | $6.18 | 1.7M |
| 2025-06-06 | 7.52 | $6.05 | 4.0M |
| 2025-06-05 | 7.72 | $5.72 | 2.0M |
| 2025-06-04 | 7.96 | $6.00 | 8.9M |
| 2025-06-03 | 8.18 | $7.64 | 517668 |
| 2025-06-02 | 8.25 | $7.61 | 433728 |
| 2025-05-30 | 8.33 | $7.73 | 988377 |
| 2025-05-29 | 8.40 | $7.71 | 659635 |
| 2025-05-28 | 8.47 | $7.86 | 544400 |
| 2025-05-27 | 8.53 | $8.12 | 463945 |
| 2025-05-23 | 8.57 | $8.17 | 554139 |
| 2025-05-22 | 8.60 | $8.19 | 287313 |
| 2025-05-21 | 8.63 | $8.42 | 296800 |
| 2025-05-20 | 8.64 | $8.76 | 238723 |
| 2025-05-19 | 8.61 | $8.91 | 256000 |
| 2025-05-16 | 8.56 | $8.91 | 312800 |
| 2025-05-15 | 8.51 | $8.96 | 546100 |
| 2025-05-14 | 8.45 | $8.91 | 560000 |
| 2025-05-13 | 8.40 | $8.83 | 640848 |
| 2025-05-12 | 8.34 | $8.70 | 422500 |
| 2025-05-09 | 8.29 | $8.83 | 765600 |
| 2025-05-08 | 8.23 | $8.38 | 421110 |
| 2025-05-07 | 8.20 | $8.25 | 277500 |
| 2025-05-06 | 8.17 | $8.20 | 254907 |
| 2025-05-05 | 8.15 | $8.26 | 226400 |
| 2025-05-02 | 8.11 | $8.27 | 350500 |
| 2025-05-01 | 8.07 | $8.25 | 306405 |
| 2025-04-30 | 8.03 | $8.26 | 467729 |
| 2025-04-29 | 7.98 | $8.20 | 315015 |
| 2025-04-28 | 7.94 | $8.24 | 263847 |
| 2025-04-25 | 7.89 | $8.27 | 221300 |
| 2025-04-24 | 7.83 | $8.30 | 410535 |
| 2025-04-23 | 7.76 | $8.30 | 403107 |
| 2025-04-22 | 7.69 | $8.14 | 487905 |
| 2025-04-21 | 7.63 | $8.06 | 347940 |
| 2025-04-17 | 7.58 | $8.15 | 680900 |
| 2025-04-16 | 7.51 | $8.02 | 458700 |
| 2025-04-15 | 7.45 | $8.00 | 486000 |
| 2025-04-14 | 7.40 | $8.09 | 510703 |
| 2025-04-11 | 7.34 | $7.85 | 1.5M |
| 2025-04-10 | 7.29 | $7.13 | 358622 |
| 2025-04-09 | 7.32 | $7.10 | 827530 |
| 2025-04-08 | 7.35 | $6.64 | 494700 |
| 2025-04-07 | 7.43 | $7.04 | 388216 |
| 2025-04-04 | 7.48 | $7.08 | 466400 |
| 2025-04-03 | 7.52 | $7.63 | 208636 |
| 2025-04-02 | 7.51 | $7.87 | 401423 |
| 2025-04-01 | 7.47 | $7.33 | 206205 |
| 2025-03-31 | 7.49 | $7.49 | 348120 |
| 2025-03-28 | 7.49 | $7.62 | 775200 |
| 2025-03-27 | 7.48 | $7.15 | 173028 |
| 2025-03-26 | 7.52 | $7.21 | 209200 |
| 2025-03-25 | 7.55 | $7.35 | 73811 |
| 2025-03-24 | 7.57 | $7.52 | 111806 |
| 2025-03-21 | 7.58 | $7.64 | 1.2M |
| 2025-03-20 | 7.57 | $7.42 | 365037 |
| 2025-03-19 | 7.58 | $7.77 | 191700 |
| 2025-03-18 | 7.56 | $7.85 | 200539 |
| 2025-03-17 | 7.54 | $7.60 | 331200 |
| 2025-03-14 | 7.53 | $7.62 | 160646 |
| 2025-03-13 | 7.52 | $7.50 | 326908 |
| 2025-03-12 | 7.53 | $7.36 | 205913 |
| 2025-03-11 | 7.55 | $7.59 | 288100 |
| 2025-03-10 | 7.55 | $7.24 | 355500 |
| 2025-03-07 | 7.58 | $7.43 | 117119 |
| 2025-03-06 | 7.60 | $7.54 | 152645 |
| 2025-03-05 | 7.61 | $7.67 | 127008 |
| 2025-03-04 | 7.61 | $7.55 | 196336 |
| 2025-03-03 | 7.62 | $7.81 | 153300 |
| 2025-02-28 | 7.60 | $7.78 | 244838 |
| 2025-02-27 | 7.59 | $7.69 | 127400 |
| 2025-02-26 | 7.59 | $7.48 | 174412 |
| 2025-02-25 | 7.61 | $7.14 | 164718 |
| 2025-02-24 | 7.66 | $7.40 | 318138 |
| 2025-02-21 | 7.70 | $7.71 | 150853 |
| 2025-02-20 | 7.70 | $7.58 | 131320 |
| 2025-02-19 | 7.72 | $7.61 | 103847 |
| 2025-02-18 | 7.73 | $7.64 | 167100 |
| 2025-02-14 | 7.74 | $7.67 | 83300 |
| 2025-02-13 | 7.74 | $7.77 | 101100 |
| 2025-02-12 | 7.74 | $7.63 | 138846 |
| 2025-02-11 | 7.74 | $7.60 | 293800 |
| 2025-02-10 | 7.75 | $7.62 | 240100 |
| 2025-02-07 | 7.75 | $7.81 | 230308 |
| 2025-02-06 | 7.73 | $7.93 | 542940 |
| 2025-02-05 | 7.70 | $7.63 | 318647 |
| 2025-02-04 | 7.70 | $7.79 | 291700 |
| 2025-02-03 | 7.68 | $7.67 | 167700 |
| 2025-01-31 | 7.67 | $7.79 | 294500 |
| 2025-01-30 | 7.65 | $7.89 | 132539 |
| 2025-01-29 | 7.63 | $7.78 | 121015 |
| 2025-01-28 | 7.61 | $8.00 | 115800 |
| 2025-01-27 | 7.57 | $7.90 | 143051 |
| 2025-01-24 | 7.54 | $7.93 | 247306 |
| 2025-01-23 | 7.51 | $7.64 | 156918 |
| 2025-01-22 | 7.50 | $7.63 | 250200 |
| 2025-01-21 | 7.50 | $7.52 | 204220 |
| 2025-01-17 | 7.50 | $7.45 | 153027 |
| 2025-01-16 | 7.51 | $7.38 | 139400 |
| 2025-01-15 | 7.54 | $7.50 | 260700 |
| 2025-01-14 | 7.55 | $7.40 | 217306 |
| 2025-01-13 | 7.57 | $7.11 | 449700 |
| 2025-01-10 | 7.63 | $6.92 | 617500 |
| 2025-01-08 | 7.71 | $7.39 | 197500 |
| 2025-01-07 | 7.74 | $7.56 | 167800 |
| 2025-01-06 | 7.77 | $7.72 | 186202 |
| 2025-01-03 | 7.77 | $7.90 | 67200 |
| 2025-01-02 | 7.76 | $7.74 | 128600 |
| 2024-12-31 | 7.77 | $7.83 | 161000 |
| 2024-12-30 | 7.77 | $7.75 | 136300 |
| 2024-12-27 | 7.78 | $7.75 | 299400 |
| 2024-12-26 | 7.79 | $7.92 | 177134 |
| 2024-12-24 | 7.78 | $7.54 | 100124 |
| 2024-12-23 | 7.81 | $7.80 | 178722 |
| 2024-12-20 | 7.82 | $7.72 | 352800 |
| 2024-12-19 | 7.83 | $7.51 | 342120 |
| 2024-12-18 | 7.87 | $7.55 | 356228 |
| 2024-12-17 | 7.92 | $7.70 | 273822 |
| 2024-12-16 | 7.95 | $7.86 | 266932 |
| 2024-12-13 | 7.97 | $7.94 | 97831 |
| 2024-12-12 | 7.98 | $7.89 | 328644 |
| 2024-12-11 | 8.01 | $7.92 | 187500 |
| 2024-12-10 | 8.03 | $8.03 | 475746 |
| 2024-12-09 | 8.04 | $7.82 | 161500 |
| 2024-12-06 | 8.08 | $7.93 | 199503 |
| 2024-12-05 | 8.12 | $7.93 | 117700 |
| 2024-12-04 | 8.15 | $7.90 | 219110 |
| 2024-12-03 | 8.20 | $7.95 | 228800 |
| 2024-12-02 | 8.24 | $7.92 | 282800 |
| 2024-11-29 | 8.29 | $8.18 | 224002 |
| 2024-11-27 | 8.31 | $8.08 | 489400 |
| 2024-11-26 | 8.35 | $7.82 | 678148 |
| 2024-11-25 | 8.41 | $7.67 | 676600 |
| 2024-11-22 | 8.50 | $7.55 | 2.9M |
| 2024-11-21 | 8.60 | $8.71 | 39342 |
| 2024-11-20 | 8.60 | $8.86 | 84233 |
| 2024-11-19 | 8.58 | $8.43 | 26500 |
| 2024-11-18 | 8.60 | $8.43 | 27728 |
| 2024-11-15 | 8.63 | $8.34 | 41436 |
| 2024-11-14 | 8.68 | $8.48 | 65422 |
| 2024-11-13 | 8.71 | $8.75 | 47747 |
| 2024-11-12 | 8.73 | $8.22 | 47200 |
| 2024-11-11 | 8.80 | $8.56 | 27229 |
| 2024-11-08 | 8.85 | $9.02 | 41200 |
| 2024-11-07 | 8.86 | $8.81 | 44800 |
| 2024-11-06 | 8.89 | $8.69 | 34500 |
| 2024-11-05 | 8.94 | $8.56 | 35404 |
| 2024-11-04 | 9.01 | $8.63 | 16724 |
| 2024-11-01 | 9.07 | $8.54 | 55400 |
| 2024-10-31 | 9.15 | $8.64 | 26500 |
| 2024-10-30 | 9.23 | $8.66 | 56543 |
| 2024-10-29 | 9.30 | $8.63 | 37500 |
| 2024-10-28 | 9.38 | $9.00 | 25200 |
| 2024-10-25 | 9.44 | $9.03 | 33500 |
| 2024-10-24 | 9.49 | $9.10 | 136430 |
| 2024-10-23 | 9.55 | $8.79 | 46500 |
| 2024-10-22 | 9.64 | $8.70 | 86329 |
| 2024-10-21 | 9.75 | $9.54 | 166800 |
| 2024-10-18 | 9.79 | $9.49 | 97446 |
| 2024-10-17 | 9.83 | $9.76 | 62700 |
| 2024-10-16 | 9.85 | $9.85 | 73115 |
| 2024-10-15 | 9.87 | $9.77 | 96711 |
| 2024-10-14 | 9.89 | $10.01 | 24444 |
| 2024-10-11 | 9.88 | $10.24 | 51600 |
| 2024-10-10 | 9.86 | $9.74 | 39200 |
| 2024-10-09 | 9.88 | $9.40 | 67500 |
| 2024-10-08 | 9.94 | $9.72 | 55400 |
| 2024-10-07 | 9.97 | $9.57 | 34300 |
| 2024-10-04 | 10.02 | $9.70 | 24300 |
| 2024-10-03 | 10.05 | $9.50 | 25927 |
| 2024-10-02 | 10.10 | $9.54 | 33553 |
| 2024-10-01 | 10.16 | $9.60 | 143560 |
| 2024-09-30 | 10.21 | $10.12 | 20171 |
| 2024-09-27 | 10.21 | $10.27 | 34300 |
| 2024-09-26 | 10.20 | $10.36 | 45400 |
| 2024-09-25 | 10.17 | $10.62 | 110800 |
| 2024-09-24 | 10.12 | $10.59 | 298600 |
| 2024-09-23 | 10.08 | $10.48 | 251700 |
| 2024-09-20 | 10.04 | $10.22 | 1.1M |
| 2024-09-19 | 10.02 | $9.89 | 357000 |
| 2024-09-18 | 10.04 | $10.40 | 181193 |
| 2024-09-17 | 10.01 | $9.87 | 52814 |
| 2024-09-16 | 10.04 | $9.86 | 54228 |
| 2024-09-13 | 10.07 | $10.20 | 51423 |
| 2024-09-12 | 10.07 | $9.92 | 29110 |
| 2024-09-11 | 10.10 | $9.84 | 44900 |
| 2024-09-10 | 10.14 | $9.78 | 53008 |
| 2024-09-09 | 10.18 | $9.92 | 102344 |
| 2024-09-06 | 10.22 | $10.04 | 53421 |
| 2024-09-05 | 10.25 | $9.98 | 36907 |
| 2024-09-04 | 10.28 | $10.14 | 48100 |
| 2024-09-03 | 10.29 | $10.17 | 61900 |
| 2024-08-30 | 10.30 | $10.21 | 64100 |
| 2024-08-29 | 10.30 | $10.00 | 51600 |
| 2024-08-28 | 10.31 | $10.20 | 43227 |
| 2024-08-27 | 10.30 | $10.33 | 77508 |
| 2024-08-26 | 10.28 | $10.30 | 29939 |
| 2024-08-23 | 10.26 | $10.30 | 33500 |
| 2024-08-22 | 10.23 | $10.02 | 36744 |
| 2024-08-21 | 10.23 | $10.21 | 72500 |
| 2024-08-20 | 10.22 | $10.98 | 81600 |
| 2024-08-19 | 10.13 | $10.51 | 95900 |
| 2024-08-16 | 10.09 | $10.29 | 56030 |
| 2024-08-15 | 10.06 | $10.65 | 31306 |
| 2024-08-14 | 9.99 | $10.45 | 49414 |
| 2024-08-13 | 9.93 | $10.66 | 168900 |
| 2024-08-12 | 9.84 | $10.36 | 146603 |
| 2024-08-09 | 9.77 | $10.59 | 53400 |
| 2024-08-08 | 9.66 | $10.26 | 119516 |
| 2024-08-07 | 9.59 | $9.53 | 34200 |
| 2024-08-06 | 9.57 | $9.28 | 47100 |
| 2024-08-05 | 9.58 | $9.13 | 64929 |
| 2024-08-02 | 9.59 | $9.61 | 29400 |
| 2024-08-01 | 9.56 | $9.62 | 13726 |
| 2024-07-31 | 9.52 | $9.64 | 11400 |
| 2024-07-30 | 9.48 | $9.47 | 71800 |
| 2024-07-29 | 9.45 | $9.48 | 17700 |
| 2024-07-26 | 9.42 | $9.93 | 18400 |
| 2024-07-25 | 9.34 | $10.07 | 47216 |
| 2024-07-24 | 9.24 | $10.68 | 143200 |
| 2024-07-23 | 9.07 | $10.78 | 78458 |
| 2024-07-22 | 8.88 | $10.02 | 77827 |
| 2024-07-19 | 8.76 | $10.08 | 439633 |
| 2024-07-18 | 8.63 | $8.38 | 63219 |
| 2024-07-17 | 8.66 | $8.50 | 25045 |
| 2024-07-16 | 8.70 | $8.83 | 140886 |
| 2024-07-15 | 8.70 | $8.63 | 108208 |
| 2024-07-12 | 8.74 | $8.58 | 33623 |
| 2024-07-11 | 8.79 | $8.52 | 23319 |
| 2024-07-10 | 8.86 | $8.47 | 12644 |
| 2024-07-09 | 8.94 | $8.40 | 159394 |
| 2024-07-08 | 9.04 | $8.38 | 73121 |
| 2024-07-05 | 9.16 | $8.80 | 66523 |
| 2024-07-03 | 9.24 | $8.94 | 40835 |
| 2024-07-02 | 9.33 | $8.80 | 93209 |
| 2024-07-01 | 9.44 | $9.00 | 89006 |
| 2024-06-28 | 9.54 | $8.65 | 123710 |
| 2024-06-27 | 9.68 | $9.10 | 41608 |
| 2024-06-26 | 9.79 | $8.81 | 285564 |
| 2024-06-25 | 9.95 | $8.65 | 56895 |
| 2024-06-24 | 10.13 | $8.51 | 264840 |
| 2024-06-21 | 10.33 | $8.71 | 1.2M |
| 2024-06-20 | 10.52 | $9.76 | 41305 |
| 2024-06-18 | 10.63 | $9.01 | 17498 |
| 2024-06-17 | 10.81 | $10.21 | 5708 |
| 2024-06-14 | 10.89 | $10.30 | 5256 |
| 2024-06-13 | 10.97 | $10.76 | 13456 |
| 2024-06-12 | 11.00 | $10.41 | 3818 |
| 2024-06-11 | 11.08 | $10.49 | 35951 |
| 2024-06-10 | 11.16 | $11.62 | 36291 |
| 2024-06-07 | 11.13 | $10.38 | 1952 |
| 2024-06-06 | 11.22 | $10.71 | 15988 |
| 2024-06-05 | 11.30 | $10.80 | 29419 |
| 2024-06-04 | 11.36 | $11.50 | 4415 |
| 2024-06-03 | 11.37 | $11.73 | 29227 |
| 2024-05-31 | 11.35 | $11.41 | 28193 |
| 2024-05-30 | 11.37 | $10.05 | 59451 |
| 2024-05-29 | 11.52 | $11.79 | 50364 |
| 2024-05-28 | 11.51 | $11.70 | 88493 |
| 2024-05-24 | 11.51 | $10.70 | 14527 |
| 2024-05-23 | 11.61 | $10.74 | 23867 |
| 2024-05-22 | 11.71 | $11.17 | 25805 |
| 2024-05-21 | 11.78 | $11.25 | 14670 |
| 2024-05-20 | 11.84 | $11.57 | 15940 |
| 2024-05-17 | 11.87 | $11.50 | 1968 |
| 2024-05-16 | 11.91 | $11.64 | 15862 |
| 2024-05-15 | 11.94 | $11.97 | 7985 |
| 2024-05-14 | 11.93 | $11.68 | 46552 |
| 2024-05-13 | 11.96 | $11.96 | 29920 |
| 2024-05-10 | 11.95 | $11.98 | 23324 |
| 2024-05-09 | 11.95 | $11.95 | 9098 |
| 2024-05-08 | 11.95 | $12.05 | 8210 |
| 2024-05-07 | 11.93 | $11.98 | 19834 |
| 2024-05-06 | 11.93 | $12.08 | 8491 |
| 2024-05-03 | 11.91 | $12.06 | 19156 |
| 2024-05-02 | 11.89 | $11.88 | 19594 |
| 2024-05-01 | 11.90 | $11.70 | 9173 |
| 2024-04-30 | 11.92 | $11.96 | 7035 |
| 2024-04-29 | 11.91 | $11.84 | 16064 |
| 2024-04-26 | 11.92 | $11.93 | 21057 |
| 2024-04-25 | 11.92 | $11.98 | 30866 |
| 2024-04-24 | 11.92 | $11.98 | 35745 |
| 2024-04-23 | 11.91 | $12.07 | 47990 |
| 2024-04-22 | 11.90 | $11.87 | 25268 |
| 2024-04-19 | 11.91 | $11.84 | 12987 |
| 2024-04-18 | 11.92 | $11.84 | 27150 |
| 2024-04-17 | 11.93 | $11.79 | 24283 |
| 2024-04-16 | 11.96 | $12.03 | 66920 |
| 2024-04-15 | 11.95 | $11.90 | 13620 |
| 2024-04-12 | 11.97 | $12.08 | 79160 |
| 2024-04-11 | 11.96 | $11.50 | 46433 |
| 2024-04-10 | 12.02 | $11.89 | 43736 |
| 2024-04-09 | 12.03 | $11.92 | 38853 |
| 2024-04-08 | 12.04 | $12.00 | 142226 |
| 2024-04-05 | 12.03 | $11.94 | 21982 |
| 2024-04-04 | 12.03 | $12.00 | 17139 |
| 2024-04-03 | 12.02 | $11.85 | 24062 |
| 2024-04-02 | 12.02 | $12.00 | 22418 |
| 2024-04-01 | 12.01 | $12.21 | 16632 |
| 2024-03-28 | 11.97 | $12.18 | 32308 |
| 2024-03-27 | 11.94 | $11.66 | 14921 |
| 2024-03-26 | 11.96 | $12.21 | 29567 |
| 2024-03-25 | 11.92 | $12.09 | 22211 |
| 2024-03-22 | 11.89 | $12.14 | 13528 |
| 2024-03-21 | 11.86 | $12.18 | 34883 |
| 2024-03-20 | 11.82 | $12.20 | 15974 |
| 2024-03-19 | 11.78 | $12.18 | 23128 |
| 2024-03-18 | 11.75 | $12.20 | 17924 |
| 2024-03-15 | 11.71 | $12.20 | 31200 |
| 2024-03-14 | 11.67 | $12.22 | 22992 |
| 2024-03-13 | 11.63 | $12.20 | 31407 |
| 2024-03-12 | 11.59 | $11.15 | 88486 |
| 2024-03-11 | 11.66 | $11.29 | 9415 |
| 2024-03-08 | 11.72 | $11.02 | 21808 |
| 2024-03-07 | 11.81 | $11.23 | 8646 |
| 2024-03-06 | 11.88 | $11.06 | 12375 |
| 2024-03-05 | 11.98 | $11.65 | 16715 |
| 2024-03-04 | 12.02 | $11.78 | 16962 |
| 2024-03-01 | 12.06 | $12.10 | 21387 |
| 2024-02-29 | 12.06 | $11.82 | 49129 |
| 2024-02-28 | 12.10 | $11.63 | 41566 |
| 2024-02-27 | 12.16 | $11.94 | 39780 |
| 2024-02-26 | 12.19 | $12.07 | 21741 |
| 2024-02-23 | 12.20 | $11.78 | 39260 |
| 2024-02-22 | 12.25 | $11.94 | 30074 |
| 2024-02-21 | 12.28 | $12.37 | 32420 |
| 2024-02-20 | 12.27 | $12.32 | 42756 |
| 2024-02-16 | 12.27 | $12.30 | 15521 |
| 2024-02-15 | 12.26 | $12.31 | 29784 |
| 2024-02-14 | 12.25 | $12.30 | 23698 |
| 2024-02-13 | 12.24 | $12.09 | 30234 |
| 2024-02-12 | 12.24 | $12.37 | 12183 |
| 2024-02-09 | 12.21 | $11.56 | 36364 |
| 2024-02-08 | 12.25 | $12.35 | 55787 |
| 2024-02-07 | 12.21 | $12.45 | 53580 |
| 2024-02-06 | 12.16 | $12.45 | 24040 |
| 2024-02-05 | 12.10 | $12.40 | 28865 |
| 2024-02-02 | 12.03 | $12.27 | 50336 |
| 2024-02-01 | 11.97 | $12.47 | 84933 |
| 2024-01-31 | 11.88 | $12.45 | 89601 |
| 2024-01-30 | 11.78 | $12.44 | 69616 |
| 2024-01-29 | 11.66 | $12.28 | 11862 |
| 2024-01-26 | 11.56 | $12.38 | 20506 |
| 2024-01-25 | 11.42 | $12.08 | 43727 |
| 2024-01-24 | 11.30 | $12.01 | 31903 |
| 2024-01-23 | 11.17 | $11.97 | 184384 |
| 2024-01-22 | 11.03 | $12.11 | 82455 |
| 2024-01-19 | 10.85 | $12.00 | 92842 |
| 2024-01-18 | 10.67 | $11.50 | 54889 |
| 2024-01-17 | 10.51 | $11.36 | 43302 |
| 2024-01-16 | 10.36 | $11.31 | 25789 |
| 2024-01-12 | 10.19 | $11.11 | 24732 |
| 2024-01-11 | 10.03 | $11.25 | 38321 |
| 2024-01-10 | 9.84 | $10.64 | 63870 |
| 2024-01-09 | 9.68 | $10.66 | 54473 |
| 2024-01-08 | 9.51 | $11.25 | 60167 |
| 2024-01-05 | 9.27 | $10.42 | 25885 |
| 2024-01-04 | 9.08 | $10.61 | 32071 |
| 2024-01-03 | 8.86 | $10.45 | 41794 |
| 2024-01-02 | 8.64 | $10.27 | 108963 |
| 2023-12-29 | 8.42 | $9.66 | 91164 |
| 2023-12-28 | 8.25 | $10.07 | 114817 |
| 2023-12-27 | 8.02 | $8.92 | 44258 |
| 2023-12-26 | 7.89 | $8.91 | 80121 |
| 2023-12-22 | 7.75 | $8.26 | 22884 |
| 2023-12-21 | 7.68 | $8.15 | 17267 |
| 2023-12-20 | 7.60 | $7.98 | 61082 |
| 2023-12-19 | 7.54 | $8.35 | 26758 |
| 2023-12-18 | 7.43 | $8.10 | 40080 |
| 2023-12-15 | 7.34 | $8.05 | 33123 |
| 2023-12-14 | 7.24 | $8.25 | 86623 |
| 2023-12-13 | 7.11 | $7.96 | 80832 |
| 2023-12-12 | 7.00 | $7.70 | 269793 |
| 2023-12-11 | 6.92 | $6.90 | 26579 |
| 2023-12-08 | 6.90 | $7.00 | 30108 |
| 2023-12-07 | 6.88 | $7.10 | 4461 |
| 2023-12-06 | 6.85 | $7.00 | 31764 |
| 2023-12-05 | 6.83 | $6.85 | 22814 |
| 2023-12-04 | 6.82 | $7.05 | 2154 |
| 2023-12-01 | 6.79 | $7.01 | 3881 |
| 2023-11-30 | 6.76 | $6.90 | 3093 |
| 2023-11-29 | 6.73 | $7.06 | 7721 |
| 2023-11-28 | 6.69 | $7.10 | 7003 |
| 2023-11-27 | 6.64 | $7.11 | 11027 |
| 2023-11-24 | 6.59 | $7.00 | 3176 |
| 2023-11-22 | 6.54 | $7.12 | 6898 |
| 2023-11-21 | 6.47 | $6.49 | 13804 |
| 2023-11-20 | 6.46 | $6.52 | 3525 |
| 2023-11-17 | 6.45 | $6.30 | 17897 |
| 2023-11-16 | 6.46 | $6.19 | 22865 |
| 2023-11-15 | 6.48 | $5.97 | 9868 |
| 2023-11-14 | 6.53 | $6.03 | 58044 |
| 2023-11-13 | 6.57 | $6.72 | 26138 |
| 2023-11-10 | 6.54 | $6.83 | 7075 |
| 2023-11-09 | 6.50 | $6.98 | 35539 |
| 2023-11-08 | 6.45 | $7.00 | 7029 |
| 2023-11-07 | 6.39 | $6.90 | 25229 |
| 2023-11-06 | 6.34 | $6.80 | 5394 |
| 2023-11-03 | 6.30 | $6.63 | 2643 |
| 2023-11-02 | 6.28 | $6.30 | 4941 |
| 2023-11-01 | 6.29 | $6.28 | 6893 |
| 2023-10-31 | 6.31 | $6.11 | 536 |
| 2023-10-30 | 6.35 | $6.10 | 3487 |
| 2023-10-27 | 6.40 | $6.16 | 4419 |
| 2023-10-26 | 6.44 | $6.07 | 1050 |
| 2023-10-25 | 6.50 | $6.37 | 13315 |
| 2023-10-24 | 6.53 | $6.19 | 1669 |
| 2023-10-23 | 6.59 | $6.10 | 3776 |
| 2023-10-20 | 6.65 | $6.21 | 5222 |
| 2023-10-19 | 6.71 | $6.21 | 12714 |
| 2023-10-18 | 6.77 | $6.77 | 7422 |
| 2023-10-17 | 6.77 | $6.50 | 2364 |
| 2023-10-16 | 6.81 | $6.40 | 3334 |
| 2023-10-13 | 6.86 | $6.29 | 10444 |
| 2023-10-12 | 6.93 | $6.67 | 1899 |
| 2023-10-11 | 6.96 | $6.56 | 12513 |
| 2023-10-10 | 7.02 | $7.00 | 2465 |
| 2023-10-09 | 7.04 | $6.81 | 6418 |
| 2023-10-06 | 7.08 | $7.00 | 5965 |
| 2023-10-05 | 7.10 | $6.95 | 13566 |
| 2023-10-04 | 7.14 | $7.40 | 3527 |
| 2023-10-03 | 7.14 | $6.93 | 524 |
| 2023-10-02 | 7.19 | $7.23 | 8538 |
| 2023-09-29 | 7.23 | $6.83 | 20691 |
| 2023-09-28 | 7.31 | $7.03 | 7761 |
| 2023-09-27 | 7.39 | $7.23 | 3064 |
| 2023-09-26 | 7.46 | $6.77 | 12850 |
| 2023-09-25 | 7.58 | $6.51 | 20737 |
| 2023-09-22 | 7.73 | $6.79 | 2070 |
| 2023-09-21 | 7.86 | $7.10 | 22522 |
| 2023-09-20 | 7.96 | $7.01 | 5489 |
| 2023-09-19 | 8.07 | $7.25 | 17904 |
| 2023-09-18 | 8.16 | $7.14 | 29252 |
| 2023-09-15 | 8.26 | $7.72 | 19201 |
| 2023-09-14 | 8.30 | $7.65 | 19663 |
| 2023-09-13 | 8.36 | $8.28 | 31624 |
| 2023-09-12 | 8.34 | $8.10 | 2101 |
| 2023-09-11 | 8.34 | $7.75 | 3348 |
| 2023-09-08 | 8.37 | $7.50 | 40184 |
| 2023-09-07 | 8.41 | $8.18 | 45013 |
| 2023-09-06 | 8.37 | $8.99 | 16167 |
| 2023-09-05 | 8.25 | $9.06 | 12672 |
| 2023-09-01 | 8.10 | $9.16 | 11848 |
| 2023-08-31 | 7.93 | $9.11 | 11064 |
| 2023-08-30 | 7.75 | $9.39 | 8884 |
| 2023-08-29 | 7.53 | $9.49 | 34530 |
| 2023-08-28 | 7.28 | $9.20 | 110477 |
| 2023-08-25 | 7.05 | $7.16 | 10575 |
| 2023-08-24 | 7.01 | $7.37 | 10279 |
| 2023-08-23 | 6.94 | $7.59 | 23500 |
| 2023-08-22 | 6.84 | $7.47 | 4542 |
| 2023-08-21 | 6.75 | $7.32 | 12334 |
| 2023-08-18 | 6.66 | $7.59 | 14635 |
| 2023-08-17 | 6.54 | $7.49 | 31773 |
| 2023-08-16 | 6.43 | $7.51 | 17050 |
| 2023-08-15 | 6.30 | $7.60 | 47199 |
| 2023-08-14 | 6.16 | $6.90 | 84730 |
| 2023-08-11 | 6.09 | $6.10 | 13551 |
| 2023-08-10 | 6.10 | $5.83 | 19789 |
| 2023-08-09 | 6.14 | $6.00 | 6116 |
| 2023-08-08 | 6.18 | $5.80 | 23557 |
| 2023-08-07 | 6.25 | $6.23 | 22800 |
| 2023-08-04 | 6.29 | $6.26 | 49169 |
| 2023-08-03 | 6.34 | $6.09 | 64662 |
| 2023-08-02 | 6.42 | $6.25 | 21432 |
| 2023-08-01 | 6.50 | $6.48 | 100121 |
| 2023-07-31 | 6.58 | $6.23 | 37733 |
| 2023-07-28 | 6.71 | $6.12 | 27844 |
| 2023-07-27 | 6.86 | $6.20 | 5093 |
| 2023-07-26 | 7.02 | $6.00 | 29247 |
| 2023-07-25 | 7.23 | $5.92 | 61268 |
| 2023-07-24 | 7.46 | $5.92 | 37586 |
| 2023-07-21 | 7.71 | $5.75 | 46270 |
| 2023-07-20 | 7.99 | $5.82 | 26418 |
| 2023-07-19 | 8.30 | $5.86 | 114688 |
| 2023-07-18 | 8.62 | $6.61 | 88993 |
| 2023-07-17 | 8.89 | $7.32 | 23150 |
| 2023-07-14 | 9.11 | $7.54 | 33421 |
| 2023-07-13 | 9.32 | $8.00 | 26248 |
| 2023-07-12 | 9.50 | $7.88 | 48039 |
| 2023-07-11 | 9.70 | $8.06 | 98817 |
| 2023-07-10 | 9.89 | $8.46 | 83986 |
| 2023-07-07 | 10.06 | $8.57 | 111560 |
| 2023-07-06 | 10.23 | $10.04 | 231620 |
| 2023-07-05 | 10.25 | $9.50 | 337074 |
| 2023-07-03 | 10.33 | $10.85 | 110700 |
| 2023-06-30 | 10.28 | $10.03 | 24100 |
| 2023-06-29 | 10.31 | $9.71 | 140500 |
| 2023-06-28 | 10.38 | $11.00 | 52300 |
| 2023-06-27 | 10.31 | $9.80 | 12200 |
| 2023-06-26 | 10.37 | $9.93 | 22500 |
| 2023-06-23 | 10.41 | $10.26 | 34400 |
| 2023-06-22 | 10.42 | $10.38 | 2500 |
| 2023-06-21 | 10.42 | $10.37 | 1400 |
| 2023-06-20 | 10.42 | $10.58 | 37000 |
| 2023-06-16 | 10.40 | $10.72 | 81200 |
| 2023-06-15 | 10.36 | $10.48 | 2300 |
| 2023-06-14 | 10.35 | $10.43 | 5200 |
| 2023-06-13 | 10.33 | $10.36 | 400 |
| 2023-06-12 | 10.33 | $10.45 | 9100 |
| 2023-06-09 | 10.32 | $10.37 | — |
| 2023-06-08 | 10.31 | $10.37 | — |
| 2023-06-07 | 10.31 | $10.37 | 500 |
| 2023-06-06 | 10.30 | $10.32 | 12800 |
| 2023-06-05 | 10.30 | $10.29 | — |
| 2023-06-02 | 10.30 | $10.29 | — |
| 2023-06-01 | 10.30 | $10.29 | 1400 |
| 2023-05-31 | 10.30 | $10.29 | — |
| 2023-05-30 | 10.31 | $10.29 | 200 |
| 2023-05-26 | 10.31 | $10.29 | 8000 |
| 2023-05-25 | 10.31 | $10.29 | — |
| 2023-05-24 | 10.31 | $10.29 | 600 |
| 2023-05-23 | 10.31 | $10.31 | — |
| 2023-05-22 | 10.31 | $10.31 | — |
| 2023-05-19 | 10.31 | $10.31 | 10700 |
| 2023-05-18 | 10.31 | $10.30 | 4000 |
| 2023-05-17 | 10.31 | $10.35 | 2500 |
| 2023-05-16 | 10.31 | $10.30 | 600 |
| 2023-05-15 | 10.31 | $10.36 | 208600 |
| 2023-05-12 | 10.30 | $10.32 | — |
| 2023-05-11 | 10.30 | $10.32 | — |
| 2023-05-10 | 10.30 | $10.32 | 6000 |
| 2023-05-09 | 10.30 | $10.29 | 15300 |
| 2023-05-08 | 10.30 | $10.30 | 25600 |
| 2023-05-05 | 10.30 | $10.28 | 300 |
| 2023-05-04 | 10.30 | $10.28 | 1300 |
| 2023-05-03 | 10.30 | $10.28 | 2200 |
| 2023-05-02 | 10.30 | $10.29 | 38800 |
| 2023-05-01 | 10.30 | $10.29 | 5100 |
| 2023-04-28 | 10.30 | $10.29 | 1400 |
| 2023-04-27 | 10.30 | $10.29 | 9000 |
| 2023-04-26 | 10.31 | $10.29 | 300 |
| 2023-04-25 | 10.31 | $10.30 | 6000 |
| 2023-04-24 | 10.31 | $10.32 | — |
| 2023-04-21 | 10.30 | $10.32 | 1300 |
| 2023-04-20 | 10.30 | $10.29 | 2200 |
| 2023-04-19 | 10.30 | $10.41 | 1800 |
| 2023-04-18 | 10.29 | $10.31 | 1700 |
| 2023-04-17 | 10.28 | $10.31 | 8500 |
| 2023-04-14 | 10.28 | $10.28 | 6200 |
| 2023-04-13 | 10.28 | $10.30 | 5900 |
| 2023-04-12 | 10.28 | $10.29 | 11100 |
| 2023-04-11 | 10.27 | $10.29 | 6800 |
| 2023-04-10 | 10.27 | $10.28 | 600 |
| 2023-04-06 | 10.27 | $10.26 | — |
| 2023-04-05 | 10.27 | $10.26 | 300 |
| 2023-04-04 | 10.26 | $10.31 | 2500 |
| 2023-04-03 | 10.26 | $10.35 | 400 |
| 2023-03-31 | 10.24 | $10.25 | 1000 |
| 2023-03-30 | 10.24 | $10.28 | 16400 |
| 2023-03-29 | 10.24 | $10.28 | 1000 |
| 2023-03-28 | 10.23 | $10.26 | 9300 |
| 2023-03-27 | 10.23 | $10.28 | 3500 |
| 2023-03-24 | 10.22 | $10.25 | — |
| 2023-03-23 | 10.22 | $10.25 | 300 |
| 2023-03-22 | 10.21 | $10.28 | 500 |
| 2023-03-21 | 10.21 | $10.23 | 100 |
| 2023-03-20 | 10.21 | $10.23 | — |
| 2023-03-17 | 10.21 | $10.23 | 300 |
| 2023-03-16 | 10.22 | $10.19 | — |
| 2023-03-15 | 10.23 | $10.19 | 100 |
| 2023-03-14 | 10.24 | $10.19 | — |
| 2023-03-13 | 10.25 | $10.19 | — |
| 2023-03-10 | 10.26 | $10.19 | — |
| 2023-03-09 | 10.27 | $10.19 | 100 |
| 2023-03-08 | 10.27 | $10.19 | 4000 |
| 2023-03-07 | 10.28 | $10.19 | 100 |
| 2023-03-06 | 10.29 | $10.19 | 7700 |
| 2023-03-03 | 10.30 | $10.19 | 600 |
| 2023-03-02 | 10.31 | $10.19 | 400 |
| 2023-03-01 | 10.32 | $10.20 | 500 |
| 2023-02-28 | 10.33 | $10.19 | 2800 |
| 2023-02-27 | 10.34 | $10.20 | 38200 |
| 2023-02-24 | 10.34 | $10.45 | — |
| 2023-02-23 | 10.33 | $10.45 | — |
| 2023-02-22 | 10.31 | $10.45 | — |
| 2023-02-21 | 10.29 | $10.45 | 42900 |
| 2023-02-17 | 10.27 | $10.54 | 400 |
| 2023-02-16 | 10.24 | $10.54 | 6200 |
| 2023-02-15 | 10.20 | $10.34 | 1700 |
| 2023-02-14 | 10.19 | $10.22 | 700 |
| 2023-02-13 | 10.19 | $10.29 | 1900 |
| 2023-02-10 | 10.17 | $10.17 | — |
| 2023-02-09 | 10.18 | $10.17 | 600 |
| 2023-02-08 | 10.18 | $10.17 | — |
| 2023-02-07 | 10.18 | $10.17 | 300 |
| 2023-02-06 | 10.18 | $10.17 | — |
| 2023-02-03 | 10.18 | $10.17 | — |
| 2023-02-02 | 10.18 | $10.17 | — |
| 2023-02-01 | 10.19 | $10.17 | — |
| 2023-01-31 | 10.19 | $10.17 | 1700 |
| 2023-01-30 | 10.19 | $10.19 | 100 |
| 2023-01-27 | 10.19 | $10.19 | — |
| 2023-01-26 | 10.19 | $10.19 | — |
| 2023-01-25 | 10.19 | $10.19 | 200 |
| 2023-01-24 | 10.19 | $10.16 | 14900 |
| 2023-01-23 | 10.19 | $10.15 | 200 |
| 2023-01-20 | 10.19 | $10.22 | 1100 |
| 2023-01-19 | 10.19 | $10.20 | 1700 |
| 2023-01-18 | 10.19 | $10.15 | 400 |
| 2023-01-17 | 10.19 | $10.22 | 17200 |
| 2023-01-13 | 10.18 | $10.22 | 21500 |
| 2023-01-12 | 10.18 | $10.23 | 46200 |
| 2023-01-11 | 10.17 | $10.20 | 700 |
| 2023-01-10 | 10.16 | $10.20 | 500 |
| 2023-01-09 | 10.16 | $10.21 | 12600 |
| 2023-01-06 | 10.15 | $10.20 | — |
| 2023-01-05 | 10.15 | $10.20 | 400 |
| 2023-01-04 | 10.14 | $10.18 | 300 |
| 2023-01-03 | 10.13 | $10.19 | 27300 |
| 2022-12-30 | 10.13 | $10.16 | 1800 |
| 2022-12-29 | 10.12 | $10.15 | 40800 |
| 2022-12-28 | 10.12 | $10.11 | 2800 |
| 2022-12-27 | 10.12 | $10.11 | — |
| 2022-12-23 | 10.12 | $10.11 | 1200 |
| 2022-12-22 | 10.12 | $10.15 | 6300 |
| 2022-12-21 | 10.11 | $10.17 | — |
| 2022-12-20 | 10.11 | $10.17 | 14200 |
| 2022-12-19 | 10.10 | $10.10 | 10500 |
| 2022-12-16 | 10.10 | $10.11 | 7600 |
| 2022-12-15 | 10.10 | $10.10 | 100 |
| 2022-12-14 | 10.10 | $10.10 | 800 |
| 2022-12-13 | 10.10 | $10.10 | 3000 |
| 2022-12-12 | 10.10 | $10.10 | 200 |
| 2022-12-09 | 10.10 | $10.11 | 1000 |
| 2022-12-08 | 10.10 | $10.09 | 4000 |
| 2022-12-07 | 10.10 | $10.10 | 1900 |
| 2022-12-06 | 10.09 | $10.09 | 1200 |
| 2022-12-05 | 10.10 | $10.09 | 3800 |
| 2022-12-02 | 10.10 | $10.09 | 2900 |
| 2022-12-01 | 10.10 | $10.10 | — |
| 2022-11-30 | 10.09 | $10.10 | — |
| 2022-11-29 | 10.09 | $10.10 | — |
| 2022-11-28 | 10.09 | $10.10 | 4100 |
| 2022-11-25 | 10.09 | $10.09 | — |
| 2022-11-23 | 10.09 | $10.09 | 35400 |
| 2022-11-22 | 10.09 | $10.11 | 100 |
| 2022-11-21 | 10.09 | $10.11 | 300 |
| 2022-11-18 | 10.08 | $10.09 | 800 |
| 2022-11-17 | 10.08 | $10.09 | 83700 |
| 2022-11-16 | 10.08 | $10.09 | 30600 |
| 2022-11-15 | 10.08 | $10.09 | 50900 |
| 2022-11-14 | 10.08 | $10.09 | — |
| 2022-11-11 | 10.08 | $10.09 | 200 |
| 2022-11-10 | 10.08 | $10.09 | 6000 |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | 13600 |
| 2022-11-04 | 10.07 | $10.08 | 20000 |
| 2022-11-03 | 10.07 | $10.08 | 39300 |
| 2022-11-02 | 10.07 | $10.09 | 12200 |
| 2022-11-01 | 10.07 | $10.07 | 11600 |
| 2022-10-31 | 10.06 | $10.07 | 25200 |
| 2022-10-28 | 10.06 | $10.07 | 85300 |
| 2022-10-27 | 10.06 | $10.07 | 14300 |
| 2022-10-26 | 10.06 | $10.07 | 206400 |
| 2022-10-25 | 10.06 | $10.07 | 27100 |
| 2022-10-24 | 10.06 | $10.07 | 4200 |
| 2022-10-21 | 10.06 | $10.07 | 2200 |
| 2022-10-20 | 10.06 | $10.06 | — |
| 2022-10-19 | 10.05 | $10.06 | 108500 |
| 2022-10-18 | 10.05 | $10.06 | 36700 |
| 2022-10-17 | 10.05 | $10.05 | 700 |
| 2022-10-14 | 10.05 | $10.05 | 5700 |
| 2022-10-13 | 10.05 | $10.06 | 12500 |
| 2022-10-12 | 10.05 | $10.06 | 100 |
| 2022-10-11 | 10.05 | $10.06 | 4300 |
| 2022-10-10 | 10.05 | $10.07 | 85500 |
| 2022-10-07 | 10.05 | $10.06 | 19200 |
| 2022-10-06 | 10.05 | $10.06 | — |
| 2022-10-05 | 10.05 | $10.06 | 5800 |
| 2022-10-04 | 10.05 | $10.04 | 34200 |
| 2022-10-03 | 10.06 | $10.03 | 8800 |
| 2022-09-30 | 10.06 | $10.05 | 75800 |
| 2022-09-29 | 10.06 | $10.03 | 1100 |
| 2022-09-28 | 10.06 | $10.03 | — |
| 2022-09-27 | 10.07 | $10.03 | 7500 |
| 2022-09-26 | 10.07 | $10.05 | 11400 |
| 2022-09-23 | 10.07 | $10.06 | 11000 |
| 2022-09-22 | 10.07 | $10.06 | 35300 |
| 2022-09-21 | 10.07 | $10.10 | 2000 |
| 2022-09-20 | 10.07 | $10.07 | 200 |
| 2022-09-19 | 10.06 | $10.07 | 1100 |
| 2022-09-16 | 10.06 | $10.08 | 10700 |
| 2022-09-15 | 10.06 | $10.09 | 6300 |
| 2022-09-14 | 10.06 | $10.09 | 16600 |
| 2022-09-13 | 10.05 | $10.15 | 2700 |
| 2022-09-12 | 10.04 | $10.07 | 4100 |
| 2022-09-09 | 10.04 | $10.07 | 11800 |
| 2022-09-08 | 10.04 | $10.02 | 11400 |
| 2022-09-07 | 10.04 | $10.03 | — |
| 2022-09-06 | 10.04 | $10.03 | 2000 |
| 2022-09-02 | 10.04 | $10.03 | 100 |
| 2022-09-01 | 10.05 | $10.03 | 1600 |
| 2022-08-31 | 10.05 | $10.03 | 3800 |
| 2022-08-30 | 10.05 | $10.03 | 4100 |
| 2022-08-29 | 10.05 | $10.04 | 300 |
| 2022-08-26 | 10.05 | $10.05 | 17300 |
| 2022-08-25 | 10.05 | $10.04 | 700 |
| 2022-08-24 | 10.05 | $10.04 | 435200 |
| 2022-08-23 | 10.05 | $10.05 | 1300 |
| 2022-08-22 | 10.05 | $10.08 | 6100 |
| 2022-08-19 | 10.05 | $10.15 | 67100 |
| 2022-08-18 | 10.04 | $10.02 | 45800 |
| 2022-08-17 | 10.04 | $10.04 | — |
| 2022-08-16 | 10.04 | $10.04 | 1400 |
| 2022-08-15 | 10.03 | $10.04 | 500 |
| 2022-08-12 | 10.03 | $10.03 | 900 |
| 2022-08-11 | 10.03 | $10.04 | 1900 |
| 2022-08-10 | 10.03 | $10.03 | 1200 |
| 2022-08-09 | 10.03 | $10.03 | 9400 |
| 2022-08-08 | 10.03 | $10.03 | 10300 |
| 2022-08-05 | 10.03 | $10.04 | 700 |
| 2022-08-04 | 10.03 | $10.02 | 300 |
| 2022-08-03 | 10.03 | $10.02 | 155000 |
| 2022-08-02 | 10.02 | $10.05 | 2200 |
| 2022-08-01 | 10.02 | $10.07 | 6700 |
| 2022-07-29 | 10.01 | $10.06 | — |
| 2022-07-28 | 10.01 | $10.06 | 16800 |
| 2022-07-27 | 10.00 | $10.04 | 19700 |
| 2022-07-26 | 10.00 | $10.02 | 48600 |
| 2022-07-25 | 10.00 | $10.01 | 8100 |
| 2022-07-22 | 9.99 | $10.00 | 18800 |
| 2022-07-21 | 9.99 | $9.99 | 473900 |
| 2022-07-20 | 9.99 | $10.01 | 119300 |
| 2022-07-19 | 9.99 | $10.00 | 229300 |
| 2022-07-18 | 9.99 | $9.99 | — |
| 2022-07-15 | 9.99 | $9.99 | 700 |
| 2022-07-14 | 9.99 | $10.00 | 85700 |
| 2022-07-13 | 9.99 | $9.99 | 33800 |
| 2022-07-12 | 9.99 | $10.00 | 58400 |
| 2022-07-11 | 9.98 | $9.99 | 37200 |
| 2022-07-08 | 9.98 | $9.99 | 585300 |
| 2022-07-07 | 9.98 | $9.99 | 66500 |
| 2022-07-06 | 9.98 | $9.99 | 60500 |
| 2022-07-05 | 9.98 | $10.00 | 37200 |
| 2022-07-01 | 9.98 | $9.98 | 800 |
| 2022-06-30 | 9.98 | $9.98 | 23400 |
| 2022-06-29 | 9.98 | $9.98 | 26500 |
| 2022-06-28 | 9.98 | $9.98 | 43000 |
| 2022-06-27 | 9.97 | $9.98 | 95900 |
| 2022-06-24 | 9.97 | $9.98 | 8600 |
| 2022-06-23 | 9.97 | $9.98 | 700 |
| 2022-06-22 | 9.97 | $9.98 | 20500 |
| 2022-06-21 | 9.97 | $9.99 | 103400 |
| 2022-06-17 | 9.97 | $9.97 | 26900 |
| 2022-06-16 | 9.96 | $9.97 | 13000 |
| 2022-06-15 | 9.96 | $9.98 | 100 |
| 2022-06-14 | 9.96 | $9.97 | 226200 |
| 2022-06-13 | 9.96 | $9.97 | 500 |
| 2022-06-10 | 9.96 | $9.98 | 11400 |
| 2022-06-09 | 9.95 | $9.97 | 35500 |
| 2022-06-08 | 9.95 | $9.96 | 1400 |
| 2022-06-07 | 9.95 | $9.96 | 4100 |
| 2022-06-06 | 9.95 | $9.96 | 3300 |
| 2022-06-03 | 9.94 | $9.97 | 28800 |
| 2022-06-02 | 9.94 | $9.96 | 18600 |
| 2022-06-01 | 9.94 | $9.95 | 9600 |
| 2022-05-31 | 9.94 | $9.95 | 261100 |
| 2022-05-27 | 9.94 | $9.94 | 3100 |
| 2022-05-26 | 9.94 | $9.94 | 39000 |
| 2022-05-25 | 9.94 | $9.94 | 167500 |
| 2022-05-24 | 9.94 | $9.94 | 10200 |
| 2022-05-23 | 9.94 | $9.94 | 14700 |
| 2022-05-20 | 9.94 | $9.94 | 6100 |
| 2022-05-19 | 9.94 | $9.94 | 17800 |
| 2022-05-18 | 9.94 | $9.93 | 2300 |
| 2022-05-17 | 9.94 | $9.94 | 1100 |
| 2022-05-16 | 9.94 | $9.93 | 2000 |
| 2022-05-13 | 9.94 | $9.93 | 254400 |
| 2022-05-12 | 9.94 | $9.94 | 67100 |
| 2022-05-11 | 9.94 | $9.93 | 53000 |
| 2022-05-10 | 9.94 | $9.93 | 3800 |
| 2022-05-09 | 9.95 | $9.93 | 15400 |
| 2022-05-06 | 9.95 | $9.94 | 205600 |
| 2022-05-05 | 9.95 | $9.95 | 3500 |
| 2022-05-04 | 9.95 | $9.95 | 13000 |
| 2022-05-03 | 9.95 | $9.94 | 700 |
| 2022-05-02 | 9.95 | $9.94 | 10100 |
| 2022-04-29 | 9.95 | $9.94 | 22600 |
| 2022-04-28 | 9.95 | $9.94 | 15900 |
| 2022-04-27 | 9.95 | $9.95 | 4000 |
| 2022-04-26 | 9.94 | $9.95 | 5800 |
| 2022-04-25 | 9.94 | $9.96 | 103200 |
| 2022-04-22 | 9.94 | $9.96 | 600 |
| 2022-04-21 | 9.94 | $9.96 | 30700 |
| 2022-04-20 | 9.93 | $9.96 | 9700 |
| 2022-04-19 | 9.93 | $9.96 | 21200 |
| 2022-04-18 | 9.93 | $9.97 | 36100 |
| 2022-04-14 | 9.92 | $9.94 | 25700 |
| 2022-04-13 | 9.92 | $9.93 | 7500 |
| 2022-04-12 | 9.92 | $9.92 | 13000 |
| 2022-04-11 | 9.92 | $9.93 | 11500 |
| 2022-04-08 | 9.92 | $9.92 | 600 |
| 2022-04-07 | 9.91 | $9.92 | 46700 |
| 2022-04-06 | 9.91 | $9.93 | 1600 |
| 2022-04-05 | 9.91 | $9.93 | 1500 |
| 2022-04-04 | 9.91 | $9.93 | 400 |
| 2022-04-01 | 9.91 | $9.90 | 36700 |
| 2022-03-31 | 9.91 | $9.91 | 33200 |
| 2022-03-30 | 9.91 | $9.91 | 7200 |
| 2022-03-29 | 9.91 | $9.91 | 4500 |
| 2022-03-28 | 9.90 | $9.91 | 12700 |
| 2022-03-25 | 9.90 | $9.91 | 70100 |
| 2022-03-24 | 9.90 | $9.92 | 452200 |
| 2022-03-23 | 9.90 | $9.91 | 35200 |
| 2022-03-22 | 9.90 | $9.90 | 35200 |
| 2022-03-21 | 9.90 | $9.90 | 76100 |
| 2022-03-18 | 9.90 | $9.90 | 253500 |
| 2022-03-17 | 9.90 | $9.90 | 6700 |
| 2022-03-16 | 9.90 | $9.90 | 7700 |
| 2022-03-15 | 9.90 | $9.90 | 56400 |
| 2022-03-14 | 9.90 | $9.90 | 2100 |
| 2022-03-11 | 9.89 | $9.90 | 3900 |
| 2022-03-10 | 9.89 | $9.90 | 45100 |
| 2022-03-09 | 9.89 | $9.90 | 9300 |
| 2022-03-08 | 9.89 | $9.90 | 600 |
| 2022-03-07 | 9.89 | $9.90 | 5400 |
| 2022-03-04 | 9.89 | $9.90 | 600 |
| 2022-03-03 | 9.89 | $9.90 | 15100 |
| 2022-03-02 | 9.89 | $9.89 | 6000 |
| 2022-03-01 | 9.89 | $9.90 | 21100 |
| 2022-02-28 | 9.88 | $9.89 | 33200 |
| 2022-02-25 | 9.88 | $9.89 | 29100 |
| 2022-02-24 | 9.88 | $9.89 | 60500 |
| 2022-02-23 | 9.88 | $9.88 | 5800 |
| 2022-02-22 | 9.88 | $9.89 | 5600 |
| 2022-02-18 | 9.88 | $9.87 | 1300 |
| 2022-02-17 | 9.88 | $9.88 | 400 |
| 2022-02-16 | 9.88 | $9.87 | 1000 |
| 2022-02-15 | 9.88 | $9.88 | — |
| 2022-02-14 | 9.88 | $9.88 | 5300 |
| 2022-02-11 | 9.88 | $9.88 | 3800 |
| 2022-02-10 | 9.88 | $9.88 | 1100 |
| 2022-02-09 | 9.88 | $9.90 | 9900 |
| 2022-02-08 | 9.88 | $9.90 | 10400 |
| 2022-02-07 | 9.88 | $9.90 | 7500 |
| 2022-02-04 | 9.88 | $9.89 | — |
| 2022-02-03 | 9.87 | $9.89 | 1200 |
| 2022-02-02 | 9.87 | $9.89 | 8400 |
| 2022-02-01 | 9.87 | $9.89 | 83200 |
| 2022-01-31 | 9.87 | $9.88 | 23500 |
| 2022-01-28 | 9.87 | $9.86 | 34700 |
| 2022-01-27 | 9.87 | $9.86 | 24300 |
| 2022-01-26 | 9.87 | $9.87 | 18000 |
| 2022-01-25 | 9.87 | $9.87 | 32300 |
| 2022-01-24 | 9.87 | $9.86 | 15200 |
| 2022-01-21 | 9.87 | $9.86 | 11800 |
| 2022-01-20 | 9.87 | $9.86 | 13600 |
| 2022-01-19 | 9.87 | $9.88 | 38600 |
| 2022-01-18 | 9.87 | $9.86 | 24400 |
| 2022-01-14 | 9.87 | $9.86 | 800 |
| 2022-01-13 | 9.88 | $9.88 | — |
| 2022-01-12 | 9.87 | $9.88 | 3800 |
| 2022-01-11 | 9.87 | $9.88 | 3900 |
| 2022-01-10 | 9.87 | $9.87 | 36600 |
| 2022-01-07 | 9.87 | $9.87 | 2000 |
| 2022-01-06 | 9.87 | $9.87 | 6000 |
| 2022-01-05 | 9.87 | $9.87 | 5100 |
| 2022-01-04 | 9.87 | $9.88 | 6400 |
| 2022-01-03 | 9.87 | $9.88 | 67200 |
| 2021-12-31 | 9.87 | $9.87 | 29600 |
| 2021-12-30 | 9.87 | $9.88 | 9100 |
| 2021-12-29 | 9.87 | $9.88 | 43700 |
| 2021-12-28 | 9.87 | $9.88 | 15900 |
| 2021-12-27 | 9.87 | $9.88 | 71400 |
| 2021-12-23 | 9.87 | $9.86 | 26800 |
| 2021-12-22 | 9.87 | $9.88 | 13200 |
| 2021-12-21 | 9.87 | $9.85 | 9900 |
| 2021-12-20 | 9.87 | $9.88 | 560800 |
| 2021-12-17 | 9.87 | $9.88 | 18500 |
| 2021-12-16 | 9.87 | $9.85 | 31400 |
| 2021-12-15 | 9.87 | $9.86 | 25600 |
| 2021-12-14 | 9.88 | $9.86 | 188800 |
| 2021-12-13 | 9.88 | $9.87 | 10000 |
| 2021-12-10 | 9.88 | $9.85 | 25400 |
| 2021-12-09 | 9.88 | $9.86 | 12900 |
| 2021-12-08 | 9.89 | $9.87 | 400 |
| 2021-12-07 | 9.89 | $9.87 | 44400 |
| 2021-12-06 | 9.89 | $9.87 | 6400 |
| 2021-12-03 | 9.89 | $9.87 | 56300 |
| 2021-12-02 | 9.89 | $9.90 | 46100 |
| 2021-12-01 | 9.89 | $9.89 | 6200 |
| 2021-11-30 | 9.89 | $9.90 | 25700 |
| 2021-11-29 | 9.89 | $9.89 | 58400 |
| 2021-11-26 | 9.89 | $9.89 | 43600 |
| 2021-11-24 | 9.88 | $9.90 | 10400 |
| 2021-11-23 | 9.88 | $9.90 | 112100 |
| 2021-11-22 | 9.88 | $9.90 | 65200 |
| 2021-11-19 | 9.88 | $9.89 | 7100 |
| 2021-11-18 | 9.87 | $9.88 | 1900 |
| 2021-11-17 | 9.87 | $9.89 | 16000 |
| 2021-11-16 | 9.87 | $9.90 | 78900 |
| 2021-11-15 | 9.87 | $9.89 | 13300 |
| 2021-11-12 | 9.86 | $9.88 | 5700 |
| 2021-11-11 | 9.86 | $9.88 | 2900 |
| 2021-11-10 | 9.86 | $9.88 | 1100 |
| 2021-11-09 | 9.85 | $9.85 | 3300 |
| 2021-11-08 | 9.85 | $9.85 | 2400 |
| 2021-11-05 | 9.85 | $9.85 | 1000 |
| 2021-11-04 | 9.85 | $9.87 | 196900 |
| 2021-11-03 | 9.85 | $9.86 | 6900 |
| 2021-11-02 | 9.85 | $9.87 | 41800 |
| 2021-11-01 | 9.85 | $9.85 | 64600 |
| 2021-10-29 | 9.85 | $9.85 | 761900 |
| 2021-10-28 | 9.85 | $9.85 | 403700 |
| 2021-10-27 | 9.85 | $9.87 | 25200 |
| 2021-10-26 | 9.84 | $9.87 | 532300 |
| 2021-10-25 | 9.84 | $9.84 | 22600 |
| 2021-10-22 | 9.84 | $9.86 | 80100 |
| 2021-10-21 | 9.84 | $9.85 | 26200 |
| 2021-10-20 | 9.84 | $9.85 | 6900 |
| 2021-10-19 | 9.84 | $9.85 | 63300 |
| 2021-10-18 | 9.83 | $9.83 | 700 |
| 2021-10-15 | 9.83 | $9.82 | 300 |
| 2021-10-14 | 9.84 | $9.84 | 10200 |
| 2021-10-13 | 9.83 | $9.84 | 596300 |
| 2021-10-12 | 9.83 | $9.85 | 1200 |
| 2021-10-11 | 9.83 | $9.83 | 5200 |
| 2021-10-08 | 9.83 | $9.84 | 1300 |
| 2021-10-07 | 9.83 | $9.84 | 3500 |
| 2021-10-06 | 9.83 | $9.85 | 20200 |
| 2021-10-05 | 9.82 | $9.83 | 400 |
| 2021-10-04 | 9.82 | $9.83 | 18400 |
| 2021-10-01 | 9.82 | $9.84 | 114300 |
| 2021-09-30 | 9.82 | $9.84 | 31200 |
| 2021-09-29 | 9.81 | $9.83 | 3400 |
| 2021-09-28 | 9.81 | $9.83 | 2400 |
| 2021-09-27 | 9.81 | $9.83 | 10000 |
| 2021-09-24 | 9.81 | $9.82 | 80000 |
| 2021-09-23 | 9.80 | $9.80 | 2500 |
| 2021-09-22 | 9.80 | $9.80 | 1200 |
| 2021-09-21 | 9.80 | $9.81 | 1200 |
| 2021-09-20 | 9.80 | $9.82 | 1300 |
| 2021-09-17 | 9.80 | $9.82 | 4600 |
| 2021-09-16 | 9.79 | $9.81 | 200 |
| 2021-09-15 | 9.79 | $9.81 | 3100 |
| 2021-09-14 | 9.79 | $9.81 | 6900 |
| 2021-09-13 | 9.79 | $9.80 | 2.0M |
| 2021-09-10 | 9.78 | $9.80 | 4300 |
| 2021-09-09 | 9.78 | $9.80 | 2900 |
| 2021-09-08 | 9.78 | $9.80 | 2100 |
| 2021-09-07 | 9.78 | $9.80 | 7600 |
| 2021-09-03 | 9.77 | $9.77 | 200 |
| 2021-09-02 | 9.77 | $9.80 | 16200 |
| 2021-09-01 | 9.77 | $9.79 | 13200 |
| 2021-08-31 | 9.77 | $9.79 | 11600 |
| 2021-08-30 | 9.77 | $9.76 | 2200 |
| 2021-08-27 | 9.77 | $9.76 | 9000 |
| 2021-08-26 | 9.77 | $9.78 | 4300 |
| 2021-08-25 | 9.77 | $9.77 | 3000 |
| 2021-08-24 | 9.77 | $9.78 | 8400 |
| 2021-08-23 | 9.76 | $9.76 | 20200 |
| 2021-08-20 | 9.76 | $9.76 | 1500 |
| 2021-08-19 | 9.76 | $9.75 | 113000 |
| 2021-08-18 | 9.77 | $9.76 | 57300 |
| 2021-08-17 | 9.77 | $9.77 | 11700 |
| 2021-08-16 | 9.77 | $9.78 | 18700 |
| 2021-08-13 | 9.77 | $9.76 | 90200 |
| 2021-08-12 | 9.77 | $9.76 | 4800 |
| 2021-08-11 | 9.77 | $9.77 | 14200 |
| 2021-08-10 | 9.77 | $9.75 | 61300 |
| 2021-08-09 | 9.77 | $9.75 | 12000 |
| 2021-08-06 | 9.77 | $9.79 | 800 |
| 2021-08-05 | 9.77 | $9.77 | 22100 |
| 2021-08-04 | 9.77 | $9.78 | 13900 |
| 2021-08-03 | 9.77 | $9.76 | 41000 |
| 2021-08-02 | 9.77 | $9.79 | 31900 |
| 2021-07-30 | 9.77 | $9.76 | 37400 |
| 2021-07-29 | 9.77 | $9.75 | 22700 |
| 2021-07-28 | 9.77 | $9.76 | 1300 |
| 2021-07-27 | 9.78 | $9.75 | 1600 |
| 2021-07-26 | 9.78 | $9.77 | 32500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.78
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.77
Average
9.04
Maximum
12.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 8.78 | $9.13 | 223758 |
| 2026-02-26 | 8.68 | $9.05 | 165247 |
| 2026-02-25 | 8.57 | $8.74 | 147087 |
| 2026-02-24 | 8.52 | $8.73 | 97383 |
| 2026-02-23 | 8.45 | $8.60 | 520214 |
| 2026-02-20 | 8.40 | $8.72 | 531860 |
| 2026-02-19 | 8.31 | $8.72 | 784265 |
| 2026-02-18 | 8.22 | $8.88 | 1.4M |
| 2026-02-17 | 8.07 | $8.49 | 604177 |
| 2026-02-13 | 7.97 | $8.40 | 516133 |
| 2026-02-12 | 7.89 | $8.29 | 601120 |
| 2026-02-11 | 7.81 | $7.89 | 612690 |
| 2026-02-10 | 7.81 | $8.13 | 633183 |
| 2026-02-09 | 7.75 | $7.84 | 592447 |
| 2026-02-06 | 7.75 | $7.42 | 456767 |
| 2026-02-05 | 7.83 | $7.25 | 426212 |
| 2026-02-04 | 7.97 | $7.76 | 556240 |
| 2026-02-03 | 8.02 | $7.30 | 690418 |
| 2026-02-02 | 8.18 | $8.05 | 619640 |
| 2026-01-30 | 8.20 | $7.45 | 536115 |
| 2026-01-29 | 8.36 | $8.05 | 343709 |
| 2026-01-28 | 8.41 | $7.88 | 382923 |
| 2026-01-27 | 8.51 | $8.10 | 457760 |
| 2026-01-26 | 8.57 | $8.30 | 283793 |
| 2026-01-23 | 8.60 | $8.23 | 300574 |
| 2026-01-22 | 8.65 | $8.32 | 516876 |
| 2026-01-21 | 8.68 | $8.33 | 406420 |
| 2026-01-20 | 8.72 | $8.53 | 296736 |
| 2026-01-16 | 8.72 | $8.57 | 419512 |
| 2026-01-15 | 8.71 | $8.46 | 422141 |
| 2026-01-14 | 8.71 | $8.63 | 363903 |
| 2026-01-13 | 8.68 | $8.35 | 441363 |
| 2026-01-12 | 8.70 | $8.61 | 441822 |
| 2026-01-09 | 8.67 | $8.62 | 551042 |
| 2026-01-08 | 8.63 | $8.72 | 645251 |
| 2026-01-07 | 8.56 | $8.25 | 385331 |
| 2026-01-06 | 8.57 | $8.19 | 380144 |
| 2026-01-05 | 8.59 | $8.05 | 681107 |
| 2026-01-02 | 8.64 | $7.92 | 991086 |
| 2025-12-31 | 8.73 | $8.55 | 810663 |
| 2025-12-30 | 8.69 | $8.29 | 359743 |
| 2025-12-29 | 8.70 | $8.47 | 775200 |
| 2025-12-26 | 8.66 | $8.50 | 403900 |
| 2025-12-24 | 8.62 | $8.52 | 333338 |
| 2025-12-23 | 8.55 | $8.42 | 707832 |
| 2025-12-22 | 8.49 | $8.49 | 445700 |
| 2025-12-19 | 8.40 | $8.51 | 1.1M |
| 2025-12-18 | 8.29 | $8.76 | 658334 |
| 2025-12-17 | 8.11 | $8.30 | 967062 |
| 2025-12-16 | 7.99 | $8.25 | 555713 |
| 2025-12-15 | 7.85 | $8.31 | 617404 |
| 2025-12-12 | 7.68 | $8.30 | 588604 |
| 2025-12-11 | 7.48 | $8.40 | 737700 |
| 2025-12-10 | 7.22 | $7.95 | 1.3M |
| 2025-12-09 | 7.01 | $7.64 | 639538 |
| 2025-12-08 | 6.83 | $7.39 | 825813 |
| 2025-12-05 | 6.67 | $6.89 | 430647 |
| 2025-12-04 | 6.59 | $6.94 | 658200 |
| 2025-12-03 | 6.49 | $6.86 | 814428 |
| 2025-12-02 | 6.39 | $6.43 | 486300 |
| 2025-12-01 | 6.35 | $6.71 | 1.2M |
| 2025-11-28 | 6.26 | $6.63 | 372000 |
| 2025-11-26 | 6.16 | $6.54 | 919820 |
| 2025-11-25 | 6.07 | $6.23 | 810195 |
| 2025-11-24 | 6.02 | $5.88 | 1.0M |
| 2025-11-21 | 6.04 | $5.81 | 600140 |
| 2025-11-20 | 6.08 | $5.62 | 859722 |
| 2025-11-19 | 6.17 | $5.98 | 507923 |
| 2025-11-18 | 6.19 | $6.12 | 546316 |
| 2025-11-17 | 6.19 | $6.22 | 494300 |
| 2025-11-14 | 6.16 | $6.55 | 494087 |
| 2025-11-13 | 6.06 | $6.47 | 692606 |
| 2025-11-12 | 5.95 | $6.75 | 499800 |
| 2025-11-11 | 5.78 | $6.71 | 1.0M |
| 2025-11-10 | 5.58 | $6.55 | 2.0M |
| 2025-11-07 | 5.38 | $6.45 | 2.3M |
| 2025-11-06 | 5.18 | $5.28 | 671800 |
| 2025-11-05 | 5.18 | $5.30 | 640600 |
| 2025-11-04 | 5.19 | $5.04 | 636200 |
| 2025-11-03 | 5.26 | $5.17 | 906345 |
| 2025-10-31 | 5.31 | $5.02 | 755847 |
| 2025-10-30 | 5.40 | $5.09 | 519217 |
| 2025-10-29 | 5.49 | $5.33 | 669900 |
| 2025-10-28 | 5.55 | $5.32 | 743403 |
| 2025-10-27 | 5.62 | $5.53 | 749873 |
| 2025-10-24 | 5.66 | $5.85 | 771500 |
| 2025-10-23 | 5.64 | $5.55 | 820736 |
| 2025-10-22 | 5.68 | $5.61 | 985211 |
| 2025-10-21 | 5.72 | $5.85 | 943678 |
| 2025-10-20 | 5.71 | $5.52 | 738049 |
| 2025-10-17 | 5.77 | $5.48 | 1.6M |
| 2025-10-16 | 5.85 | $5.70 | 628900 |
| 2025-10-15 | 5.89 | $6.10 | 496745 |
| 2025-10-14 | 5.86 | $6.01 | 367200 |
| 2025-10-13 | 5.85 | $5.87 | 336200 |
| 2025-10-10 | 5.86 | $5.74 | 441900 |
| 2025-10-09 | 5.90 | $5.99 | 385422 |
| 2025-10-08 | 5.90 | $5.96 | 358332 |
| 2025-10-07 | 5.91 | $5.83 | 498007 |
| 2025-10-06 | 5.94 | $6.00 | 619522 |
| 2025-10-03 | 5.95 | $6.12 | 789000 |
| 2025-10-02 | 5.93 | $5.73 | 524229 |
| 2025-10-01 | 5.99 | $5.70 | 650900 |
| 2025-09-30 | 6.07 | $5.73 | 867400 |
| 2025-09-29 | 6.16 | $5.92 | 713200 |
| 2025-09-26 | 6.22 | $5.87 | 1.1M |
| 2025-09-25 | 6.30 | $5.82 | 662436 |
| 2025-09-24 | 6.41 | $6.06 | 576200 |
| 2025-09-23 | 6.48 | $6.08 | 857238 |
| 2025-09-22 | 6.56 | $6.12 | 1.5M |
| 2025-09-19 | 6.64 | $6.23 | 6.3M |
| 2025-09-18 | 6.71 | $6.49 | 588806 |
| 2025-09-17 | 6.74 | $6.65 | 519320 |
| 2025-09-16 | 6.74 | $6.67 | 404138 |
| 2025-09-15 | 6.73 | $6.67 | 463232 |
| 2025-09-12 | 6.72 | $6.55 | 480163 |
| 2025-09-11 | 6.73 | $6.45 | 633319 |
| 2025-09-10 | 6.77 | $6.31 | 604700 |
| 2025-09-09 | 6.83 | $6.37 | 475117 |
| 2025-09-08 | 6.90 | $6.67 | 488200 |
| 2025-09-05 | 6.91 | $6.59 | 450648 |
| 2025-09-04 | 6.93 | $6.52 | 604121 |
| 2025-09-03 | 6.97 | $6.84 | 552600 |
| 2025-09-02 | 6.95 | $7.01 | 546100 |
| 2025-08-29 | 6.88 | $7.15 | 426540 |
| 2025-08-28 | 6.78 | $6.93 | 340200 |
| 2025-08-27 | 6.70 | $6.91 | 448600 |
| 2025-08-26 | 6.61 | $6.97 | 846000 |
| 2025-08-25 | 6.49 | $6.90 | 926118 |
| 2025-08-22 | 6.36 | $6.56 | 401926 |
| 2025-08-21 | 6.28 | $6.41 | 251411 |
| 2025-08-20 | 6.22 | $6.41 | 647200 |
| 2025-08-19 | 6.15 | $6.44 | 568600 |
| 2025-08-18 | 6.06 | $6.35 | 954200 |
| 2025-08-15 | 5.98 | $6.41 | 787527 |
| 2025-08-14 | 5.86 | $6.28 | 344500 |
| 2025-08-13 | 5.76 | $6.33 | 681200 |
| 2025-08-12 | 5.63 | $6.29 | 621700 |
| 2025-08-11 | 5.48 | $5.78 | 1.1M |
| 2025-08-08 | 5.41 | $5.94 | 1.6M |
| 2025-08-07 | 5.31 | $5.50 | 1.0M |
| 2025-08-06 | 5.28 | $5.55 | 408723 |
| 2025-08-05 | 5.23 | $5.57 | 432429 |
| 2025-08-04 | 5.17 | $5.47 | 418613 |
| 2025-08-01 | 5.13 | $5.29 | 799120 |
| 2025-07-31 | 5.12 | $5.41 | 567303 |
| 2025-07-30 | 5.08 | $5.38 | 394500 |
| 2025-07-29 | 5.04 | $5.34 | 786600 |
| 2025-07-28 | 5.01 | $5.28 | 289236 |
| 2025-07-25 | 4.98 | $5.25 | 285698 |
| 2025-07-24 | 4.96 | $5.32 | 376199 |
| 2025-07-23 | 4.92 | $5.44 | 424626 |
| 2025-07-22 | 4.86 | $5.32 | 498000 |
| 2025-07-21 | 4.81 | $5.22 | 552200 |
| 2025-07-18 | 4.78 | $5.06 | 607400 |
| 2025-07-17 | 4.78 | $5.11 | 505586 |
| 2025-07-16 | 4.77 | $5.01 | 728000 |
| 2025-07-15 | 4.78 | $4.86 | 487800 |
| 2025-07-14 | 4.83 | $4.83 | 850815 |
| 2025-07-11 | 4.90 | $4.93 | 766100 |
| 2025-07-10 | 4.97 | $5.20 | 588033 |
| 2025-07-09 | 4.99 | $5.20 | 1.3M |
| 2025-07-08 | 5.01 | $5.48 | 1.3M |
| 2025-07-07 | 4.99 | $5.35 | 850602 |
| 2025-07-03 | 4.99 | $5.39 | 503400 |
| 2025-07-02 | 4.99 | $5.33 | 727082 |
| 2025-07-01 | 5.01 | $5.30 | 931639 |
| 2025-06-30 | 5.04 | $5.14 | 1.4M |
| 2025-06-27 | 5.12 | $4.64 | 2.7M |
| 2025-06-26 | 5.31 | $5.44 | 761000 |
| 2025-06-25 | 5.37 | $5.31 | 1.2M |
| 2025-06-24 | 5.48 | $5.45 | 788100 |
| 2025-06-23 | 5.58 | $5.45 | 1.1M |
| 2025-06-20 | 5.70 | $5.49 | 1.4M |
| 2025-06-18 | 5.83 | $5.68 | 1.1M |
| 2025-06-17 | 5.95 | $5.55 | 1.1M |
| 2025-06-16 | 6.12 | $6.07 | 1.3M |
| 2025-06-13 | 6.21 | $6.06 | 2.1M |
| 2025-06-12 | 6.32 | $5.84 | 2.0M |
| 2025-06-11 | 6.50 | $6.13 | 1.4M |
| 2025-06-10 | 6.65 | $6.18 | 1.4M |
| 2025-06-09 | 6.82 | $6.18 | 1.7M |
| 2025-06-06 | 7.01 | $6.05 | 4.0M |
| 2025-06-05 | 7.28 | $5.72 | 2.0M |
| 2025-06-04 | 7.65 | $6.00 | 8.9M |
| 2025-06-03 | 8.03 | $7.64 | 517668 |
| 2025-06-02 | 8.12 | $7.61 | 433728 |
| 2025-05-30 | 8.23 | $7.73 | 988377 |
| 2025-05-29 | 8.34 | $7.71 | 659635 |
| 2025-05-28 | 8.47 | $7.86 | 544400 |
| 2025-05-27 | 8.59 | $8.12 | 463945 |
| 2025-05-23 | 8.67 | $8.17 | 554139 |
| 2025-05-22 | 8.75 | $8.19 | 287313 |
| 2025-05-21 | 8.84 | $8.42 | 296800 |
| 2025-05-20 | 8.89 | $8.76 | 238723 |
| 2025-05-19 | 8.88 | $8.91 | 256000 |
| 2025-05-16 | 8.83 | $8.91 | 312800 |
| 2025-05-15 | 8.77 | $8.96 | 546100 |
| 2025-05-14 | 8.69 | $8.91 | 560000 |
| 2025-05-13 | 8.61 | $8.83 | 640848 |
| 2025-05-12 | 8.52 | $8.70 | 422500 |
| 2025-05-09 | 8.45 | $8.83 | 765600 |
| 2025-05-08 | 8.35 | $8.38 | 421110 |
| 2025-05-07 | 8.31 | $8.25 | 277500 |
| 2025-05-06 | 8.30 | $8.20 | 254907 |
| 2025-05-05 | 8.29 | $8.26 | 226400 |
| 2025-05-02 | 8.27 | $8.27 | 350500 |
| 2025-05-01 | 8.24 | $8.25 | 306405 |
| 2025-04-30 | 8.21 | $8.26 | 467729 |
| 2025-04-29 | 8.18 | $8.20 | 315015 |
| 2025-04-28 | 8.14 | $8.24 | 263847 |
| 2025-04-25 | 8.10 | $8.27 | 221300 |
| 2025-04-24 | 8.03 | $8.30 | 410535 |
| 2025-04-23 | 7.95 | $8.30 | 403107 |
| 2025-04-22 | 7.86 | $8.14 | 487905 |
| 2025-04-21 | 7.78 | $8.06 | 347940 |
| 2025-04-17 | 7.71 | $8.15 | 680900 |
| 2025-04-16 | 7.61 | $8.02 | 458700 |
| 2025-04-15 | 7.51 | $8.00 | 486000 |
| 2025-04-14 | 7.41 | $8.09 | 510703 |
| 2025-04-11 | 7.27 | $7.85 | 1.5M |
| 2025-04-10 | 7.16 | $7.13 | 358622 |
| 2025-04-09 | 7.18 | $7.10 | 827530 |
| 2025-04-08 | 7.22 | $6.64 | 494700 |
| 2025-04-07 | 7.36 | $7.04 | 388216 |
| 2025-04-04 | 7.43 | $7.08 | 466400 |
| 2025-04-03 | 7.51 | $7.63 | 208636 |
| 2025-04-02 | 7.49 | $7.87 | 401423 |
| 2025-04-01 | 7.41 | $7.33 | 206205 |
| 2025-03-31 | 7.44 | $7.49 | 348120 |
| 2025-03-28 | 7.43 | $7.62 | 775200 |
| 2025-03-27 | 7.40 | $7.15 | 173028 |
| 2025-03-26 | 7.47 | $7.21 | 209200 |
| 2025-03-25 | 7.53 | $7.35 | 73811 |
| 2025-03-24 | 7.57 | $7.52 | 111806 |
| 2025-03-21 | 7.58 | $7.64 | 1.2M |
| 2025-03-20 | 7.57 | $7.42 | 365037 |
| 2025-03-19 | 7.60 | $7.77 | 191700 |
| 2025-03-18 | 7.57 | $7.85 | 200539 |
| 2025-03-17 | 7.51 | $7.60 | 331200 |
| 2025-03-14 | 7.49 | $7.62 | 160646 |
| 2025-03-13 | 7.47 | $7.50 | 326908 |
| 2025-03-12 | 7.48 | $7.36 | 205913 |
| 2025-03-11 | 7.51 | $7.59 | 288100 |
| 2025-03-10 | 7.50 | $7.24 | 355500 |
| 2025-03-07 | 7.56 | $7.43 | 117119 |
| 2025-03-06 | 7.59 | $7.54 | 152645 |
| 2025-03-05 | 7.61 | $7.67 | 127008 |
| 2025-03-04 | 7.60 | $7.55 | 196336 |
| 2025-03-03 | 7.61 | $7.81 | 153300 |
| 2025-02-28 | 7.57 | $7.78 | 244838 |
| 2025-02-27 | 7.53 | $7.69 | 127400 |
| 2025-02-26 | 7.51 | $7.48 | 174412 |
| 2025-02-25 | 7.52 | $7.14 | 164718 |
| 2025-02-24 | 7.61 | $7.40 | 318138 |
| 2025-02-21 | 7.66 | $7.71 | 150853 |
| 2025-02-20 | 7.65 | $7.58 | 131320 |
| 2025-02-19 | 7.67 | $7.61 | 103847 |
| 2025-02-18 | 7.69 | $7.64 | 167100 |
| 2025-02-14 | 7.70 | $7.67 | 83300 |
| 2025-02-13 | 7.71 | $7.77 | 101100 |
| 2025-02-12 | 7.69 | $7.63 | 138846 |
| 2025-02-11 | 7.71 | $7.60 | 293800 |
| 2025-02-10 | 7.73 | $7.62 | 240100 |
| 2025-02-07 | 7.75 | $7.81 | 230308 |
| 2025-02-06 | 7.74 | $7.93 | 542940 |
| 2025-02-05 | 7.70 | $7.63 | 318647 |
| 2025-02-04 | 7.71 | $7.79 | 291700 |
| 2025-02-03 | 7.70 | $7.67 | 167700 |
| 2025-01-31 | 7.71 | $7.79 | 294500 |
| 2025-01-30 | 7.69 | $7.89 | 132539 |
| 2025-01-29 | 7.65 | $7.78 | 121015 |
| 2025-01-28 | 7.62 | $8.00 | 115800 |
| 2025-01-27 | 7.55 | $7.90 | 143051 |
| 2025-01-24 | 7.48 | $7.93 | 247306 |
| 2025-01-23 | 7.40 | $7.64 | 156918 |
| 2025-01-22 | 7.37 | $7.63 | 250200 |
| 2025-01-21 | 7.34 | $7.52 | 204220 |
| 2025-01-17 | 7.33 | $7.45 | 153027 |
| 2025-01-16 | 7.32 | $7.38 | 139400 |
| 2025-01-15 | 7.34 | $7.50 | 260700 |
| 2025-01-14 | 7.33 | $7.40 | 217306 |
| 2025-01-13 | 7.35 | $7.11 | 449700 |
| 2025-01-10 | 7.43 | $6.92 | 617500 |
| 2025-01-08 | 7.56 | $7.39 | 197500 |
| 2025-01-07 | 7.62 | $7.56 | 167800 |
| 2025-01-06 | 7.66 | $7.72 | 186202 |
| 2025-01-03 | 7.66 | $7.90 | 67200 |
| 2025-01-02 | 7.63 | $7.74 | 128600 |
| 2024-12-31 | 7.63 | $7.83 | 161000 |
| 2024-12-30 | 7.61 | $7.75 | 136300 |
| 2024-12-27 | 7.61 | $7.75 | 299400 |
| 2024-12-26 | 7.61 | $7.92 | 177134 |
| 2024-12-24 | 7.57 | $7.54 | 100124 |
| 2024-12-23 | 7.61 | $7.80 | 178722 |
| 2024-12-20 | 7.60 | $7.72 | 352800 |
| 2024-12-19 | 7.61 | $7.51 | 342120 |
| 2024-12-18 | 7.67 | $7.55 | 356228 |
| 2024-12-17 | 7.73 | $7.70 | 273822 |
| 2024-12-16 | 7.77 | $7.86 | 266932 |
| 2024-12-13 | 7.78 | $7.94 | 97831 |
| 2024-12-12 | 7.78 | $7.89 | 328644 |
| 2024-12-11 | 7.79 | $7.92 | 187500 |
| 2024-12-10 | 7.80 | $8.03 | 475746 |
| 2024-12-09 | 7.79 | $7.82 | 161500 |
| 2024-12-06 | 7.83 | $7.93 | 199503 |
| 2024-12-05 | 7.85 | $7.93 | 117700 |
| 2024-12-04 | 7.87 | $7.90 | 219110 |
| 2024-12-03 | 7.91 | $7.95 | 228800 |
| 2024-12-02 | 7.94 | $7.92 | 282800 |
| 2024-11-29 | 7.99 | $8.18 | 224002 |
| 2024-11-27 | 8.00 | $8.08 | 489400 |
| 2024-11-26 | 8.02 | $7.82 | 678148 |
| 2024-11-25 | 8.11 | $7.67 | 676600 |
| 2024-11-22 | 8.25 | $7.55 | 2.9M |
| 2024-11-21 | 8.44 | $8.71 | 39342 |
| 2024-11-20 | 8.41 | $8.86 | 84233 |
| 2024-11-19 | 8.35 | $8.43 | 26500 |
| 2024-11-18 | 8.38 | $8.43 | 27728 |
| 2024-11-15 | 8.41 | $8.34 | 41436 |
| 2024-11-14 | 8.46 | $8.48 | 65422 |
| 2024-11-13 | 8.50 | $8.75 | 47747 |
| 2024-11-12 | 8.49 | $8.22 | 47200 |
| 2024-11-11 | 8.59 | $8.56 | 27229 |
| 2024-11-08 | 8.64 | $9.02 | 41200 |
| 2024-11-07 | 8.60 | $8.81 | 44800 |
| 2024-11-06 | 8.60 | $8.69 | 34500 |
| 2024-11-05 | 8.63 | $8.56 | 35404 |
| 2024-11-04 | 8.69 | $8.63 | 16724 |
| 2024-11-01 | 8.75 | $8.54 | 55400 |
| 2024-10-31 | 8.84 | $8.64 | 26500 |
| 2024-10-30 | 8.92 | $8.66 | 56543 |
| 2024-10-29 | 9.02 | $8.63 | 37500 |
| 2024-10-28 | 9.14 | $9.00 | 25200 |
| 2024-10-25 | 9.21 | $9.03 | 33500 |
| 2024-10-24 | 9.28 | $9.10 | 136430 |
| 2024-10-23 | 9.35 | $8.79 | 46500 |
| 2024-10-22 | 9.49 | $8.70 | 86329 |
| 2024-10-21 | 9.68 | $9.54 | 166800 |
| 2024-10-18 | 9.73 | $9.49 | 97446 |
| 2024-10-17 | 9.79 | $9.76 | 62700 |
| 2024-10-16 | 9.81 | $9.85 | 73115 |
| 2024-10-15 | 9.81 | $9.77 | 96711 |
| 2024-10-14 | 9.82 | $10.01 | 24444 |
| 2024-10-11 | 9.79 | $10.24 | 51600 |
| 2024-10-10 | 9.71 | $9.74 | 39200 |
| 2024-10-09 | 9.72 | $9.40 | 67500 |
| 2024-10-08 | 9.81 | $9.72 | 55400 |
| 2024-10-07 | 9.84 | $9.57 | 34300 |
| 2024-10-04 | 9.91 | $9.70 | 24300 |
| 2024-10-03 | 9.97 | $9.50 | 25927 |
| 2024-10-02 | 10.07 | $9.54 | 33553 |
| 2024-10-01 | 10.18 | $9.60 | 143560 |
| 2024-09-30 | 10.30 | $10.12 | 20171 |
| 2024-09-27 | 10.33 | $10.27 | 34300 |
| 2024-09-26 | 10.33 | $10.36 | 45400 |
| 2024-09-25 | 10.31 | $10.62 | 110800 |
| 2024-09-24 | 10.24 | $10.59 | 298600 |
| 2024-09-23 | 10.15 | $10.48 | 251700 |
| 2024-09-20 | 10.08 | $10.22 | 1.1M |
| 2024-09-19 | 10.05 | $9.89 | 357000 |
| 2024-09-18 | 10.08 | $10.40 | 181193 |
| 2024-09-17 | 10.01 | $9.87 | 52814 |
| 2024-09-16 | 10.04 | $9.86 | 54228 |
| 2024-09-13 | 10.08 | $10.20 | 51423 |
| 2024-09-12 | 10.05 | $9.92 | 29110 |
| 2024-09-11 | 10.08 | $9.84 | 44900 |
| 2024-09-10 | 10.12 | $9.78 | 53008 |
| 2024-09-09 | 10.19 | $9.92 | 102344 |
| 2024-09-06 | 10.24 | $10.04 | 53421 |
| 2024-09-05 | 10.27 | $9.98 | 36907 |
| 2024-09-04 | 10.32 | $10.14 | 48100 |
| 2024-09-03 | 10.34 | $10.17 | 61900 |
| 2024-08-30 | 10.36 | $10.21 | 64100 |
| 2024-08-29 | 10.37 | $10.00 | 51600 |
| 2024-08-28 | 10.42 | $10.20 | 43227 |
| 2024-08-27 | 10.44 | $10.33 | 77508 |
| 2024-08-26 | 10.44 | $10.30 | 29939 |
| 2024-08-23 | 10.43 | $10.30 | 33500 |
| 2024-08-22 | 10.43 | $10.02 | 36744 |
| 2024-08-21 | 10.49 | $10.21 | 72500 |
| 2024-08-20 | 10.51 | $10.98 | 81600 |
| 2024-08-19 | 10.37 | $10.51 | 95900 |
| 2024-08-16 | 10.30 | $10.29 | 56030 |
| 2024-08-15 | 10.27 | $10.65 | 31306 |
| 2024-08-14 | 10.16 | $10.45 | 49414 |
| 2024-08-13 | 10.06 | $10.66 | 168900 |
| 2024-08-12 | 9.91 | $10.36 | 146603 |
| 2024-08-09 | 9.80 | $10.59 | 53400 |
| 2024-08-08 | 9.62 | $10.26 | 119516 |
| 2024-08-07 | 9.47 | $9.53 | 34200 |
| 2024-08-06 | 9.46 | $9.28 | 47100 |
| 2024-08-05 | 9.50 | $9.13 | 64929 |
| 2024-08-02 | 9.58 | $9.61 | 29400 |
| 2024-08-01 | 9.57 | $9.62 | 13726 |
| 2024-07-31 | 9.56 | $9.64 | 11400 |
| 2024-07-30 | 9.54 | $9.47 | 71800 |
| 2024-07-29 | 9.55 | $9.48 | 17700 |
| 2024-07-26 | 9.56 | $9.93 | 18400 |
| 2024-07-25 | 9.48 | $10.07 | 47216 |
| 2024-07-24 | 9.36 | $10.68 | 143200 |
| 2024-07-23 | 9.08 | $10.78 | 78458 |
| 2024-07-22 | 8.75 | $10.02 | 77827 |
| 2024-07-19 | 8.52 | $10.08 | 439633 |
| 2024-07-18 | 8.25 | $8.38 | 63219 |
| 2024-07-17 | 8.29 | $8.50 | 25045 |
| 2024-07-16 | 8.32 | $8.83 | 140886 |
| 2024-07-15 | 8.29 | $8.63 | 108208 |
| 2024-07-12 | 8.29 | $8.58 | 33623 |
| 2024-07-11 | 8.32 | $8.52 | 23319 |
| 2024-07-10 | 8.36 | $8.47 | 12644 |
| 2024-07-09 | 8.43 | $8.40 | 159394 |
| 2024-07-08 | 8.53 | $8.38 | 73121 |
| 2024-07-05 | 8.65 | $8.80 | 66523 |
| 2024-07-03 | 8.71 | $8.94 | 40835 |
| 2024-07-02 | 8.75 | $8.80 | 93209 |
| 2024-07-01 | 8.83 | $9.00 | 89006 |
| 2024-06-28 | 8.89 | $8.65 | 123710 |
| 2024-06-27 | 9.03 | $9.10 | 41608 |
| 2024-06-26 | 9.11 | $8.81 | 285564 |
| 2024-06-25 | 9.27 | $8.65 | 56895 |
| 2024-06-24 | 9.49 | $8.51 | 264840 |
| 2024-06-21 | 9.78 | $8.71 | 1.2M |
| 2024-06-20 | 10.08 | $9.76 | 41305 |
| 2024-06-18 | 10.21 | $9.01 | 17498 |
| 2024-06-17 | 10.52 | $10.21 | 5708 |
| 2024-06-14 | 10.63 | $10.30 | 5256 |
| 2024-06-13 | 10.74 | $10.76 | 13456 |
| 2024-06-12 | 10.77 | $10.41 | 3818 |
| 2024-06-11 | 10.89 | $10.49 | 35951 |
| 2024-06-10 | 11.01 | $11.62 | 36291 |
| 2024-06-07 | 10.91 | $10.38 | 1952 |
| 2024-06-06 | 11.05 | $10.71 | 15988 |
| 2024-06-05 | 11.15 | $10.80 | 29419 |
| 2024-06-04 | 11.25 | $11.50 | 4415 |
| 2024-06-03 | 11.22 | $11.73 | 29227 |
| 2024-05-31 | 11.14 | $11.41 | 28193 |
| 2024-05-30 | 11.12 | $10.05 | 59451 |
| 2024-05-29 | 11.37 | $11.79 | 50364 |
| 2024-05-28 | 11.31 | $11.70 | 88493 |
| 2024-05-24 | 11.25 | $10.70 | 14527 |
| 2024-05-23 | 11.40 | $10.74 | 23867 |
| 2024-05-22 | 11.56 | $11.17 | 25805 |
| 2024-05-21 | 11.66 | $11.25 | 14670 |
| 2024-05-20 | 11.76 | $11.57 | 15940 |
| 2024-05-17 | 11.81 | $11.50 | 1968 |
| 2024-05-16 | 11.88 | $11.64 | 15862 |
| 2024-05-15 | 11.93 | $11.97 | 7985 |
| 2024-05-14 | 11.92 | $11.68 | 46552 |
| 2024-05-13 | 11.97 | $11.96 | 29920 |
| 2024-05-10 | 11.97 | $11.98 | 23324 |
| 2024-05-09 | 11.97 | $11.95 | 9098 |
| 2024-05-08 | 11.97 | $12.05 | 8210 |
| 2024-05-07 | 11.95 | $11.98 | 19834 |
| 2024-05-06 | 11.94 | $12.08 | 8491 |
| 2024-05-03 | 11.92 | $12.06 | 19156 |
| 2024-05-02 | 11.89 | $11.88 | 19594 |
| 2024-05-01 | 11.89 | $11.70 | 9173 |
| 2024-04-30 | 11.93 | $11.96 | 7035 |
| 2024-04-29 | 11.92 | $11.84 | 16064 |
| 2024-04-26 | 11.94 | $11.93 | 21057 |
| 2024-04-25 | 11.94 | $11.98 | 30866 |
| 2024-04-24 | 11.93 | $11.98 | 35745 |
| 2024-04-23 | 11.92 | $12.07 | 47990 |
| 2024-04-22 | 11.89 | $11.87 | 25268 |
| 2024-04-19 | 11.90 | $11.84 | 12987 |
| 2024-04-18 | 11.91 | $11.84 | 27150 |
| 2024-04-17 | 11.93 | $11.79 | 24283 |
| 2024-04-16 | 11.96 | $12.03 | 66920 |
| 2024-04-15 | 11.94 | $11.90 | 13620 |
| 2024-04-12 | 11.95 | $12.08 | 79160 |
| 2024-04-11 | 11.92 | $11.50 | 46433 |
| 2024-04-10 | 12.01 | $11.89 | 43736 |
| 2024-04-09 | 12.03 | $11.92 | 38853 |
| 2024-04-08 | 12.05 | $12.00 | 142226 |
| 2024-04-05 | 12.05 | $11.94 | 21982 |
| 2024-04-04 | 12.06 | $12.00 | 17139 |
| 2024-04-03 | 12.07 | $11.85 | 24062 |
| 2024-04-02 | 12.10 | $12.00 | 22418 |
| 2024-04-01 | 12.11 | $12.21 | 16632 |
| 2024-03-28 | 12.08 | $12.18 | 32308 |
| 2024-03-27 | 12.05 | $11.66 | 14921 |
| 2024-03-26 | 12.12 | $12.21 | 29567 |
| 2024-03-25 | 12.08 | $12.09 | 22211 |
| 2024-03-22 | 12.07 | $12.14 | 13528 |
| 2024-03-21 | 12.04 | $12.18 | 34883 |
| 2024-03-20 | 11.99 | $12.20 | 15974 |
| 2024-03-19 | 11.94 | $12.18 | 23128 |
| 2024-03-18 | 11.88 | $12.20 | 17924 |
| 2024-03-15 | 11.81 | $12.20 | 31200 |
| 2024-03-14 | 11.72 | $12.22 | 22992 |
| 2024-03-13 | 11.62 | $12.20 | 31407 |
| 2024-03-12 | 11.50 | $11.15 | 88486 |
| 2024-03-11 | 11.59 | $11.29 | 9415 |
| 2024-03-08 | 11.66 | $11.02 | 21808 |
| 2024-03-07 | 11.80 | $11.23 | 8646 |
| 2024-03-06 | 11.92 | $11.06 | 12375 |
| 2024-03-05 | 12.09 | $11.65 | 16715 |
| 2024-03-04 | 12.17 | $11.78 | 16962 |
| 2024-03-01 | 12.23 | $12.10 | 21387 |
| 2024-02-29 | 12.23 | $11.82 | 49129 |
| 2024-02-28 | 12.29 | $11.63 | 41566 |
| 2024-02-27 | 12.39 | $11.94 | 39780 |
| 2024-02-26 | 12.45 | $12.07 | 21741 |
| 2024-02-23 | 12.49 | $11.78 | 39260 |
| 2024-02-22 | 12.59 | $11.94 | 30074 |
| 2024-02-21 | 12.67 | $12.37 | 32420 |
| 2024-02-20 | 12.66 | $12.32 | 42756 |
| 2024-02-16 | 12.67 | $12.30 | 15521 |
| 2024-02-15 | 12.68 | $12.31 | 29784 |
| 2024-02-14 | 12.68 | $12.30 | 23698 |
| 2024-02-13 | 12.68 | $12.09 | 30234 |
| 2024-02-12 | 12.72 | $12.37 | 12183 |
| 2024-02-09 | 12.71 | $11.56 | 36364 |
| 2024-02-08 | 12.86 | $12.35 | 55787 |
| 2024-02-07 | 12.86 | $12.45 | 53580 |
| 2024-02-06 | 12.83 | $12.45 | 24040 |
| 2024-02-05 | 12.80 | $12.40 | 28865 |
| 2024-02-02 | 12.76 | $12.27 | 50336 |
| 2024-02-01 | 12.74 | $12.47 | 84933 |
| 2024-01-31 | 12.66 | $12.45 | 89601 |
| 2024-01-30 | 12.58 | $12.44 | 69616 |
| 2024-01-29 | 12.47 | $12.28 | 11862 |
| 2024-01-26 | 12.37 | $12.38 | 20506 |
| 2024-01-25 | 12.23 | $12.08 | 43727 |
| 2024-01-24 | 12.12 | $12.01 | 31903 |
| 2024-01-23 | 12.01 | $11.97 | 184384 |
| 2024-01-22 | 11.87 | $12.11 | 82455 |
| 2024-01-19 | 11.68 | $12.00 | 92842 |
| 2024-01-18 | 11.47 | $11.50 | 54889 |
| 2024-01-17 | 11.33 | $11.36 | 43302 |
| 2024-01-16 | 11.19 | $11.31 | 25789 |
| 2024-01-12 | 11.02 | $11.11 | 24732 |
| 2024-01-11 | 10.87 | $11.25 | 38321 |
| 2024-01-10 | 10.66 | $10.64 | 63870 |
| 2024-01-09 | 10.53 | $10.66 | 54473 |
| 2024-01-08 | 10.38 | $11.25 | 60167 |
| 2024-01-05 | 10.07 | $10.42 | 25885 |
| 2024-01-04 | 9.88 | $10.61 | 32071 |
| 2024-01-03 | 9.61 | $10.45 | 41794 |
| 2024-01-02 | 9.32 | $10.27 | 108963 |
| 2023-12-29 | 9.03 | $9.66 | 91164 |
| 2023-12-28 | 8.81 | $10.07 | 114817 |
| 2023-12-27 | 8.46 | $8.92 | 44258 |
| 2023-12-26 | 8.30 | $8.91 | 80121 |
| 2023-12-22 | 8.11 | $8.26 | 22884 |
| 2023-12-21 | 8.03 | $8.15 | 17267 |
| 2023-12-20 | 7.95 | $7.98 | 61082 |
| 2023-12-19 | 7.89 | $8.35 | 26758 |
| 2023-12-18 | 7.75 | $8.10 | 40080 |
| 2023-12-15 | 7.63 | $8.05 | 33123 |
| 2023-12-14 | 7.50 | $8.25 | 86623 |
| 2023-12-13 | 7.30 | $7.96 | 80832 |
| 2023-12-12 | 7.13 | $7.70 | 269793 |
| 2023-12-11 | 6.99 | $6.90 | 26579 |
| 2023-12-08 | 7.00 | $7.00 | 30108 |
| 2023-12-07 | 6.98 | $7.10 | 4461 |
| 2023-12-06 | 6.95 | $7.00 | 31764 |
| 2023-12-05 | 6.92 | $6.85 | 22814 |
| 2023-12-04 | 6.92 | $7.05 | 2154 |
| 2023-12-01 | 6.88 | $7.01 | 3881 |
| 2023-11-30 | 6.84 | $6.90 | 3093 |
| 2023-11-29 | 6.82 | $7.06 | 7721 |
| 2023-11-28 | 6.75 | $7.10 | 7003 |
| 2023-11-27 | 6.67 | $7.11 | 11027 |
| 2023-11-24 | 6.58 | $7.00 | 3176 |
| 2023-11-22 | 6.49 | $7.12 | 6898 |
| 2023-11-21 | 6.36 | $6.49 | 13804 |
| 2023-11-20 | 6.35 | $6.52 | 3525 |
| 2023-11-17 | 6.32 | $6.30 | 17897 |
| 2023-11-16 | 6.34 | $6.19 | 22865 |
| 2023-11-15 | 6.39 | $5.97 | 9868 |
| 2023-11-14 | 6.49 | $6.03 | 58044 |
| 2023-11-13 | 6.60 | $6.72 | 26138 |
| 2023-11-10 | 6.58 | $6.83 | 7075 |
| 2023-11-09 | 6.53 | $6.98 | 35539 |
| 2023-11-08 | 6.44 | $7.00 | 7029 |
| 2023-11-07 | 6.34 | $6.90 | 25229 |
| 2023-11-06 | 6.24 | $6.80 | 5394 |
| 2023-11-03 | 6.15 | $6.63 | 2643 |
| 2023-11-02 | 6.08 | $6.30 | 4941 |
| 2023-11-01 | 6.07 | $6.28 | 6893 |
| 2023-10-31 | 6.06 | $6.11 | 536 |
| 2023-10-30 | 6.09 | $6.10 | 3487 |
| 2023-10-27 | 6.13 | $6.16 | 4419 |
| 2023-10-26 | 6.17 | $6.07 | 1050 |
| 2023-10-25 | 6.23 | $6.37 | 13315 |
| 2023-10-24 | 6.25 | $6.19 | 1669 |
| 2023-10-23 | 6.30 | $6.10 | 3776 |
| 2023-10-20 | 6.38 | $6.21 | 5222 |
| 2023-10-19 | 6.46 | $6.21 | 12714 |
| 2023-10-18 | 6.55 | $6.77 | 7422 |
| 2023-10-17 | 6.54 | $6.50 | 2364 |
| 2023-10-16 | 6.59 | $6.40 | 3334 |
| 2023-10-13 | 6.67 | $6.29 | 10444 |
| 2023-10-12 | 6.78 | $6.67 | 1899 |
| 2023-10-11 | 6.84 | $6.56 | 12513 |
| 2023-10-10 | 6.92 | $7.00 | 2465 |
| 2023-10-09 | 6.94 | $6.81 | 6418 |
| 2023-10-06 | 6.99 | $7.00 | 5965 |
| 2023-10-05 | 7.01 | $6.95 | 13566 |
| 2023-10-04 | 7.05 | $7.40 | 3527 |
| 2023-10-03 | 7.01 | $6.93 | 524 |
| 2023-10-02 | 7.05 | $7.23 | 8538 |
| 2023-09-29 | 7.04 | $6.83 | 20691 |
| 2023-09-28 | 7.12 | $7.03 | 7761 |
| 2023-09-27 | 7.17 | $7.23 | 3064 |
| 2023-09-26 | 7.18 | $6.77 | 12850 |
| 2023-09-25 | 7.30 | $6.51 | 20737 |
| 2023-09-22 | 7.48 | $6.79 | 2070 |
| 2023-09-21 | 7.64 | $7.10 | 22522 |
| 2023-09-20 | 7.77 | $7.01 | 5489 |
| 2023-09-19 | 7.93 | $7.25 | 17904 |
| 2023-09-18 | 8.06 | $7.14 | 29252 |
| 2023-09-15 | 8.24 | $7.72 | 19201 |
| 2023-09-14 | 8.33 | $7.65 | 19663 |
| 2023-09-13 | 8.44 | $8.28 | 31624 |
| 2023-09-12 | 8.43 | $8.10 | 2101 |
| 2023-09-11 | 8.46 | $7.75 | 3348 |
| 2023-09-08 | 8.57 | $7.50 | 40184 |
| 2023-09-07 | 8.74 | $8.18 | 45013 |
| 2023-09-06 | 8.79 | $8.99 | 16167 |
| 2023-09-05 | 8.68 | $9.06 | 12672 |
| 2023-09-01 | 8.54 | $9.16 | 11848 |
| 2023-08-31 | 8.34 | $9.11 | 11064 |
| 2023-08-30 | 8.12 | $9.39 | 8884 |
| 2023-08-29 | 7.81 | $9.49 | 34530 |
| 2023-08-28 | 7.42 | $9.20 | 110477 |
| 2023-08-25 | 7.03 | $7.16 | 10575 |
| 2023-08-24 | 7.01 | $7.37 | 10279 |
| 2023-08-23 | 6.94 | $7.59 | 23500 |
| 2023-08-22 | 6.81 | $7.47 | 4542 |
| 2023-08-21 | 6.69 | $7.32 | 12334 |
| 2023-08-18 | 6.59 | $7.59 | 14635 |
| 2023-08-17 | 6.40 | $7.49 | 31773 |
| 2023-08-16 | 6.22 | $7.51 | 17050 |
| 2023-08-15 | 6.00 | $7.60 | 47199 |
| 2023-08-14 | 5.73 | $6.90 | 84730 |
| 2023-08-11 | 5.57 | $6.10 | 13551 |
| 2023-08-10 | 5.56 | $5.83 | 19789 |
| 2023-08-09 | 5.61 | $6.00 | 6116 |
| 2023-08-08 | 5.64 | $5.80 | 23557 |
| 2023-08-07 | 5.72 | $6.23 | 22800 |
| 2023-08-04 | 5.72 | $6.26 | 49169 |
| 2023-08-03 | 5.73 | $6.09 | 64662 |
| 2023-08-02 | 5.78 | $6.25 | 21432 |
| 2023-08-01 | 5.81 | $6.48 | 100121 |
| 2023-07-31 | 5.80 | $6.23 | 37733 |
| 2023-07-28 | 5.86 | $6.12 | 27844 |
| 2023-07-27 | 5.95 | $6.20 | 5093 |
| 2023-07-26 | 6.04 | $6.00 | 29247 |
| 2023-07-25 | 6.21 | $5.92 | 61268 |
| 2023-07-24 | 6.42 | $5.92 | 37586 |
| 2023-07-21 | 6.67 | $5.75 | 46270 |
| 2023-07-20 | 7.01 | $5.82 | 26418 |
| 2023-07-19 | 7.39 | $5.86 | 114688 |
| 2023-07-18 | 7.84 | $6.61 | 88993 |
| 2023-07-17 | 8.20 | $7.32 | 23150 |
| 2023-07-14 | 8.48 | $7.54 | 33421 |
| 2023-07-13 | 8.75 | $8.00 | 26248 |
| 2023-07-12 | 8.98 | $7.88 | 48039 |
| 2023-07-11 | 9.27 | $8.06 | 98817 |
| 2023-07-10 | 9.58 | $8.46 | 83986 |
| 2023-07-07 | 9.85 | $8.57 | 111560 |
| 2023-07-06 | 10.14 | $10.04 | 231620 |
| 2023-07-05 | 10.17 | $9.50 | 337074 |
| 2023-07-03 | 10.32 | $10.85 | 110700 |
| 2023-06-30 | 10.21 | $10.03 | 24100 |
| 2023-06-29 | 10.26 | $9.71 | 140500 |
| 2023-06-28 | 10.38 | $11.00 | 52300 |
| 2023-06-27 | 10.24 | $9.80 | 12200 |
| 2023-06-26 | 10.34 | $9.93 | 22500 |
| 2023-06-23 | 10.43 | $10.26 | 34400 |
| 2023-06-22 | 10.46 | $10.38 | 2500 |
| 2023-06-21 | 10.47 | $10.37 | 1400 |
| 2023-06-20 | 10.49 | $10.58 | 37000 |
| 2023-06-16 | 10.46 | $10.72 | 81200 |
| 2023-06-15 | 10.40 | $10.48 | 2300 |
| 2023-06-14 | 10.37 | $10.43 | 5200 |
| 2023-06-13 | 10.36 | $10.36 | 400 |
| 2023-06-12 | 10.36 | $10.45 | 9100 |
| 2023-06-09 | 10.33 | $10.37 | — |
| 2023-06-08 | 10.32 | $10.37 | — |
| 2023-06-07 | 10.31 | $10.37 | 500 |
| 2023-06-06 | 10.30 | $10.32 | 12800 |
| 2023-06-05 | 10.30 | $10.29 | — |
| 2023-06-02 | 10.30 | $10.29 | — |
| 2023-06-01 | 10.30 | $10.29 | 1400 |
| 2023-05-31 | 10.30 | $10.29 | — |
| 2023-05-30 | 10.30 | $10.29 | 200 |
| 2023-05-26 | 10.31 | $10.29 | 8000 |
| 2023-05-25 | 10.31 | $10.29 | — |
| 2023-05-24 | 10.31 | $10.29 | 600 |
| 2023-05-23 | 10.32 | $10.31 | — |
| 2023-05-22 | 10.32 | $10.31 | — |
| 2023-05-19 | 10.32 | $10.31 | 10700 |
| 2023-05-18 | 10.32 | $10.30 | 4000 |
| 2023-05-17 | 10.32 | $10.35 | 2500 |
| 2023-05-16 | 10.32 | $10.30 | 600 |
| 2023-05-15 | 10.32 | $10.36 | 208600 |
| 2023-05-12 | 10.31 | $10.32 | — |
| 2023-05-11 | 10.31 | $10.32 | — |
| 2023-05-10 | 10.30 | $10.32 | 6000 |
| 2023-05-09 | 10.30 | $10.29 | 15300 |
| 2023-05-08 | 10.30 | $10.30 | 25600 |
| 2023-05-05 | 10.30 | $10.28 | 300 |
| 2023-05-04 | 10.30 | $10.28 | 1300 |
| 2023-05-03 | 10.30 | $10.28 | 2200 |
| 2023-05-02 | 10.31 | $10.29 | 38800 |
| 2023-05-01 | 10.31 | $10.29 | 5100 |
| 2023-04-28 | 10.31 | $10.29 | 1400 |
| 2023-04-27 | 10.31 | $10.29 | 9000 |
| 2023-04-26 | 10.32 | $10.29 | 300 |
| 2023-04-25 | 10.32 | $10.30 | 6000 |
| 2023-04-24 | 10.32 | $10.32 | — |
| 2023-04-21 | 10.32 | $10.32 | 1300 |
| 2023-04-20 | 10.32 | $10.29 | 2200 |
| 2023-04-19 | 10.32 | $10.41 | 1800 |
| 2023-04-18 | 10.30 | $10.31 | 1700 |
| 2023-04-17 | 10.29 | $10.31 | 8500 |
| 2023-04-14 | 10.29 | $10.28 | 6200 |
| 2023-04-13 | 10.29 | $10.30 | 5900 |
| 2023-04-12 | 10.29 | $10.29 | 11100 |
| 2023-04-11 | 10.28 | $10.29 | 6800 |
| 2023-04-10 | 10.28 | $10.28 | 600 |
| 2023-04-06 | 10.28 | $10.26 | — |
| 2023-04-05 | 10.28 | $10.26 | 300 |
| 2023-04-04 | 10.28 | $10.31 | 2500 |
| 2023-04-03 | 10.27 | $10.35 | 400 |
| 2023-03-31 | 10.26 | $10.25 | 1000 |
| 2023-03-30 | 10.26 | $10.28 | 16400 |
| 2023-03-29 | 10.25 | $10.28 | 1000 |
| 2023-03-28 | 10.24 | $10.26 | 9300 |
| 2023-03-27 | 10.24 | $10.28 | 3500 |
| 2023-03-24 | 10.23 | $10.25 | — |
| 2023-03-23 | 10.23 | $10.25 | 300 |
| 2023-03-22 | 10.22 | $10.28 | 500 |
| 2023-03-21 | 10.21 | $10.23 | 100 |
| 2023-03-20 | 10.21 | $10.23 | — |
| 2023-03-17 | 10.21 | $10.23 | 300 |
| 2023-03-16 | 10.20 | $10.19 | — |
| 2023-03-15 | 10.21 | $10.19 | 100 |
| 2023-03-14 | 10.21 | $10.19 | — |
| 2023-03-13 | 10.22 | $10.19 | — |
| 2023-03-10 | 10.23 | $10.19 | — |
| 2023-03-09 | 10.24 | $10.19 | 100 |
| 2023-03-08 | 10.25 | $10.19 | 4000 |
| 2023-03-07 | 10.26 | $10.19 | 100 |
| 2023-03-06 | 10.28 | $10.19 | 7700 |
| 2023-03-03 | 10.29 | $10.19 | 600 |
| 2023-03-02 | 10.31 | $10.19 | 400 |
| 2023-03-01 | 10.34 | $10.20 | 500 |
| 2023-02-28 | 10.36 | $10.19 | 2800 |
| 2023-02-27 | 10.39 | $10.20 | 38200 |
| 2023-02-24 | 10.42 | $10.45 | — |
| 2023-02-23 | 10.41 | $10.45 | — |
| 2023-02-22 | 10.39 | $10.45 | — |
| 2023-02-21 | 10.37 | $10.45 | 42900 |
| 2023-02-17 | 10.34 | $10.54 | 400 |
| 2023-02-16 | 10.29 | $10.54 | 6200 |
| 2023-02-15 | 10.23 | $10.34 | 1700 |
| 2023-02-14 | 10.20 | $10.22 | 700 |
| 2023-02-13 | 10.20 | $10.29 | 1900 |
| 2023-02-10 | 10.18 | $10.17 | — |
| 2023-02-09 | 10.18 | $10.17 | 600 |
| 2023-02-08 | 10.18 | $10.17 | — |
| 2023-02-07 | 10.18 | $10.17 | 300 |
| 2023-02-06 | 10.18 | $10.17 | — |
| 2023-02-03 | 10.19 | $10.17 | — |
| 2023-02-02 | 10.19 | $10.17 | — |
| 2023-02-01 | 10.19 | $10.17 | — |
| 2023-01-31 | 10.20 | $10.17 | 1700 |
| 2023-01-30 | 10.20 | $10.19 | 100 |
| 2023-01-27 | 10.20 | $10.19 | — |
| 2023-01-26 | 10.20 | $10.19 | — |
| 2023-01-25 | 10.20 | $10.19 | 200 |
| 2023-01-24 | 10.20 | $10.16 | 14900 |
| 2023-01-23 | 10.20 | $10.15 | 200 |
| 2023-01-20 | 10.21 | $10.22 | 1100 |
| 2023-01-19 | 10.21 | $10.20 | 1700 |
| 2023-01-18 | 10.21 | $10.15 | 400 |
| 2023-01-17 | 10.22 | $10.22 | 17200 |
| 2023-01-13 | 10.21 | $10.22 | 21500 |
| 2023-01-12 | 10.20 | $10.23 | 46200 |
| 2023-01-11 | 10.19 | $10.20 | 700 |
| 2023-01-10 | 10.19 | $10.20 | 500 |
| 2023-01-09 | 10.18 | $10.21 | 12600 |
| 2023-01-06 | 10.17 | $10.20 | — |
| 2023-01-05 | 10.17 | $10.20 | 400 |
| 2023-01-04 | 10.16 | $10.18 | 300 |
| 2023-01-03 | 10.15 | $10.19 | 27300 |
| 2022-12-30 | 10.14 | $10.16 | 1800 |
| 2022-12-29 | 10.13 | $10.15 | 40800 |
| 2022-12-28 | 10.13 | $10.11 | 2800 |
| 2022-12-27 | 10.13 | $10.11 | — |
| 2022-12-23 | 10.13 | $10.11 | 1200 |
| 2022-12-22 | 10.13 | $10.15 | 6300 |
| 2022-12-21 | 10.13 | $10.17 | — |
| 2022-12-20 | 10.12 | $10.17 | 14200 |
| 2022-12-19 | 10.10 | $10.10 | 10500 |
| 2022-12-16 | 10.10 | $10.11 | 7600 |
| 2022-12-15 | 10.10 | $10.10 | 100 |
| 2022-12-14 | 10.10 | $10.10 | 800 |
| 2022-12-13 | 10.10 | $10.10 | 3000 |
| 2022-12-12 | 10.10 | $10.10 | 200 |
| 2022-12-09 | 10.10 | $10.11 | 1000 |
| 2022-12-08 | 10.10 | $10.09 | 4000 |
| 2022-12-07 | 10.10 | $10.10 | 1900 |
| 2022-12-06 | 10.10 | $10.09 | 1200 |
| 2022-12-05 | 10.10 | $10.09 | 3800 |
| 2022-12-02 | 10.10 | $10.09 | 2900 |
| 2022-12-01 | 10.10 | $10.10 | — |
| 2022-11-30 | 10.10 | $10.10 | — |
| 2022-11-29 | 10.10 | $10.10 | — |
| 2022-11-28 | 10.10 | $10.10 | 4100 |
| 2022-11-25 | 10.10 | $10.09 | — |
| 2022-11-23 | 10.10 | $10.09 | 35400 |
| 2022-11-22 | 10.10 | $10.11 | 100 |
| 2022-11-21 | 10.10 | $10.11 | 300 |
| 2022-11-18 | 10.09 | $10.09 | 800 |
| 2022-11-17 | 10.09 | $10.09 | 83700 |
| 2022-11-16 | 10.09 | $10.09 | 30600 |
| 2022-11-15 | 10.09 | $10.09 | 50900 |
| 2022-11-14 | 10.09 | $10.09 | — |
| 2022-11-11 | 10.08 | $10.09 | 200 |
| 2022-11-10 | 10.08 | $10.09 | 6000 |
| 2022-11-09 | 10.08 | $10.08 | — |
| 2022-11-08 | 10.08 | $10.08 | — |
| 2022-11-07 | 10.08 | $10.08 | 13600 |
| 2022-11-04 | 10.08 | $10.08 | 20000 |
| 2022-11-03 | 10.08 | $10.08 | 39300 |
| 2022-11-02 | 10.07 | $10.09 | 12200 |
| 2022-11-01 | 10.07 | $10.07 | 11600 |
| 2022-10-31 | 10.07 | $10.07 | 25200 |
| 2022-10-28 | 10.07 | $10.07 | 85300 |
| 2022-10-27 | 10.07 | $10.07 | 14300 |
| 2022-10-26 | 10.07 | $10.07 | 206400 |
| 2022-10-25 | 10.06 | $10.07 | 27100 |
| 2022-10-24 | 10.06 | $10.07 | 4200 |
| 2022-10-21 | 10.06 | $10.07 | 2200 |
| 2022-10-20 | 10.06 | $10.06 | — |
| 2022-10-19 | 10.06 | $10.06 | 108500 |
| 2022-10-18 | 10.06 | $10.06 | 36700 |
| 2022-10-17 | 10.06 | $10.05 | 700 |
| 2022-10-14 | 10.06 | $10.05 | 5700 |
| 2022-10-13 | 10.06 | $10.06 | 12500 |
| 2022-10-12 | 10.06 | $10.06 | 100 |
| 2022-10-11 | 10.06 | $10.06 | 4300 |
| 2022-10-10 | 10.06 | $10.07 | 85500 |
| 2022-10-07 | 10.05 | $10.06 | 19200 |
| 2022-10-06 | 10.05 | $10.06 | — |
| 2022-10-05 | 10.05 | $10.06 | 5800 |
| 2022-10-04 | 10.05 | $10.04 | 34200 |
| 2022-10-03 | 10.05 | $10.03 | 8800 |
| 2022-09-30 | 10.06 | $10.05 | 75800 |
| 2022-09-29 | 10.06 | $10.03 | 1100 |
| 2022-09-28 | 10.06 | $10.03 | — |
| 2022-09-27 | 10.07 | $10.03 | 7500 |
| 2022-09-26 | 10.07 | $10.05 | 11400 |
| 2022-09-23 | 10.08 | $10.06 | 11000 |
| 2022-09-22 | 10.08 | $10.06 | 35300 |
| 2022-09-21 | 10.08 | $10.10 | 2000 |
| 2022-09-20 | 10.08 | $10.07 | 200 |
| 2022-09-19 | 10.08 | $10.07 | 1100 |
| 2022-09-16 | 10.08 | $10.08 | 10700 |
| 2022-09-15 | 10.08 | $10.09 | 6300 |
| 2022-09-14 | 10.07 | $10.09 | 16600 |
| 2022-09-13 | 10.07 | $10.15 | 2700 |
| 2022-09-12 | 10.05 | $10.07 | 4100 |
| 2022-09-09 | 10.04 | $10.07 | 11800 |
| 2022-09-08 | 10.04 | $10.02 | 11400 |
| 2022-09-07 | 10.04 | $10.03 | — |
| 2022-09-06 | 10.04 | $10.03 | 2000 |
| 2022-09-02 | 10.05 | $10.03 | 100 |
| 2022-09-01 | 10.05 | $10.03 | 1600 |
| 2022-08-31 | 10.05 | $10.03 | 3800 |
| 2022-08-30 | 10.05 | $10.03 | 4100 |
| 2022-08-29 | 10.06 | $10.04 | 300 |
| 2022-08-26 | 10.06 | $10.05 | 17300 |
| 2022-08-25 | 10.06 | $10.04 | 700 |
| 2022-08-24 | 10.06 | $10.04 | 435200 |
| 2022-08-23 | 10.07 | $10.05 | 1300 |
| 2022-08-22 | 10.07 | $10.08 | 6100 |
| 2022-08-19 | 10.06 | $10.15 | 67100 |
| 2022-08-18 | 10.04 | $10.02 | 45800 |
| 2022-08-17 | 10.04 | $10.04 | — |
| 2022-08-16 | 10.04 | $10.04 | 1400 |
| 2022-08-15 | 10.04 | $10.04 | 500 |
| 2022-08-12 | 10.04 | $10.03 | 900 |
| 2022-08-11 | 10.04 | $10.04 | 1900 |
| 2022-08-10 | 10.04 | $10.03 | 1200 |
| 2022-08-09 | 10.04 | $10.03 | 9400 |
| 2022-08-08 | 10.04 | $10.03 | 10300 |
| 2022-08-05 | 10.04 | $10.04 | 700 |
| 2022-08-04 | 10.04 | $10.02 | 300 |
| 2022-08-03 | 10.04 | $10.02 | 155000 |
| 2022-08-02 | 10.05 | $10.05 | 2200 |
| 2022-08-01 | 10.04 | $10.07 | 6700 |
| 2022-07-29 | 10.03 | $10.06 | — |
| 2022-07-28 | 10.02 | $10.06 | 16800 |
| 2022-07-27 | 10.01 | $10.04 | 19700 |
| 2022-07-26 | 10.01 | $10.02 | 48600 |
| 2022-07-25 | 10.00 | $10.01 | 8100 |
| 2022-07-22 | 10.00 | $10.00 | 18800 |
| 2022-07-21 | 10.00 | $9.99 | 473900 |
| 2022-07-20 | 10.00 | $10.01 | 119300 |
| 2022-07-19 | 10.00 | $10.00 | 229300 |
| 2022-07-18 | 10.00 | $9.99 | — |
| 2022-07-15 | 10.00 | $9.99 | 700 |
| 2022-07-14 | 10.00 | $10.00 | 85700 |
| 2022-07-13 | 10.00 | $9.99 | 33800 |
| 2022-07-12 | 9.99 | $10.00 | 58400 |
| 2022-07-11 | 9.99 | $9.99 | 37200 |
| 2022-07-08 | 9.99 | $9.99 | 585300 |
| 2022-07-07 | 9.99 | $9.99 | 66500 |
| 2022-07-06 | 9.99 | $9.99 | 60500 |
| 2022-07-05 | 9.99 | $10.00 | 37200 |
| 2022-07-01 | 9.98 | $9.98 | 800 |
| 2022-06-30 | 9.98 | $9.98 | 23400 |
| 2022-06-29 | 9.98 | $9.98 | 26500 |
| 2022-06-28 | 9.98 | $9.98 | 43000 |
| 2022-06-27 | 9.98 | $9.98 | 95900 |
| 2022-06-24 | 9.98 | $9.98 | 8600 |
| 2022-06-23 | 9.98 | $9.98 | 700 |
| 2022-06-22 | 9.98 | $9.98 | 20500 |
| 2022-06-21 | 9.98 | $9.99 | 103400 |
| 2022-06-17 | 9.97 | $9.97 | 26900 |
| 2022-06-16 | 9.97 | $9.97 | 13000 |
| 2022-06-15 | 9.97 | $9.98 | 100 |
| 2022-06-14 | 9.97 | $9.97 | 226200 |
| 2022-06-13 | 9.97 | $9.97 | 500 |
| 2022-06-10 | 9.96 | $9.98 | 11400 |
| 2022-06-09 | 9.96 | $9.97 | 35500 |
| 2022-06-08 | 9.96 | $9.96 | 1400 |
| 2022-06-07 | 9.96 | $9.96 | 4100 |
| 2022-06-06 | 9.95 | $9.96 | 3300 |
| 2022-06-03 | 9.95 | $9.97 | 28800 |
| 2022-06-02 | 9.95 | $9.96 | 18600 |
| 2022-06-01 | 9.94 | $9.95 | 9600 |
| 2022-05-31 | 9.94 | $9.95 | 261100 |
| 2022-05-27 | 9.94 | $9.94 | 3100 |
| 2022-05-26 | 9.94 | $9.94 | 39000 |
| 2022-05-25 | 9.94 | $9.94 | 167500 |
| 2022-05-24 | 9.94 | $9.94 | 10200 |
| 2022-05-23 | 9.94 | $9.94 | 14700 |
| 2022-05-20 | 9.94 | $9.94 | 6100 |
| 2022-05-19 | 9.94 | $9.94 | 17800 |
| 2022-05-18 | 9.94 | $9.93 | 2300 |
| 2022-05-17 | 9.94 | $9.94 | 1100 |
| 2022-05-16 | 9.94 | $9.93 | 2000 |
| 2022-05-13 | 9.94 | $9.93 | 254400 |
| 2022-05-12 | 9.94 | $9.94 | 67100 |
| 2022-05-11 | 9.94 | $9.93 | 53000 |
| 2022-05-10 | 9.95 | $9.93 | 3800 |
| 2022-05-09 | 9.95 | $9.93 | 15400 |
| 2022-05-06 | 9.95 | $9.94 | 205600 |
| 2022-05-05 | 9.95 | $9.95 | 3500 |
| 2022-05-04 | 9.95 | $9.95 | 13000 |
| 2022-05-03 | 9.95 | $9.94 | 700 |
| 2022-05-02 | 9.95 | $9.94 | 10100 |
| 2022-04-29 | 9.95 | $9.94 | 22600 |
| 2022-04-28 | 9.96 | $9.94 | 15900 |
| 2022-04-27 | 9.96 | $9.95 | 4000 |
| 2022-04-26 | 9.96 | $9.95 | 5800 |
| 2022-04-25 | 9.96 | $9.96 | 103200 |
| 2022-04-22 | 9.95 | $9.96 | 600 |
| 2022-04-21 | 9.95 | $9.96 | 30700 |
| 2022-04-20 | 9.95 | $9.96 | 9700 |
| 2022-04-19 | 9.94 | $9.96 | 21200 |
| 2022-04-18 | 9.94 | $9.97 | 36100 |
| 2022-04-14 | 9.93 | $9.94 | 25700 |
| 2022-04-13 | 9.93 | $9.93 | 7500 |
| 2022-04-12 | 9.92 | $9.92 | 13000 |
| 2022-04-11 | 9.92 | $9.93 | 11500 |
| 2022-04-08 | 9.92 | $9.92 | 600 |
| 2022-04-07 | 9.92 | $9.92 | 46700 |
| 2022-04-06 | 9.92 | $9.93 | 1600 |
| 2022-04-05 | 9.92 | $9.93 | 1500 |
| 2022-04-04 | 9.91 | $9.93 | 400 |
| 2022-04-01 | 9.91 | $9.90 | 36700 |
| 2022-03-31 | 9.91 | $9.91 | 33200 |
| 2022-03-30 | 9.91 | $9.91 | 7200 |
| 2022-03-29 | 9.91 | $9.91 | 4500 |
| 2022-03-28 | 9.91 | $9.91 | 12700 |
| 2022-03-25 | 9.91 | $9.91 | 70100 |
| 2022-03-24 | 9.91 | $9.92 | 452200 |
| 2022-03-23 | 9.90 | $9.91 | 35200 |
| 2022-03-22 | 9.90 | $9.90 | 35200 |
| 2022-03-21 | 9.90 | $9.90 | 76100 |
| 2022-03-18 | 9.90 | $9.90 | 253500 |
| 2022-03-17 | 9.90 | $9.90 | 6700 |
| 2022-03-16 | 9.90 | $9.90 | 7700 |
| 2022-03-15 | 9.90 | $9.90 | 56400 |
| 2022-03-14 | 9.90 | $9.90 | 2100 |
| 2022-03-11 | 9.90 | $9.90 | 3900 |
| 2022-03-10 | 9.90 | $9.90 | 45100 |
| 2022-03-09 | 9.90 | $9.90 | 9300 |
| 2022-03-08 | 9.90 | $9.90 | 600 |
| 2022-03-07 | 9.90 | $9.90 | 5400 |
| 2022-03-04 | 9.89 | $9.90 | 600 |
| 2022-03-03 | 9.89 | $9.90 | 15100 |
| 2022-03-02 | 9.89 | $9.89 | 6000 |
| 2022-03-01 | 9.89 | $9.90 | 21100 |
| 2022-02-28 | 9.89 | $9.89 | 33200 |
| 2022-02-25 | 9.89 | $9.89 | 29100 |
| 2022-02-24 | 9.88 | $9.89 | 60500 |
| 2022-02-23 | 9.88 | $9.88 | 5800 |
| 2022-02-22 | 9.88 | $9.89 | 5600 |
| 2022-02-18 | 9.88 | $9.87 | 1300 |
| 2022-02-17 | 9.88 | $9.88 | 400 |
| 2022-02-16 | 9.88 | $9.87 | 1000 |
| 2022-02-15 | 9.89 | $9.88 | — |
| 2022-02-14 | 9.89 | $9.88 | 5300 |
| 2022-02-11 | 9.89 | $9.88 | 3800 |
| 2022-02-10 | 9.89 | $9.88 | 1100 |
| 2022-02-09 | 9.89 | $9.90 | 9900 |
| 2022-02-08 | 9.89 | $9.90 | 10400 |
| 2022-02-07 | 9.88 | $9.90 | 7500 |
| 2022-02-04 | 9.88 | $9.89 | — |
| 2022-02-03 | 9.88 | $9.89 | 1200 |
| 2022-02-02 | 9.87 | $9.89 | 8400 |
| 2022-02-01 | 9.87 | $9.89 | 83200 |
| 2022-01-31 | 9.87 | $9.88 | 23500 |
| 2022-01-28 | 9.86 | $9.86 | 34700 |
| 2022-01-27 | 9.87 | $9.86 | 24300 |
| 2022-01-26 | 9.87 | $9.87 | 18000 |
| 2022-01-25 | 9.87 | $9.87 | 32300 |
| 2022-01-24 | 9.87 | $9.86 | 15200 |
| 2022-01-21 | 9.87 | $9.86 | 11800 |
| 2022-01-20 | 9.87 | $9.86 | 13600 |
| 2022-01-19 | 9.87 | $9.88 | 38600 |
| 2022-01-18 | 9.87 | $9.86 | 24400 |
| 2022-01-14 | 9.87 | $9.86 | 800 |
| 2022-01-13 | 9.88 | $9.88 | — |
| 2022-01-12 | 9.88 | $9.88 | 3800 |
| 2022-01-11 | 9.87 | $9.88 | 3900 |
| 2022-01-10 | 9.87 | $9.87 | 36600 |
| 2022-01-07 | 9.87 | $9.87 | 2000 |
| 2022-01-06 | 9.87 | $9.87 | 6000 |
| 2022-01-05 | 9.87 | $9.87 | 5100 |
| 2022-01-04 | 9.88 | $9.88 | 6400 |
| 2022-01-03 | 9.87 | $9.88 | 67200 |
| 2021-12-31 | 9.87 | $9.87 | 29600 |
| 2021-12-30 | 9.87 | $9.88 | 9100 |
| 2021-12-29 | 9.87 | $9.88 | 43700 |
| 2021-12-28 | 9.87 | $9.88 | 15900 |
| 2021-12-27 | 9.87 | $9.88 | 71400 |
| 2021-12-23 | 9.87 | $9.86 | 26800 |
| 2021-12-22 | 9.87 | $9.88 | 13200 |
| 2021-12-21 | 9.87 | $9.85 | 9900 |
| 2021-12-20 | 9.87 | $9.88 | 560800 |
| 2021-12-17 | 9.87 | $9.88 | 18500 |
| 2021-12-16 | 9.87 | $9.85 | 31400 |
| 2021-12-15 | 9.87 | $9.86 | 25600 |
| 2021-12-14 | 9.87 | $9.86 | 188800 |
| 2021-12-13 | 9.88 | $9.87 | 10000 |
| 2021-12-10 | 9.88 | $9.85 | 25400 |
| 2021-12-09 | 9.88 | $9.86 | 12900 |
| 2021-12-08 | 9.89 | $9.87 | 400 |
| 2021-12-07 | 9.89 | $9.87 | 44400 |
| 2021-12-06 | 9.89 | $9.87 | 6400 |
| 2021-12-03 | 9.90 | $9.87 | 56300 |
| 2021-12-02 | 9.90 | $9.90 | 46100 |
| 2021-12-01 | 9.90 | $9.89 | 6200 |
| 2021-11-30 | 9.90 | $9.90 | 25700 |
| 2021-11-29 | 9.90 | $9.89 | 58400 |
| 2021-11-26 | 9.90 | $9.89 | 43600 |
| 2021-11-24 | 9.90 | $9.90 | 10400 |
| 2021-11-23 | 9.89 | $9.90 | 112100 |
| 2021-11-22 | 9.89 | $9.90 | 65200 |
| 2021-11-19 | 9.89 | $9.89 | 7100 |
| 2021-11-18 | 9.89 | $9.88 | 1900 |
| 2021-11-17 | 9.89 | $9.89 | 16000 |
| 2021-11-16 | 9.88 | $9.90 | 78900 |
| 2021-11-15 | 9.88 | $9.89 | 13300 |
| 2021-11-12 | 9.87 | $9.88 | 5700 |
| 2021-11-11 | 9.87 | $9.88 | 2900 |
| 2021-11-10 | 9.87 | $9.88 | 1100 |
| 2021-11-09 | 9.86 | $9.85 | 3300 |
| 2021-11-08 | 9.86 | $9.85 | 2400 |
| 2021-11-05 | 9.86 | $9.85 | 1000 |
| 2021-11-04 | 9.87 | $9.87 | 196900 |
| 2021-11-03 | 9.86 | $9.86 | 6900 |
| 2021-11-02 | 9.86 | $9.87 | 41800 |
| 2021-11-01 | 9.86 | $9.85 | 64600 |
| 2021-10-29 | 9.86 | $9.85 | 761900 |
| 2021-10-28 | 9.86 | $9.85 | 403700 |
| 2021-10-27 | 9.86 | $9.87 | 25200 |
| 2021-10-26 | 9.86 | $9.87 | 532300 |
| 2021-10-25 | 9.85 | $9.84 | 22600 |
| 2021-10-22 | 9.85 | $9.86 | 80100 |
| 2021-10-21 | 9.85 | $9.85 | 26200 |
| 2021-10-20 | 9.85 | $9.85 | 6900 |
| 2021-10-19 | 9.84 | $9.85 | 63300 |
| 2021-10-18 | 9.84 | $9.83 | 700 |
| 2021-10-15 | 9.84 | $9.82 | 300 |
| 2021-10-14 | 9.85 | $9.84 | 10200 |
| 2021-10-13 | 9.85 | $9.84 | 596300 |
| 2021-10-12 | 9.84 | $9.85 | 1200 |
| 2021-10-11 | 9.84 | $9.83 | 5200 |
| 2021-10-08 | 9.84 | $9.84 | 1300 |
| 2021-10-07 | 9.84 | $9.84 | 3500 |
| 2021-10-06 | 9.84 | $9.85 | 20200 |
| 2021-10-05 | 9.83 | $9.83 | 400 |
| 2021-10-04 | 9.83 | $9.83 | 18400 |
| 2021-10-01 | 9.83 | $9.84 | 114300 |
| 2021-09-30 | 9.83 | $9.84 | 31200 |
| 2021-09-29 | 9.82 | $9.83 | 3400 |
| 2021-09-28 | 9.82 | $9.83 | 2400 |
| 2021-09-27 | 9.82 | $9.83 | 10000 |
| 2021-09-24 | 9.81 | $9.82 | 80000 |
| 2021-09-23 | 9.81 | $9.80 | 2500 |
| 2021-09-22 | 9.81 | $9.80 | 1200 |
| 2021-09-21 | 9.81 | $9.81 | 1200 |
| 2021-09-20 | 9.81 | $9.82 | 1300 |
| 2021-09-17 | 9.81 | $9.82 | 4600 |
| 2021-09-16 | 9.80 | $9.81 | 200 |
| 2021-09-15 | 9.80 | $9.81 | 3100 |
| 2021-09-14 | 9.80 | $9.81 | 6900 |
| 2021-09-13 | 9.79 | $9.80 | 2.0M |
| 2021-09-10 | 9.79 | $9.80 | 4300 |
| 2021-09-09 | 9.79 | $9.80 | 2900 |
| 2021-09-08 | 9.78 | $9.80 | 2100 |
| 2021-09-07 | 9.78 | $9.80 | 7600 |
| 2021-09-03 | 9.78 | $9.77 | 200 |
| 2021-09-02 | 9.78 | $9.80 | 16200 |
| 2021-09-01 | 9.77 | $9.79 | 13200 |
| 2021-08-31 | 9.77 | $9.79 | 11600 |
| 2021-08-30 | 9.76 | $9.76 | 2200 |
| 2021-08-27 | 9.76 | $9.76 | 9000 |
| 2021-08-26 | 9.77 | $9.78 | 4300 |
| 2021-08-25 | 9.76 | $9.77 | 3000 |
| 2021-08-24 | 9.76 | $9.78 | 8400 |
| 2021-08-23 | 9.76 | $9.76 | 20200 |
| 2021-08-20 | 9.76 | $9.76 | 1500 |
| 2021-08-19 | 9.76 | $9.75 | 113000 |
| 2021-08-18 | 9.76 | $9.76 | 57300 |
| 2021-08-17 | 9.76 | $9.77 | 11700 |
| 2021-08-16 | 9.76 | $9.78 | 18700 |
| 2021-08-13 | 9.76 | $9.76 | 90200 |
| 2021-08-12 | 9.76 | $9.76 | 4800 |
| 2021-08-11 | 9.76 | $9.77 | 14200 |
| 2021-08-10 | 9.76 | $9.75 | 61300 |
| 2021-08-09 | 9.77 | $9.75 | 12000 |
| 2021-08-06 | 9.77 | $9.79 | 800 |
| 2021-08-05 | 9.77 | $9.77 | 22100 |
| 2021-08-04 | 9.77 | $9.78 | 13900 |
| 2021-08-03 | 9.76 | $9.76 | 41000 |
| 2021-08-02 | 9.77 | $9.79 | 31900 |
| 2021-07-30 | 9.76 | $9.76 | 37400 |
| 2021-07-29 | 9.76 | $9.75 | 22700 |
| 2021-07-28 | 9.77 | $9.76 | 1300 |
| 2021-07-27 | 9.77 | $9.75 | 1600 |
| 2021-07-26 | 9.77 | $9.77 | 32500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.94
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.79
Average
9.04
Maximum
12.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 8.94 | $9.13 | 223758 |
| 2026-02-26 | 8.81 | $9.05 | 165247 |
| 2026-02-25 | 8.68 | $8.74 | 147087 |
| 2026-02-24 | 8.62 | $8.73 | 97383 |
| 2026-02-23 | 8.54 | $8.60 | 520214 |
| 2026-02-20 | 8.48 | $8.72 | 531860 |
| 2026-02-19 | 8.37 | $8.72 | 784265 |
| 2026-02-18 | 8.24 | $8.88 | 1.4M |
| 2026-02-17 | 8.02 | $8.49 | 604177 |
| 2026-02-13 | 7.88 | $8.40 | 516133 |
| 2026-02-12 | 7.74 | $8.29 | 601120 |
| 2026-02-11 | 7.60 | $7.89 | 612690 |
| 2026-02-10 | 7.57 | $8.13 | 633183 |
| 2026-02-09 | 7.45 | $7.84 | 592447 |
| 2026-02-06 | 7.41 | $7.42 | 456767 |
| 2026-02-05 | 7.50 | $7.25 | 426212 |
| 2026-02-04 | 7.66 | $7.76 | 556240 |
| 2026-02-03 | 7.70 | $7.30 | 690418 |
| 2026-02-02 | 7.90 | $8.05 | 619640 |
| 2026-01-30 | 7.91 | $7.45 | 536115 |
| 2026-01-29 | 8.11 | $8.05 | 343709 |
| 2026-01-28 | 8.17 | $7.88 | 382923 |
| 2026-01-27 | 8.29 | $8.10 | 457760 |
| 2026-01-26 | 8.38 | $8.30 | 283793 |
| 2026-01-23 | 8.42 | $8.23 | 300574 |
| 2026-01-22 | 8.48 | $8.32 | 516876 |
| 2026-01-21 | 8.54 | $8.33 | 406420 |
| 2026-01-20 | 8.59 | $8.53 | 296736 |
| 2026-01-16 | 8.60 | $8.57 | 419512 |
| 2026-01-15 | 8.59 | $8.46 | 422141 |
| 2026-01-14 | 8.61 | $8.63 | 363903 |
| 2026-01-13 | 8.58 | $8.35 | 441363 |
| 2026-01-12 | 8.62 | $8.61 | 441822 |
| 2026-01-09 | 8.59 | $8.62 | 551042 |
| 2026-01-08 | 8.55 | $8.72 | 645251 |
| 2026-01-07 | 8.45 | $8.25 | 385331 |
| 2026-01-06 | 8.49 | $8.19 | 380144 |
| 2026-01-05 | 8.54 | $8.05 | 681107 |
| 2026-01-02 | 8.64 | $7.92 | 991086 |
| 2025-12-31 | 8.81 | $8.55 | 810663 |
| 2025-12-30 | 8.80 | $8.29 | 359743 |
| 2025-12-29 | 8.86 | $8.47 | 775200 |
| 2025-12-26 | 8.86 | $8.50 | 403900 |
| 2025-12-24 | 8.85 | $8.52 | 333338 |
| 2025-12-23 | 8.82 | $8.42 | 707832 |
| 2025-12-22 | 8.81 | $8.49 | 445700 |
| 2025-12-19 | 8.75 | $8.51 | 1.1M |
| 2025-12-18 | 8.67 | $8.76 | 658334 |
| 2025-12-17 | 8.47 | $8.30 | 967062 |
| 2025-12-16 | 8.37 | $8.25 | 555713 |
| 2025-12-15 | 8.25 | $8.31 | 617404 |
| 2025-12-12 | 8.07 | $8.30 | 588604 |
| 2025-12-11 | 7.84 | $8.40 | 737700 |
| 2025-12-10 | 7.52 | $7.95 | 1.3M |
| 2025-12-09 | 7.27 | $7.64 | 639538 |
| 2025-12-08 | 7.05 | $7.39 | 825813 |
| 2025-12-05 | 6.86 | $6.89 | 430647 |
| 2025-12-04 | 6.78 | $6.94 | 658200 |
| 2025-12-03 | 6.65 | $6.86 | 814428 |
| 2025-12-02 | 6.53 | $6.43 | 486300 |
| 2025-12-01 | 6.51 | $6.71 | 1.2M |
| 2025-11-28 | 6.39 | $6.63 | 372000 |
| 2025-11-26 | 6.27 | $6.54 | 919820 |
| 2025-11-25 | 6.14 | $6.23 | 810195 |
| 2025-11-24 | 6.09 | $5.88 | 1.0M |
| 2025-11-21 | 6.13 | $5.81 | 600140 |
| 2025-11-20 | 6.21 | $5.62 | 859722 |
| 2025-11-19 | 6.36 | $5.98 | 507923 |
| 2025-11-18 | 6.42 | $6.12 | 546316 |
| 2025-11-17 | 6.44 | $6.22 | 494300 |
| 2025-11-14 | 6.44 | $6.55 | 494087 |
| 2025-11-13 | 6.33 | $6.47 | 692606 |
| 2025-11-12 | 6.21 | $6.75 | 499800 |
| 2025-11-11 | 5.97 | $6.71 | 1.0M |
| 2025-11-10 | 5.70 | $6.55 | 2.0M |
| 2025-11-07 | 5.41 | $6.45 | 2.3M |
| 2025-11-06 | 5.10 | $5.28 | 671800 |
| 2025-11-05 | 5.09 | $5.30 | 640600 |
| 2025-11-04 | 5.07 | $5.04 | 636200 |
| 2025-11-03 | 5.14 | $5.17 | 906345 |
| 2025-10-31 | 5.19 | $5.02 | 755847 |
| 2025-10-30 | 5.30 | $5.09 | 519217 |
| 2025-10-29 | 5.41 | $5.33 | 669900 |
| 2025-10-28 | 5.48 | $5.32 | 743403 |
| 2025-10-27 | 5.57 | $5.53 | 749873 |
| 2025-10-24 | 5.61 | $5.85 | 771500 |
| 2025-10-23 | 5.57 | $5.55 | 820736 |
| 2025-10-22 | 5.61 | $5.61 | 985211 |
| 2025-10-21 | 5.64 | $5.85 | 943678 |
| 2025-10-20 | 5.61 | $5.52 | 738049 |
| 2025-10-17 | 5.68 | $5.48 | 1.6M |
| 2025-10-16 | 5.78 | $5.70 | 628900 |
| 2025-10-15 | 5.84 | $6.10 | 496745 |
| 2025-10-14 | 5.78 | $6.01 | 367200 |
| 2025-10-13 | 5.74 | $5.87 | 336200 |
| 2025-10-10 | 5.74 | $5.74 | 441900 |
| 2025-10-09 | 5.78 | $5.99 | 385422 |
| 2025-10-08 | 5.76 | $5.96 | 358332 |
| 2025-10-07 | 5.74 | $5.83 | 498007 |
| 2025-10-06 | 5.77 | $6.00 | 619522 |
| 2025-10-03 | 5.75 | $6.12 | 789000 |
| 2025-10-02 | 5.69 | $5.73 | 524229 |
| 2025-10-01 | 5.75 | $5.70 | 650900 |
| 2025-09-30 | 5.84 | $5.73 | 867400 |
| 2025-09-29 | 5.94 | $5.92 | 713200 |
| 2025-09-26 | 6.00 | $5.87 | 1.1M |
| 2025-09-25 | 6.09 | $5.82 | 662436 |
| 2025-09-24 | 6.23 | $6.06 | 576200 |
| 2025-09-23 | 6.32 | $6.08 | 857238 |
| 2025-09-22 | 6.42 | $6.12 | 1.5M |
| 2025-09-19 | 6.54 | $6.23 | 6.3M |
| 2025-09-18 | 6.64 | $6.49 | 588806 |
| 2025-09-17 | 6.69 | $6.65 | 519320 |
| 2025-09-16 | 6.69 | $6.67 | 404138 |
| 2025-09-15 | 6.68 | $6.67 | 463232 |
| 2025-09-12 | 6.67 | $6.55 | 480163 |
| 2025-09-11 | 6.70 | $6.45 | 633319 |
| 2025-09-10 | 6.75 | $6.31 | 604700 |
| 2025-09-09 | 6.87 | $6.37 | 475117 |
| 2025-09-08 | 6.98 | $6.67 | 488200 |
| 2025-09-05 | 7.03 | $6.59 | 450648 |
| 2025-09-04 | 7.10 | $6.52 | 604121 |
| 2025-09-03 | 7.20 | $6.84 | 552600 |
| 2025-09-02 | 7.21 | $7.01 | 546100 |
| 2025-08-29 | 7.17 | $7.15 | 426540 |
| 2025-08-28 | 7.07 | $6.93 | 340200 |
| 2025-08-27 | 7.00 | $6.91 | 448600 |
| 2025-08-26 | 6.92 | $6.97 | 846000 |
| 2025-08-25 | 6.80 | $6.90 | 926118 |
| 2025-08-22 | 6.66 | $6.56 | 401926 |
| 2025-08-21 | 6.59 | $6.41 | 251411 |
| 2025-08-20 | 6.55 | $6.41 | 647200 |
| 2025-08-19 | 6.50 | $6.44 | 568600 |
| 2025-08-18 | 6.41 | $6.35 | 954200 |
| 2025-08-15 | 6.33 | $6.41 | 787527 |
| 2025-08-14 | 6.21 | $6.28 | 344500 |
| 2025-08-13 | 6.10 | $6.33 | 681200 |
| 2025-08-12 | 5.94 | $6.29 | 621700 |
| 2025-08-11 | 5.75 | $5.78 | 1.1M |
| 2025-08-08 | 5.69 | $5.94 | 1.6M |
| 2025-08-07 | 5.55 | $5.50 | 1.0M |
| 2025-08-06 | 5.53 | $5.55 | 408723 |
| 2025-08-05 | 5.48 | $5.57 | 432429 |
| 2025-08-04 | 5.41 | $5.47 | 418613 |
| 2025-08-01 | 5.36 | $5.29 | 799120 |
| 2025-07-31 | 5.36 | $5.41 | 567303 |
| 2025-07-30 | 5.31 | $5.38 | 394500 |
| 2025-07-29 | 5.27 | $5.34 | 786600 |
| 2025-07-28 | 5.23 | $5.28 | 289236 |
| 2025-07-25 | 5.20 | $5.25 | 285698 |
| 2025-07-24 | 5.17 | $5.32 | 376199 |
| 2025-07-23 | 5.12 | $5.44 | 424626 |
| 2025-07-22 | 5.02 | $5.32 | 498000 |
| 2025-07-21 | 4.94 | $5.22 | 552200 |
| 2025-07-18 | 4.88 | $5.06 | 607400 |
| 2025-07-17 | 4.86 | $5.11 | 505586 |
| 2025-07-16 | 4.82 | $5.01 | 728000 |
| 2025-07-15 | 4.82 | $4.86 | 487800 |
| 2025-07-14 | 4.87 | $4.83 | 850815 |
| 2025-07-11 | 4.94 | $4.93 | 766100 |
| 2025-07-10 | 5.00 | $5.20 | 588033 |
| 2025-07-09 | 5.00 | $5.20 | 1.3M |
| 2025-07-08 | 5.01 | $5.48 | 1.3M |
| 2025-07-07 | 4.94 | $5.35 | 850602 |
| 2025-07-03 | 4.90 | $5.39 | 503400 |
| 2025-07-02 | 4.84 | $5.33 | 727082 |
| 2025-07-01 | 4.81 | $5.30 | 931639 |
| 2025-06-30 | 4.79 | $5.14 | 1.4M |
| 2025-06-27 | 4.83 | $4.64 | 2.7M |
| 2025-06-26 | 5.04 | $5.44 | 761000 |
| 2025-06-25 | 5.06 | $5.31 | 1.2M |
| 2025-06-24 | 5.14 | $5.45 | 788100 |
| 2025-06-23 | 5.21 | $5.45 | 1.1M |
| 2025-06-20 | 5.30 | $5.49 | 1.4M |
| 2025-06-18 | 5.41 | $5.68 | 1.1M |
| 2025-06-17 | 5.50 | $5.55 | 1.1M |
| 2025-06-16 | 5.67 | $6.07 | 1.3M |
| 2025-06-13 | 5.72 | $6.06 | 2.1M |
| 2025-06-12 | 5.79 | $5.84 | 2.0M |
| 2025-06-11 | 5.97 | $6.13 | 1.4M |
| 2025-06-10 | 6.10 | $6.18 | 1.4M |
| 2025-06-09 | 6.26 | $6.18 | 1.7M |
| 2025-06-06 | 6.47 | $6.05 | 4.0M |
| 2025-06-05 | 6.77 | $5.72 | 2.0M |
| 2025-06-04 | 7.26 | $6.00 | 8.9M |
| 2025-06-03 | 7.77 | $7.64 | 517668 |
| 2025-06-02 | 7.87 | $7.61 | 433728 |
| 2025-05-30 | 8.01 | $7.73 | 988377 |
| 2025-05-29 | 8.15 | $7.71 | 659635 |
| 2025-05-28 | 8.33 | $7.86 | 544400 |
| 2025-05-27 | 8.49 | $8.12 | 463945 |
| 2025-05-23 | 8.61 | $8.17 | 554139 |
| 2025-05-22 | 8.74 | $8.19 | 287313 |
| 2025-05-21 | 8.88 | $8.42 | 296800 |
| 2025-05-20 | 8.99 | $8.76 | 238723 |
| 2025-05-19 | 9.00 | $8.91 | 256000 |
| 2025-05-16 | 8.96 | $8.91 | 312800 |
| 2025-05-15 | 8.91 | $8.96 | 546100 |
| 2025-05-14 | 8.82 | $8.91 | 560000 |
| 2025-05-13 | 8.73 | $8.83 | 640848 |
| 2025-05-12 | 8.63 | $8.70 | 422500 |
| 2025-05-09 | 8.56 | $8.83 | 765600 |
| 2025-05-08 | 8.42 | $8.38 | 421110 |
| 2025-05-07 | 8.39 | $8.25 | 277500 |
| 2025-05-06 | 8.39 | $8.20 | 254907 |
| 2025-05-05 | 8.41 | $8.26 | 226400 |
| 2025-05-02 | 8.40 | $8.27 | 350500 |
| 2025-05-01 | 8.39 | $8.25 | 306405 |
| 2025-04-30 | 8.37 | $8.26 | 467729 |
| 2025-04-29 | 8.35 | $8.20 | 315015 |
| 2025-04-28 | 8.33 | $8.24 | 263847 |
| 2025-04-25 | 8.29 | $8.27 | 221300 |
| 2025-04-24 | 8.23 | $8.30 | 410535 |
| 2025-04-23 | 8.14 | $8.30 | 403107 |
| 2025-04-22 | 8.03 | $8.14 | 487905 |
| 2025-04-21 | 7.95 | $8.06 | 347940 |
| 2025-04-17 | 7.86 | $8.15 | 680900 |
| 2025-04-16 | 7.73 | $8.02 | 458700 |
| 2025-04-15 | 7.60 | $8.00 | 486000 |
| 2025-04-14 | 7.46 | $8.09 | 510703 |
| 2025-04-11 | 7.25 | $7.85 | 1.5M |
| 2025-04-10 | 7.08 | $7.13 | 358622 |
| 2025-04-09 | 7.09 | $7.10 | 827530 |
| 2025-04-08 | 7.13 | $6.64 | 494700 |
| 2025-04-07 | 7.32 | $7.04 | 388216 |
| 2025-04-04 | 7.42 | $7.08 | 466400 |
| 2025-04-03 | 7.54 | $7.63 | 208636 |
| 2025-04-02 | 7.51 | $7.87 | 401423 |
| 2025-04-01 | 7.39 | $7.33 | 206205 |
| 2025-03-31 | 7.42 | $7.49 | 348120 |
| 2025-03-28 | 7.41 | $7.62 | 775200 |
| 2025-03-27 | 7.36 | $7.15 | 173028 |
| 2025-03-26 | 7.44 | $7.21 | 209200 |
| 2025-03-25 | 7.53 | $7.35 | 73811 |
| 2025-03-24 | 7.59 | $7.52 | 111806 |
| 2025-03-21 | 7.61 | $7.64 | 1.2M |
| 2025-03-20 | 7.59 | $7.42 | 365037 |
| 2025-03-19 | 7.64 | $7.77 | 191700 |
| 2025-03-18 | 7.60 | $7.85 | 200539 |
| 2025-03-17 | 7.51 | $7.60 | 331200 |
| 2025-03-14 | 7.49 | $7.62 | 160646 |
| 2025-03-13 | 7.45 | $7.50 | 326908 |
| 2025-03-12 | 7.45 | $7.36 | 205913 |
| 2025-03-11 | 7.49 | $7.59 | 288100 |
| 2025-03-10 | 7.47 | $7.24 | 355500 |
| 2025-03-07 | 7.56 | $7.43 | 117119 |
| 2025-03-06 | 7.61 | $7.54 | 152645 |
| 2025-03-05 | 7.63 | $7.67 | 127008 |
| 2025-03-04 | 7.61 | $7.55 | 196336 |
| 2025-03-03 | 7.63 | $7.81 | 153300 |
| 2025-02-28 | 7.58 | $7.78 | 244838 |
| 2025-02-27 | 7.52 | $7.69 | 127400 |
| 2025-02-26 | 7.47 | $7.48 | 174412 |
| 2025-02-25 | 7.49 | $7.14 | 164718 |
| 2025-02-24 | 7.61 | $7.40 | 318138 |
| 2025-02-21 | 7.69 | $7.71 | 150853 |
| 2025-02-20 | 7.68 | $7.58 | 131320 |
| 2025-02-19 | 7.70 | $7.61 | 103847 |
| 2025-02-18 | 7.73 | $7.64 | 167100 |
| 2025-02-14 | 7.75 | $7.67 | 83300 |
| 2025-02-13 | 7.77 | $7.77 | 101100 |
| 2025-02-12 | 7.75 | $7.63 | 138846 |
| 2025-02-11 | 7.78 | $7.60 | 293800 |
| 2025-02-10 | 7.82 | $7.62 | 240100 |
| 2025-02-07 | 7.87 | $7.81 | 230308 |
| 2025-02-06 | 7.86 | $7.93 | 542940 |
| 2025-02-05 | 7.81 | $7.63 | 318647 |
| 2025-02-04 | 7.84 | $7.79 | 291700 |
| 2025-02-03 | 7.83 | $7.67 | 167700 |
| 2025-01-31 | 7.86 | $7.79 | 294500 |
| 2025-01-30 | 7.85 | $7.89 | 132539 |
| 2025-01-29 | 7.80 | $7.78 | 121015 |
| 2025-01-28 | 7.78 | $8.00 | 115800 |
| 2025-01-27 | 7.68 | $7.90 | 143051 |
| 2025-01-24 | 7.60 | $7.93 | 247306 |
| 2025-01-23 | 7.48 | $7.64 | 156918 |
| 2025-01-22 | 7.43 | $7.63 | 250200 |
| 2025-01-21 | 7.38 | $7.52 | 204220 |
| 2025-01-17 | 7.35 | $7.45 | 153027 |
| 2025-01-16 | 7.34 | $7.38 | 139400 |
| 2025-01-15 | 7.35 | $7.50 | 260700 |
| 2025-01-14 | 7.32 | $7.40 | 217306 |
| 2025-01-13 | 7.33 | $7.11 | 449700 |
| 2025-01-10 | 7.44 | $6.92 | 617500 |
| 2025-01-08 | 7.62 | $7.39 | 197500 |
| 2025-01-07 | 7.71 | $7.56 | 167800 |
| 2025-01-06 | 7.76 | $7.72 | 186202 |
| 2025-01-03 | 7.77 | $7.90 | 67200 |
| 2025-01-02 | 7.72 | $7.74 | 128600 |
| 2024-12-31 | 7.72 | $7.83 | 161000 |
| 2024-12-30 | 7.69 | $7.75 | 136300 |
| 2024-12-27 | 7.68 | $7.75 | 299400 |
| 2024-12-26 | 7.67 | $7.92 | 177134 |
| 2024-12-24 | 7.61 | $7.54 | 100124 |
| 2024-12-23 | 7.65 | $7.80 | 178722 |
| 2024-12-20 | 7.63 | $7.72 | 352800 |
| 2024-12-19 | 7.63 | $7.51 | 342120 |
| 2024-12-18 | 7.70 | $7.55 | 356228 |
| 2024-12-17 | 7.77 | $7.70 | 273822 |
| 2024-12-16 | 7.82 | $7.86 | 266932 |
| 2024-12-13 | 7.83 | $7.94 | 97831 |
| 2024-12-12 | 7.82 | $7.89 | 328644 |
| 2024-12-11 | 7.82 | $7.92 | 187500 |
| 2024-12-10 | 7.82 | $8.03 | 475746 |
| 2024-12-09 | 7.79 | $7.82 | 161500 |
| 2024-12-06 | 7.82 | $7.93 | 199503 |
| 2024-12-05 | 7.83 | $7.93 | 117700 |
| 2024-12-04 | 7.84 | $7.90 | 219110 |
| 2024-12-03 | 7.88 | $7.95 | 228800 |
| 2024-12-02 | 7.90 | $7.92 | 282800 |
| 2024-11-29 | 7.95 | $8.18 | 224002 |
| 2024-11-27 | 7.93 | $8.08 | 489400 |
| 2024-11-26 | 7.94 | $7.82 | 678148 |
| 2024-11-25 | 8.04 | $7.67 | 676600 |
| 2024-11-22 | 8.22 | $7.55 | 2.9M |
| 2024-11-21 | 8.48 | $8.71 | 39342 |
| 2024-11-20 | 8.43 | $8.86 | 84233 |
| 2024-11-19 | 8.33 | $8.43 | 26500 |
| 2024-11-18 | 8.34 | $8.43 | 27728 |
| 2024-11-15 | 8.36 | $8.34 | 41436 |
| 2024-11-14 | 8.42 | $8.48 | 65422 |
| 2024-11-13 | 8.45 | $8.75 | 47747 |
| 2024-11-12 | 8.41 | $8.22 | 47200 |
| 2024-11-11 | 8.53 | $8.56 | 27229 |
| 2024-11-08 | 8.57 | $9.02 | 41200 |
| 2024-11-07 | 8.48 | $8.81 | 44800 |
| 2024-11-06 | 8.45 | $8.69 | 34500 |
| 2024-11-05 | 8.45 | $8.56 | 35404 |
| 2024-11-04 | 8.50 | $8.63 | 16724 |
| 2024-11-01 | 8.54 | $8.54 | 55400 |
| 2024-10-31 | 8.64 | $8.64 | 26500 |
| 2024-10-30 | 8.72 | $8.66 | 56543 |
| 2024-10-29 | 8.82 | $8.63 | 37500 |
| 2024-10-28 | 8.97 | $9.00 | 25200 |
| 2024-10-25 | 9.03 | $9.03 | 33500 |
| 2024-10-24 | 9.10 | $9.10 | 136430 |
| 2024-10-23 | 9.17 | $8.79 | 46500 |
| 2024-10-22 | 9.35 | $8.70 | 86329 |
| 2024-10-21 | 9.61 | $9.54 | 166800 |
| 2024-10-18 | 9.66 | $9.49 | 97446 |
| 2024-10-17 | 9.74 | $9.76 | 62700 |
| 2024-10-16 | 9.76 | $9.85 | 73115 |
| 2024-10-15 | 9.75 | $9.77 | 96711 |
| 2024-10-14 | 9.76 | $10.01 | 24444 |
| 2024-10-11 | 9.71 | $10.24 | 51600 |
| 2024-10-10 | 9.57 | $9.74 | 39200 |
| 2024-10-09 | 9.57 | $9.40 | 67500 |
| 2024-10-08 | 9.67 | $9.72 | 55400 |
| 2024-10-07 | 9.69 | $9.57 | 34300 |
| 2024-10-04 | 9.78 | $9.70 | 24300 |
| 2024-10-03 | 9.84 | $9.50 | 25927 |
| 2024-10-02 | 9.98 | $9.54 | 33553 |
| 2024-10-01 | 10.14 | $9.60 | 143560 |
| 2024-09-30 | 10.32 | $10.12 | 20171 |
| 2024-09-27 | 10.37 | $10.27 | 34300 |
| 2024-09-26 | 10.38 | $10.36 | 45400 |
| 2024-09-25 | 10.36 | $10.62 | 110800 |
| 2024-09-24 | 10.25 | $10.59 | 298600 |
| 2024-09-23 | 10.13 | $10.48 | 251700 |
| 2024-09-20 | 10.02 | $10.22 | 1.1M |
| 2024-09-19 | 9.97 | $9.89 | 357000 |
| 2024-09-18 | 10.01 | $10.40 | 181193 |
| 2024-09-17 | 9.90 | $9.87 | 52814 |
| 2024-09-16 | 9.94 | $9.86 | 54228 |
| 2024-09-13 | 9.98 | $10.20 | 51423 |
| 2024-09-12 | 9.93 | $9.92 | 29110 |
| 2024-09-11 | 9.96 | $9.84 | 44900 |
| 2024-09-10 | 10.02 | $9.78 | 53008 |
| 2024-09-09 | 10.11 | $9.92 | 102344 |
| 2024-09-06 | 10.18 | $10.04 | 53421 |
| 2024-09-05 | 10.22 | $9.98 | 36907 |
| 2024-09-04 | 10.30 | $10.14 | 48100 |
| 2024-09-03 | 10.34 | $10.17 | 61900 |
| 2024-08-30 | 10.37 | $10.21 | 64100 |
| 2024-08-29 | 10.40 | $10.00 | 51600 |
| 2024-08-28 | 10.49 | $10.20 | 43227 |
| 2024-08-27 | 10.55 | $10.33 | 77508 |
| 2024-08-26 | 10.56 | $10.30 | 29939 |
| 2024-08-23 | 10.59 | $10.30 | 33500 |
| 2024-08-22 | 10.62 | $10.02 | 36744 |
| 2024-08-21 | 10.73 | $10.21 | 72500 |
| 2024-08-20 | 10.81 | $10.98 | 81600 |
| 2024-08-19 | 10.65 | $10.51 | 95900 |
| 2024-08-16 | 10.60 | $10.29 | 56030 |
| 2024-08-15 | 10.60 | $10.65 | 31306 |
| 2024-08-14 | 10.48 | $10.45 | 49414 |
| 2024-08-13 | 10.39 | $10.66 | 168900 |
| 2024-08-12 | 10.21 | $10.36 | 146603 |
| 2024-08-09 | 10.08 | $10.59 | 53400 |
| 2024-08-08 | 9.85 | $10.26 | 119516 |
| 2024-08-07 | 9.66 | $9.53 | 34200 |
| 2024-08-06 | 9.67 | $9.28 | 47100 |
| 2024-08-05 | 9.75 | $9.13 | 64929 |
| 2024-08-02 | 9.89 | $9.61 | 29400 |
| 2024-08-01 | 9.91 | $9.62 | 13726 |
| 2024-07-31 | 9.93 | $9.64 | 11400 |
| 2024-07-30 | 9.94 | $9.47 | 71800 |
| 2024-07-29 | 10.00 | $9.48 | 17700 |
| 2024-07-26 | 10.07 | $9.93 | 18400 |
| 2024-07-25 | 10.00 | $10.07 | 47216 |
| 2024-07-24 | 9.87 | $10.68 | 143200 |
| 2024-07-23 | 9.51 | $10.78 | 78458 |
| 2024-07-22 | 9.04 | $10.02 | 77827 |
| 2024-07-19 | 8.71 | $10.08 | 439633 |
| 2024-07-18 | 8.29 | $8.38 | 63219 |
| 2024-07-17 | 8.33 | $8.50 | 25045 |
| 2024-07-16 | 8.34 | $8.83 | 140886 |
| 2024-07-15 | 8.25 | $8.63 | 108208 |
| 2024-07-12 | 8.22 | $8.58 | 33623 |
| 2024-07-11 | 8.21 | $8.52 | 23319 |
| 2024-07-10 | 8.22 | $8.47 | 12644 |
| 2024-07-09 | 8.26 | $8.40 | 159394 |
| 2024-07-08 | 8.35 | $8.38 | 73121 |
| 2024-07-05 | 8.46 | $8.80 | 66523 |
| 2024-07-03 | 8.49 | $8.94 | 40835 |
| 2024-07-02 | 8.48 | $8.80 | 93209 |
| 2024-07-01 | 8.53 | $9.00 | 89006 |
| 2024-06-28 | 8.54 | $8.65 | 123710 |
| 2024-06-27 | 8.67 | $9.10 | 41608 |
| 2024-06-26 | 8.70 | $8.81 | 285564 |
| 2024-06-25 | 8.85 | $8.65 | 56895 |
| 2024-06-24 | 9.09 | $8.51 | 264840 |
| 2024-06-21 | 9.45 | $8.71 | 1.2M |
| 2024-06-20 | 9.82 | $9.76 | 41305 |
| 2024-06-18 | 9.96 | $9.01 | 17498 |
| 2024-06-17 | 10.37 | $10.21 | 5708 |
| 2024-06-14 | 10.49 | $10.30 | 5256 |
| 2024-06-13 | 10.62 | $10.76 | 13456 |
| 2024-06-12 | 10.64 | $10.41 | 3818 |
| 2024-06-11 | 10.78 | $10.49 | 35951 |
| 2024-06-10 | 10.93 | $11.62 | 36291 |
| 2024-06-07 | 10.76 | $10.38 | 1952 |
| 2024-06-06 | 10.94 | $10.71 | 15988 |
| 2024-06-05 | 11.07 | $10.80 | 29419 |
| 2024-06-04 | 11.20 | $11.50 | 4415 |
| 2024-06-03 | 11.13 | $11.73 | 29227 |
| 2024-05-31 | 10.99 | $11.41 | 28193 |
| 2024-05-30 | 10.92 | $10.05 | 59451 |
| 2024-05-29 | 11.27 | $11.79 | 50364 |
| 2024-05-28 | 11.15 | $11.70 | 88493 |
| 2024-05-24 | 11.03 | $10.70 | 14527 |
| 2024-05-23 | 11.21 | $10.74 | 23867 |
| 2024-05-22 | 11.43 | $11.17 | 25805 |
| 2024-05-21 | 11.55 | $11.25 | 14670 |
| 2024-05-20 | 11.68 | $11.57 | 15940 |
| 2024-05-17 | 11.74 | $11.50 | 1968 |
| 2024-05-16 | 11.84 | $11.64 | 15862 |
| 2024-05-15 | 11.91 | $11.97 | 7985 |
| 2024-05-14 | 11.90 | $11.68 | 46552 |
| 2024-05-13 | 11.97 | $11.96 | 29920 |
| 2024-05-10 | 11.98 | $11.98 | 23324 |
| 2024-05-09 | 11.97 | $11.95 | 9098 |
| 2024-05-08 | 11.98 | $12.05 | 8210 |
| 2024-05-07 | 11.95 | $11.98 | 19834 |
| 2024-05-06 | 11.94 | $12.08 | 8491 |
| 2024-05-03 | 11.89 | $12.06 | 19156 |
| 2024-05-02 | 11.85 | $11.88 | 19594 |
| 2024-05-01 | 11.85 | $11.70 | 9173 |
| 2024-04-30 | 11.90 | $11.96 | 7035 |
| 2024-04-29 | 11.89 | $11.84 | 16064 |
| 2024-04-26 | 11.91 | $11.93 | 21057 |
| 2024-04-25 | 11.91 | $11.98 | 30866 |
| 2024-04-24 | 11.90 | $11.98 | 35745 |
| 2024-04-23 | 11.88 | $12.07 | 47990 |
| 2024-04-22 | 11.83 | $11.87 | 25268 |
| 2024-04-19 | 11.83 | $11.84 | 12987 |
| 2024-04-18 | 11.84 | $11.84 | 27150 |
| 2024-04-17 | 11.86 | $11.79 | 24283 |
| 2024-04-16 | 11.89 | $12.03 | 66920 |
| 2024-04-15 | 11.86 | $11.90 | 13620 |
| 2024-04-12 | 11.87 | $12.08 | 79160 |
| 2024-04-11 | 11.82 | $11.50 | 46433 |
| 2024-04-10 | 11.94 | $11.89 | 43736 |
| 2024-04-09 | 11.96 | $11.92 | 38853 |
| 2024-04-08 | 11.98 | $12.00 | 142226 |
| 2024-04-05 | 11.98 | $11.94 | 21982 |
| 2024-04-04 | 12.00 | $12.00 | 17139 |
| 2024-04-03 | 12.01 | $11.85 | 24062 |
| 2024-04-02 | 12.06 | $12.00 | 22418 |
| 2024-04-01 | 12.08 | $12.21 | 16632 |
| 2024-03-28 | 12.03 | $12.18 | 32308 |
| 2024-03-27 | 11.98 | $11.66 | 14921 |
| 2024-03-26 | 12.09 | $12.21 | 29567 |
| 2024-03-25 | 12.04 | $12.09 | 22211 |
| 2024-03-22 | 12.02 | $12.14 | 13528 |
| 2024-03-21 | 11.98 | $12.18 | 34883 |
| 2024-03-20 | 11.91 | $12.20 | 15974 |
| 2024-03-19 | 11.83 | $12.18 | 23128 |
| 2024-03-18 | 11.73 | $12.20 | 17924 |
| 2024-03-15 | 11.61 | $12.20 | 31200 |
| 2024-03-14 | 11.46 | $12.22 | 22992 |
| 2024-03-13 | 11.27 | $12.20 | 31407 |
| 2024-03-12 | 11.06 | $11.15 | 88486 |
| 2024-03-11 | 11.14 | $11.29 | 9415 |
| 2024-03-08 | 11.20 | $11.02 | 21808 |
| 2024-03-07 | 11.35 | $11.23 | 8646 |
| 2024-03-06 | 11.49 | $11.06 | 12375 |
| 2024-03-05 | 11.70 | $11.65 | 16715 |
| 2024-03-04 | 11.79 | $11.78 | 16962 |
| 2024-03-01 | 11.85 | $12.10 | 21387 |
| 2024-02-29 | 11.82 | $11.82 | 49129 |
| 2024-02-28 | 11.88 | $11.63 | 41566 |
| 2024-02-27 | 12.01 | $11.94 | 39780 |
| 2024-02-26 | 12.08 | $12.07 | 21741 |
| 2024-02-23 | 12.11 | $11.78 | 39260 |
| 2024-02-22 | 12.25 | $11.94 | 30074 |
| 2024-02-21 | 12.36 | $12.37 | 32420 |
| 2024-02-20 | 12.36 | $12.32 | 42756 |
| 2024-02-16 | 12.37 | $12.30 | 15521 |
| 2024-02-15 | 12.38 | $12.31 | 29784 |
| 2024-02-14 | 12.39 | $12.30 | 23698 |
| 2024-02-13 | 12.40 | $12.09 | 30234 |
| 2024-02-12 | 12.48 | $12.37 | 12183 |
| 2024-02-09 | 12.47 | $11.56 | 36364 |
| 2024-02-08 | 12.72 | $12.35 | 55787 |
| 2024-02-07 | 12.76 | $12.45 | 53580 |
| 2024-02-06 | 12.77 | $12.45 | 24040 |
| 2024-02-05 | 12.76 | $12.40 | 28865 |
| 2024-02-02 | 12.76 | $12.27 | 50336 |
| 2024-02-01 | 12.79 | $12.47 | 84933 |
| 2024-01-31 | 12.75 | $12.45 | 89601 |
| 2024-01-30 | 12.70 | $12.44 | 69616 |
| 2024-01-29 | 12.62 | $12.28 | 11862 |
| 2024-01-26 | 12.56 | $12.38 | 20506 |
| 2024-01-25 | 12.43 | $12.08 | 43727 |
| 2024-01-24 | 12.36 | $12.01 | 31903 |
| 2024-01-23 | 12.28 | $11.97 | 184384 |
| 2024-01-22 | 12.18 | $12.11 | 82455 |
| 2024-01-19 | 12.00 | $12.00 | 92842 |
| 2024-01-18 | 11.79 | $11.50 | 54889 |
| 2024-01-17 | 11.68 | $11.36 | 43302 |
| 2024-01-16 | 11.57 | $11.31 | 25789 |
| 2024-01-12 | 11.43 | $11.11 | 24732 |
| 2024-01-11 | 11.32 | $11.25 | 38321 |
| 2024-01-10 | 11.11 | $10.64 | 63870 |
| 2024-01-09 | 11.03 | $10.66 | 54473 |
| 2024-01-08 | 10.92 | $11.25 | 60167 |
| 2024-01-05 | 10.57 | $10.42 | 25885 |
| 2024-01-04 | 10.40 | $10.61 | 32071 |
| 2024-01-03 | 10.11 | $10.45 | 41794 |
| 2024-01-02 | 9.78 | $10.27 | 108963 |
| 2023-12-29 | 9.44 | $9.66 | 91164 |
| 2023-12-28 | 9.19 | $10.07 | 114817 |
| 2023-12-27 | 8.76 | $8.92 | 44258 |
| 2023-12-26 | 8.58 | $8.91 | 80121 |
| 2023-12-22 | 8.36 | $8.26 | 22884 |
| 2023-12-21 | 8.28 | $8.15 | 17267 |
| 2023-12-20 | 8.22 | $7.98 | 61082 |
| 2023-12-19 | 8.18 | $8.35 | 26758 |
| 2023-12-18 | 8.02 | $8.10 | 40080 |
| 2023-12-15 | 7.89 | $8.05 | 33123 |
| 2023-12-14 | 7.75 | $8.25 | 86623 |
| 2023-12-13 | 7.50 | $7.96 | 80832 |
| 2023-12-12 | 7.28 | $7.70 | 269793 |
| 2023-12-11 | 7.10 | $6.90 | 26579 |
| 2023-12-08 | 7.13 | $7.00 | 30108 |
| 2023-12-07 | 7.12 | $7.10 | 4461 |
| 2023-12-06 | 7.09 | $7.00 | 31764 |
| 2023-12-05 | 7.07 | $6.85 | 22814 |
| 2023-12-04 | 7.10 | $7.05 | 2154 |
| 2023-12-01 | 7.06 | $7.01 | 3881 |
| 2023-11-30 | 7.03 | $6.90 | 3093 |
| 2023-11-29 | 7.01 | $7.06 | 7721 |
| 2023-11-28 | 6.95 | $7.10 | 7003 |
| 2023-11-27 | 6.85 | $7.11 | 11027 |
| 2023-11-24 | 6.73 | $7.00 | 3176 |
| 2023-11-22 | 6.61 | $7.12 | 6898 |
| 2023-11-21 | 6.43 | $6.49 | 13804 |
| 2023-11-20 | 6.41 | $6.52 | 3525 |
| 2023-11-17 | 6.37 | $6.30 | 17897 |
| 2023-11-16 | 6.40 | $6.19 | 22865 |
| 2023-11-15 | 6.47 | $5.97 | 9868 |
| 2023-11-14 | 6.62 | $6.03 | 58044 |
| 2023-11-13 | 6.79 | $6.72 | 26138 |
| 2023-11-10 | 6.78 | $6.83 | 7075 |
| 2023-11-09 | 6.73 | $6.98 | 35539 |
| 2023-11-08 | 6.61 | $7.00 | 7029 |
| 2023-11-07 | 6.47 | $6.90 | 25229 |
| 2023-11-06 | 6.32 | $6.80 | 5394 |
| 2023-11-03 | 6.18 | $6.63 | 2643 |
| 2023-11-02 | 6.06 | $6.30 | 4941 |
| 2023-11-01 | 6.03 | $6.28 | 6893 |
| 2023-10-31 | 5.99 | $6.11 | 536 |
| 2023-10-30 | 6.01 | $6.10 | 3487 |
| 2023-10-27 | 6.04 | $6.16 | 4419 |
| 2023-10-26 | 6.07 | $6.07 | 1050 |
| 2023-10-25 | 6.13 | $6.37 | 13315 |
| 2023-10-24 | 6.12 | $6.19 | 1669 |
| 2023-10-23 | 6.17 | $6.10 | 3776 |
| 2023-10-20 | 6.26 | $6.21 | 5222 |
| 2023-10-19 | 6.34 | $6.21 | 12714 |
| 2023-10-18 | 6.45 | $6.77 | 7422 |
| 2023-10-17 | 6.40 | $6.50 | 2364 |
| 2023-10-16 | 6.44 | $6.40 | 3334 |
| 2023-10-13 | 6.52 | $6.29 | 10444 |
| 2023-10-12 | 6.66 | $6.67 | 1899 |
| 2023-10-11 | 6.72 | $6.56 | 12513 |
| 2023-10-10 | 6.82 | $7.00 | 2465 |
| 2023-10-09 | 6.81 | $6.81 | 6418 |
| 2023-10-06 | 6.87 | $7.00 | 5965 |
| 2023-10-05 | 6.88 | $6.95 | 13566 |
| 2023-10-04 | 6.91 | $7.40 | 3527 |
| 2023-10-03 | 6.81 | $6.93 | 524 |
| 2023-10-02 | 6.84 | $7.23 | 8538 |
| 2023-09-29 | 6.79 | $6.83 | 20691 |
| 2023-09-28 | 6.86 | $7.03 | 7761 |
| 2023-09-27 | 6.89 | $7.23 | 3064 |
| 2023-09-26 | 6.87 | $6.77 | 12850 |
| 2023-09-25 | 7.00 | $6.51 | 20737 |
| 2023-09-22 | 7.24 | $6.79 | 2070 |
| 2023-09-21 | 7.45 | $7.10 | 22522 |
| 2023-09-20 | 7.60 | $7.01 | 5489 |
| 2023-09-19 | 7.83 | $7.25 | 17904 |
| 2023-09-18 | 8.02 | $7.14 | 29252 |
| 2023-09-15 | 8.30 | $7.72 | 19201 |
| 2023-09-14 | 8.44 | $7.65 | 19663 |
| 2023-09-13 | 8.64 | $8.28 | 31624 |
| 2023-09-12 | 8.67 | $8.10 | 2101 |
| 2023-09-11 | 8.76 | $7.75 | 3348 |
| 2023-09-08 | 8.97 | $7.50 | 40184 |
| 2023-09-07 | 9.30 | $8.18 | 45013 |
| 2023-09-06 | 9.47 | $8.99 | 16167 |
| 2023-09-05 | 9.41 | $9.06 | 12672 |
| 2023-09-01 | 9.30 | $9.16 | 11848 |
| 2023-08-31 | 9.12 | $9.11 | 11064 |
| 2023-08-30 | 8.90 | $9.39 | 8884 |
| 2023-08-29 | 8.53 | $9.49 | 34530 |
| 2023-08-28 | 8.05 | $9.20 | 110477 |
| 2023-08-25 | 7.54 | $7.16 | 10575 |
| 2023-08-24 | 7.55 | $7.37 | 10279 |
| 2023-08-23 | 7.50 | $7.59 | 23500 |
| 2023-08-22 | 7.37 | $7.47 | 4542 |
| 2023-08-21 | 7.23 | $7.32 | 12334 |
| 2023-08-18 | 7.12 | $7.59 | 14635 |
| 2023-08-17 | 6.89 | $7.49 | 31773 |
| 2023-08-16 | 6.64 | $7.51 | 17050 |
| 2023-08-15 | 6.33 | $7.60 | 47199 |
| 2023-08-14 | 5.93 | $6.90 | 84730 |
| 2023-08-11 | 5.67 | $6.10 | 13551 |
| 2023-08-10 | 5.61 | $5.83 | 19789 |
| 2023-08-09 | 5.63 | $6.00 | 6116 |
| 2023-08-08 | 5.62 | $5.80 | 23557 |
| 2023-08-07 | 5.68 | $6.23 | 22800 |
| 2023-08-04 | 5.63 | $6.26 | 49169 |
| 2023-08-03 | 5.57 | $6.09 | 64662 |
| 2023-08-02 | 5.57 | $6.25 | 21432 |
| 2023-08-01 | 5.52 | $6.48 | 100121 |
| 2023-07-31 | 5.42 | $6.23 | 37733 |
| 2023-07-28 | 5.38 | $6.12 | 27844 |
| 2023-07-27 | 5.40 | $6.20 | 5093 |
| 2023-07-26 | 5.41 | $6.00 | 29247 |
| 2023-07-25 | 5.51 | $5.92 | 61268 |
| 2023-07-24 | 5.68 | $5.92 | 37586 |
| 2023-07-21 | 5.91 | $5.75 | 46270 |
| 2023-07-20 | 6.26 | $5.82 | 26418 |
| 2023-07-19 | 6.69 | $5.86 | 114688 |
| 2023-07-18 | 7.23 | $6.61 | 88993 |
| 2023-07-17 | 7.65 | $7.32 | 23150 |
| 2023-07-14 | 7.96 | $7.54 | 33421 |
| 2023-07-13 | 8.28 | $8.00 | 26248 |
| 2023-07-12 | 8.54 | $7.88 | 48039 |
| 2023-07-11 | 8.90 | $8.06 | 98817 |
| 2023-07-10 | 9.30 | $8.46 | 83986 |
| 2023-07-07 | 9.66 | $8.57 | 111560 |
| 2023-07-06 | 10.06 | $10.04 | 231620 |
| 2023-07-05 | 10.10 | $9.50 | 337074 |
| 2023-07-03 | 10.31 | $10.85 | 110700 |
| 2023-06-30 | 10.14 | $10.03 | 24100 |
| 2023-06-29 | 10.20 | $9.71 | 140500 |
| 2023-06-28 | 10.37 | $11.00 | 52300 |
| 2023-06-27 | 10.17 | $9.80 | 12200 |
| 2023-06-26 | 10.31 | $9.93 | 22500 |
| 2023-06-23 | 10.44 | $10.26 | 34400 |
| 2023-06-22 | 10.49 | $10.38 | 2500 |
| 2023-06-21 | 10.51 | $10.37 | 1400 |
| 2023-06-20 | 10.54 | $10.58 | 37000 |
| 2023-06-16 | 10.51 | $10.72 | 81200 |
| 2023-06-15 | 10.42 | $10.48 | 2300 |
| 2023-06-14 | 10.39 | $10.43 | 5200 |
| 2023-06-13 | 10.37 | $10.36 | 400 |
| 2023-06-12 | 10.37 | $10.45 | 9100 |
| 2023-06-09 | 10.34 | $10.37 | — |
| 2023-06-08 | 10.33 | $10.37 | — |
| 2023-06-07 | 10.31 | $10.37 | 500 |
| 2023-06-06 | 10.30 | $10.32 | 12800 |
| 2023-06-05 | 10.29 | $10.29 | — |
| 2023-06-02 | 10.29 | $10.29 | — |
| 2023-06-01 | 10.29 | $10.29 | 1400 |
| 2023-05-31 | 10.29 | $10.29 | — |
| 2023-05-30 | 10.30 | $10.29 | 200 |
| 2023-05-26 | 10.30 | $10.29 | 8000 |
| 2023-05-25 | 10.30 | $10.29 | — |
| 2023-05-24 | 10.31 | $10.29 | 600 |
| 2023-05-23 | 10.32 | $10.31 | — |
| 2023-05-22 | 10.32 | $10.31 | — |
| 2023-05-19 | 10.32 | $10.31 | 10700 |
| 2023-05-18 | 10.32 | $10.30 | 4000 |
| 2023-05-17 | 10.33 | $10.35 | 2500 |
| 2023-05-16 | 10.32 | $10.30 | 600 |
| 2023-05-15 | 10.32 | $10.36 | 208600 |
| 2023-05-12 | 10.31 | $10.32 | — |
| 2023-05-11 | 10.30 | $10.32 | — |
| 2023-05-10 | 10.30 | $10.32 | 6000 |
| 2023-05-09 | 10.29 | $10.29 | 15300 |
| 2023-05-08 | 10.29 | $10.30 | 25600 |
| 2023-05-05 | 10.29 | $10.28 | 300 |
| 2023-05-04 | 10.29 | $10.28 | 1300 |
| 2023-05-03 | 10.30 | $10.28 | 2200 |
| 2023-05-02 | 10.30 | $10.29 | 38800 |
| 2023-05-01 | 10.31 | $10.29 | 5100 |
| 2023-04-28 | 10.31 | $10.29 | 1400 |
| 2023-04-27 | 10.31 | $10.29 | 9000 |
| 2023-04-26 | 10.32 | $10.29 | 300 |
| 2023-04-25 | 10.33 | $10.30 | 6000 |
| 2023-04-24 | 10.33 | $10.32 | — |
| 2023-04-21 | 10.33 | $10.32 | 1300 |
| 2023-04-20 | 10.33 | $10.29 | 2200 |
| 2023-04-19 | 10.34 | $10.41 | 1800 |
| 2023-04-18 | 10.31 | $10.31 | 1700 |
| 2023-04-17 | 10.30 | $10.31 | 8500 |
| 2023-04-14 | 10.29 | $10.28 | 6200 |
| 2023-04-13 | 10.30 | $10.30 | 5900 |
| 2023-04-12 | 10.29 | $10.29 | 11100 |
| 2023-04-11 | 10.29 | $10.29 | 6800 |
| 2023-04-10 | 10.29 | $10.28 | 600 |
| 2023-04-06 | 10.28 | $10.26 | — |
| 2023-04-05 | 10.29 | $10.26 | 300 |
| 2023-04-04 | 10.29 | $10.31 | 2500 |
| 2023-04-03 | 10.28 | $10.35 | 400 |
| 2023-03-31 | 10.26 | $10.25 | 1000 |
| 2023-03-30 | 10.26 | $10.28 | 16400 |
| 2023-03-29 | 10.25 | $10.28 | 1000 |
| 2023-03-28 | 10.24 | $10.26 | 9300 |
| 2023-03-27 | 10.24 | $10.28 | 3500 |
| 2023-03-24 | 10.23 | $10.25 | — |
| 2023-03-23 | 10.22 | $10.25 | 300 |
| 2023-03-22 | 10.21 | $10.28 | 500 |
| 2023-03-21 | 10.19 | $10.23 | 100 |
| 2023-03-20 | 10.19 | $10.23 | — |
| 2023-03-17 | 10.18 | $10.23 | 300 |
| 2023-03-16 | 10.17 | $10.19 | — |
| 2023-03-15 | 10.17 | $10.19 | 100 |
| 2023-03-14 | 10.18 | $10.19 | — |
| 2023-03-13 | 10.18 | $10.19 | — |
| 2023-03-10 | 10.19 | $10.19 | — |
| 2023-03-09 | 10.20 | $10.19 | 100 |
| 2023-03-08 | 10.21 | $10.19 | 4000 |
| 2023-03-07 | 10.23 | $10.19 | 100 |
| 2023-03-06 | 10.25 | $10.19 | 7700 |
| 2023-03-03 | 10.27 | $10.19 | 600 |
| 2023-03-02 | 10.30 | $10.19 | 400 |
| 2023-03-01 | 10.33 | $10.20 | 500 |
| 2023-02-28 | 10.37 | $10.19 | 2800 |
| 2023-02-27 | 10.42 | $10.20 | 38200 |
| 2023-02-24 | 10.47 | $10.45 | — |
| 2023-02-23 | 10.46 | $10.45 | — |
| 2023-02-22 | 10.44 | $10.45 | — |
| 2023-02-21 | 10.42 | $10.45 | 42900 |
| 2023-02-17 | 10.39 | $10.54 | 400 |
| 2023-02-16 | 10.32 | $10.54 | 6200 |
| 2023-02-15 | 10.24 | $10.34 | 1700 |
| 2023-02-14 | 10.20 | $10.22 | 700 |
| 2023-02-13 | 10.20 | $10.29 | 1900 |
| 2023-02-10 | 10.17 | $10.17 | — |
| 2023-02-09 | 10.17 | $10.17 | 600 |
| 2023-02-08 | 10.17 | $10.17 | — |
| 2023-02-07 | 10.17 | $10.17 | 300 |
| 2023-02-06 | 10.17 | $10.17 | — |
| 2023-02-03 | 10.18 | $10.17 | — |
| 2023-02-02 | 10.18 | $10.17 | — |
| 2023-02-01 | 10.18 | $10.17 | — |
| 2023-01-31 | 10.19 | $10.17 | 1700 |
| 2023-01-30 | 10.19 | $10.19 | 100 |
| 2023-01-27 | 10.19 | $10.19 | — |
| 2023-01-26 | 10.19 | $10.19 | — |
| 2023-01-25 | 10.19 | $10.19 | 200 |
| 2023-01-24 | 10.19 | $10.16 | 14900 |
| 2023-01-23 | 10.20 | $10.15 | 200 |
| 2023-01-20 | 10.22 | $10.22 | 1100 |
| 2023-01-19 | 10.21 | $10.20 | 1700 |
| 2023-01-18 | 10.21 | $10.15 | 400 |
| 2023-01-17 | 10.23 | $10.22 | 17200 |
| 2023-01-13 | 10.22 | $10.22 | 21500 |
| 2023-01-12 | 10.22 | $10.23 | 46200 |
| 2023-01-11 | 10.21 | $10.20 | 700 |
| 2023-01-10 | 10.20 | $10.20 | 500 |
| 2023-01-09 | 10.20 | $10.21 | 12600 |
| 2023-01-06 | 10.19 | $10.20 | — |
| 2023-01-05 | 10.18 | $10.20 | 400 |
| 2023-01-04 | 10.17 | $10.18 | 300 |
| 2023-01-03 | 10.16 | $10.19 | 27300 |
| 2022-12-30 | 10.14 | $10.16 | 1800 |
| 2022-12-29 | 10.13 | $10.15 | 40800 |
| 2022-12-28 | 10.13 | $10.11 | 2800 |
| 2022-12-27 | 10.13 | $10.11 | — |
| 2022-12-23 | 10.14 | $10.11 | 1200 |
| 2022-12-22 | 10.14 | $10.15 | 6300 |
| 2022-12-21 | 10.14 | $10.17 | — |
| 2022-12-20 | 10.12 | $10.17 | 14200 |
| 2022-12-19 | 10.10 | $10.10 | 10500 |
| 2022-12-16 | 10.10 | $10.11 | 7600 |
| 2022-12-15 | 10.10 | $10.10 | 100 |
| 2022-12-14 | 10.10 | $10.10 | 800 |
| 2022-12-13 | 10.10 | $10.10 | 3000 |
| 2022-12-12 | 10.10 | $10.10 | 200 |
| 2022-12-09 | 10.10 | $10.11 | 1000 |
| 2022-12-08 | 10.10 | $10.09 | 4000 |
| 2022-12-07 | 10.10 | $10.10 | 1900 |
| 2022-12-06 | 10.10 | $10.09 | 1200 |
| 2022-12-05 | 10.10 | $10.09 | 3800 |
| 2022-12-02 | 10.10 | $10.09 | 2900 |
| 2022-12-01 | 10.10 | $10.10 | — |
| 2022-11-30 | 10.10 | $10.10 | — |
| 2022-11-29 | 10.10 | $10.10 | — |
| 2022-11-28 | 10.10 | $10.10 | 4100 |
| 2022-11-25 | 10.10 | $10.09 | — |
| 2022-11-23 | 10.10 | $10.09 | 35400 |
| 2022-11-22 | 10.10 | $10.11 | 100 |
| 2022-11-21 | 10.10 | $10.11 | 300 |
| 2022-11-18 | 10.09 | $10.09 | 800 |
| 2022-11-17 | 10.09 | $10.09 | 83700 |
| 2022-11-16 | 10.09 | $10.09 | 30600 |
| 2022-11-15 | 10.09 | $10.09 | 50900 |
| 2022-11-14 | 10.09 | $10.09 | — |
| 2022-11-11 | 10.09 | $10.09 | 200 |
| 2022-11-10 | 10.09 | $10.09 | 6000 |
| 2022-11-09 | 10.08 | $10.08 | — |
| 2022-11-08 | 10.08 | $10.08 | — |
| 2022-11-07 | 10.08 | $10.08 | 13600 |
| 2022-11-04 | 10.08 | $10.08 | 20000 |
| 2022-11-03 | 10.08 | $10.08 | 39300 |
| 2022-11-02 | 10.08 | $10.09 | 12200 |
| 2022-11-01 | 10.07 | $10.07 | 11600 |
| 2022-10-31 | 10.07 | $10.07 | 25200 |
| 2022-10-28 | 10.07 | $10.07 | 85300 |
| 2022-10-27 | 10.07 | $10.07 | 14300 |
| 2022-10-26 | 10.07 | $10.07 | 206400 |
| 2022-10-25 | 10.06 | $10.07 | 27100 |
| 2022-10-24 | 10.06 | $10.07 | 4200 |
| 2022-10-21 | 10.06 | $10.07 | 2200 |
| 2022-10-20 | 10.06 | $10.06 | — |
| 2022-10-19 | 10.06 | $10.06 | 108500 |
| 2022-10-18 | 10.05 | $10.06 | 36700 |
| 2022-10-17 | 10.05 | $10.05 | 700 |
| 2022-10-14 | 10.05 | $10.05 | 5700 |
| 2022-10-13 | 10.06 | $10.06 | 12500 |
| 2022-10-12 | 10.06 | $10.06 | 100 |
| 2022-10-11 | 10.05 | $10.06 | 4300 |
| 2022-10-10 | 10.05 | $10.07 | 85500 |
| 2022-10-07 | 10.05 | $10.06 | 19200 |
| 2022-10-06 | 10.05 | $10.06 | — |
| 2022-10-05 | 10.04 | $10.06 | 5800 |
| 2022-10-04 | 10.04 | $10.04 | 34200 |
| 2022-10-03 | 10.04 | $10.03 | 8800 |
| 2022-09-30 | 10.05 | $10.05 | 75800 |
| 2022-09-29 | 10.05 | $10.03 | 1100 |
| 2022-09-28 | 10.05 | $10.03 | — |
| 2022-09-27 | 10.06 | $10.03 | 7500 |
| 2022-09-26 | 10.07 | $10.05 | 11400 |
| 2022-09-23 | 10.08 | $10.06 | 11000 |
| 2022-09-22 | 10.08 | $10.06 | 35300 |
| 2022-09-21 | 10.09 | $10.10 | 2000 |
| 2022-09-20 | 10.08 | $10.07 | 200 |
| 2022-09-19 | 10.08 | $10.07 | 1100 |
| 2022-09-16 | 10.09 | $10.08 | 10700 |
| 2022-09-15 | 10.08 | $10.09 | 6300 |
| 2022-09-14 | 10.08 | $10.09 | 16600 |
| 2022-09-13 | 10.07 | $10.15 | 2700 |
| 2022-09-12 | 10.04 | $10.07 | 4100 |
| 2022-09-09 | 10.04 | $10.07 | 11800 |
| 2022-09-08 | 10.03 | $10.02 | 11400 |
| 2022-09-07 | 10.03 | $10.03 | — |
| 2022-09-06 | 10.03 | $10.03 | 2000 |
| 2022-09-02 | 10.04 | $10.03 | 100 |
| 2022-09-01 | 10.04 | $10.03 | 1600 |
| 2022-08-31 | 10.04 | $10.03 | 3800 |
| 2022-08-30 | 10.05 | $10.03 | 4100 |
| 2022-08-29 | 10.05 | $10.04 | 300 |
| 2022-08-26 | 10.06 | $10.05 | 17300 |
| 2022-08-25 | 10.06 | $10.04 | 700 |
| 2022-08-24 | 10.06 | $10.04 | 435200 |
| 2022-08-23 | 10.07 | $10.05 | 1300 |
| 2022-08-22 | 10.07 | $10.08 | 6100 |
| 2022-08-19 | 10.07 | $10.15 | 67100 |
| 2022-08-18 | 10.04 | $10.02 | 45800 |
| 2022-08-17 | 10.04 | $10.04 | — |
| 2022-08-16 | 10.04 | $10.04 | 1400 |
| 2022-08-15 | 10.04 | $10.04 | 500 |
| 2022-08-12 | 10.04 | $10.03 | 900 |
| 2022-08-11 | 10.04 | $10.04 | 1900 |
| 2022-08-10 | 10.04 | $10.03 | 1200 |
| 2022-08-09 | 10.04 | $10.03 | 9400 |
| 2022-08-08 | 10.04 | $10.03 | 10300 |
| 2022-08-05 | 10.05 | $10.04 | 700 |
| 2022-08-04 | 10.04 | $10.02 | 300 |
| 2022-08-03 | 10.05 | $10.02 | 155000 |
| 2022-08-02 | 10.05 | $10.05 | 2200 |
| 2022-08-01 | 10.05 | $10.07 | 6700 |
| 2022-07-29 | 10.04 | $10.06 | — |
| 2022-07-28 | 10.03 | $10.06 | 16800 |
| 2022-07-27 | 10.02 | $10.04 | 19700 |
| 2022-07-26 | 10.01 | $10.02 | 48600 |
| 2022-07-25 | 10.00 | $10.01 | 8100 |
| 2022-07-22 | 10.00 | $10.00 | 18800 |
| 2022-07-21 | 10.00 | $9.99 | 473900 |
| 2022-07-20 | 10.00 | $10.01 | 119300 |
| 2022-07-19 | 10.00 | $10.00 | 229300 |
| 2022-07-18 | 10.00 | $9.99 | — |
| 2022-07-15 | 10.00 | $9.99 | 700 |
| 2022-07-14 | 10.00 | $10.00 | 85700 |
| 2022-07-13 | 10.00 | $9.99 | 33800 |
| 2022-07-12 | 10.00 | $10.00 | 58400 |
| 2022-07-11 | 9.99 | $9.99 | 37200 |
| 2022-07-08 | 9.99 | $9.99 | 585300 |
| 2022-07-07 | 9.99 | $9.99 | 66500 |
| 2022-07-06 | 9.99 | $9.99 | 60500 |
| 2022-07-05 | 9.99 | $10.00 | 37200 |
| 2022-07-01 | 9.98 | $9.98 | 800 |
| 2022-06-30 | 9.98 | $9.98 | 23400 |
| 2022-06-29 | 9.99 | $9.98 | 26500 |
| 2022-06-28 | 9.98 | $9.98 | 43000 |
| 2022-06-27 | 9.98 | $9.98 | 95900 |
| 2022-06-24 | 9.98 | $9.98 | 8600 |
| 2022-06-23 | 9.98 | $9.98 | 700 |
| 2022-06-22 | 9.98 | $9.98 | 20500 |
| 2022-06-21 | 9.98 | $9.99 | 103400 |
| 2022-06-17 | 9.98 | $9.97 | 26900 |
| 2022-06-16 | 9.98 | $9.97 | 13000 |
| 2022-06-15 | 9.98 | $9.98 | 100 |
| 2022-06-14 | 9.97 | $9.97 | 226200 |
| 2022-06-13 | 9.97 | $9.97 | 500 |
| 2022-06-10 | 9.97 | $9.98 | 11400 |
| 2022-06-09 | 9.96 | $9.97 | 35500 |
| 2022-06-08 | 9.96 | $9.96 | 1400 |
| 2022-06-07 | 9.96 | $9.96 | 4100 |
| 2022-06-06 | 9.96 | $9.96 | 3300 |
| 2022-06-03 | 9.95 | $9.97 | 28800 |
| 2022-06-02 | 9.95 | $9.96 | 18600 |
| 2022-06-01 | 9.94 | $9.95 | 9600 |
| 2022-05-31 | 9.94 | $9.95 | 261100 |
| 2022-05-27 | 9.94 | $9.94 | 3100 |
| 2022-05-26 | 9.94 | $9.94 | 39000 |
| 2022-05-25 | 9.94 | $9.94 | 167500 |
| 2022-05-24 | 9.94 | $9.94 | 10200 |
| 2022-05-23 | 9.93 | $9.94 | 14700 |
| 2022-05-20 | 9.93 | $9.94 | 6100 |
| 2022-05-19 | 9.93 | $9.94 | 17800 |
| 2022-05-18 | 9.93 | $9.93 | 2300 |
| 2022-05-17 | 9.93 | $9.94 | 1100 |
| 2022-05-16 | 9.93 | $9.93 | 2000 |
| 2022-05-13 | 9.93 | $9.93 | 254400 |
| 2022-05-12 | 9.94 | $9.94 | 67100 |
| 2022-05-11 | 9.94 | $9.93 | 53000 |
| 2022-05-10 | 9.94 | $9.93 | 3800 |
| 2022-05-09 | 9.94 | $9.93 | 15400 |
| 2022-05-06 | 9.95 | $9.94 | 205600 |
| 2022-05-05 | 9.95 | $9.95 | 3500 |
| 2022-05-04 | 9.95 | $9.95 | 13000 |
| 2022-05-03 | 9.95 | $9.94 | 700 |
| 2022-05-02 | 9.95 | $9.94 | 10100 |
| 2022-04-29 | 9.96 | $9.94 | 22600 |
| 2022-04-28 | 9.96 | $9.94 | 15900 |
| 2022-04-27 | 9.96 | $9.95 | 4000 |
| 2022-04-26 | 9.96 | $9.95 | 5800 |
| 2022-04-25 | 9.96 | $9.96 | 103200 |
| 2022-04-22 | 9.96 | $9.96 | 600 |
| 2022-04-21 | 9.96 | $9.96 | 30700 |
| 2022-04-20 | 9.95 | $9.96 | 9700 |
| 2022-04-19 | 9.95 | $9.96 | 21200 |
| 2022-04-18 | 9.94 | $9.97 | 36100 |
| 2022-04-14 | 9.93 | $9.94 | 25700 |
| 2022-04-13 | 9.93 | $9.93 | 7500 |
| 2022-04-12 | 9.93 | $9.92 | 13000 |
| 2022-04-11 | 9.93 | $9.93 | 11500 |
| 2022-04-08 | 9.92 | $9.92 | 600 |
| 2022-04-07 | 9.92 | $9.92 | 46700 |
| 2022-04-06 | 9.92 | $9.93 | 1600 |
| 2022-04-05 | 9.92 | $9.93 | 1500 |
| 2022-04-04 | 9.92 | $9.93 | 400 |
| 2022-04-01 | 9.91 | $9.90 | 36700 |
| 2022-03-31 | 9.91 | $9.91 | 33200 |
| 2022-03-30 | 9.91 | $9.91 | 7200 |
| 2022-03-29 | 9.91 | $9.91 | 4500 |
| 2022-03-28 | 9.91 | $9.91 | 12700 |
| 2022-03-25 | 9.91 | $9.91 | 70100 |
| 2022-03-24 | 9.91 | $9.92 | 452200 |
| 2022-03-23 | 9.91 | $9.91 | 35200 |
| 2022-03-22 | 9.90 | $9.90 | 35200 |
| 2022-03-21 | 9.90 | $9.90 | 76100 |
| 2022-03-18 | 9.90 | $9.90 | 253500 |
| 2022-03-17 | 9.90 | $9.90 | 6700 |
| 2022-03-16 | 9.90 | $9.90 | 7700 |
| 2022-03-15 | 9.90 | $9.90 | 56400 |
| 2022-03-14 | 9.90 | $9.90 | 2100 |
| 2022-03-11 | 9.90 | $9.90 | 3900 |
| 2022-03-10 | 9.90 | $9.90 | 45100 |
| 2022-03-09 | 9.90 | $9.90 | 9300 |
| 2022-03-08 | 9.90 | $9.90 | 600 |
| 2022-03-07 | 9.90 | $9.90 | 5400 |
| 2022-03-04 | 9.90 | $9.90 | 600 |
| 2022-03-03 | 9.89 | $9.90 | 15100 |
| 2022-03-02 | 9.89 | $9.89 | 6000 |
| 2022-03-01 | 9.89 | $9.90 | 21100 |
| 2022-02-28 | 9.89 | $9.89 | 33200 |
| 2022-02-25 | 9.89 | $9.89 | 29100 |
| 2022-02-24 | 9.88 | $9.89 | 60500 |
| 2022-02-23 | 9.88 | $9.88 | 5800 |
| 2022-02-22 | 9.88 | $9.89 | 5600 |
| 2022-02-18 | 9.88 | $9.87 | 1300 |
| 2022-02-17 | 9.88 | $9.88 | 400 |
| 2022-02-16 | 9.88 | $9.87 | 1000 |
| 2022-02-15 | 9.89 | $9.88 | — |
| 2022-02-14 | 9.89 | $9.88 | 5300 |
| 2022-02-11 | 9.89 | $9.88 | 3800 |
| 2022-02-10 | 9.89 | $9.88 | 1100 |
| 2022-02-09 | 9.90 | $9.90 | 9900 |
| 2022-02-08 | 9.89 | $9.90 | 10400 |
| 2022-02-07 | 9.89 | $9.90 | 7500 |
| 2022-02-04 | 9.88 | $9.89 | — |
| 2022-02-03 | 9.88 | $9.89 | 1200 |
| 2022-02-02 | 9.88 | $9.89 | 8400 |
| 2022-02-01 | 9.87 | $9.89 | 83200 |
| 2022-01-31 | 9.87 | $9.88 | 23500 |
| 2022-01-28 | 9.86 | $9.86 | 34700 |
| 2022-01-27 | 9.86 | $9.86 | 24300 |
| 2022-01-26 | 9.87 | $9.87 | 18000 |
| 2022-01-25 | 9.86 | $9.87 | 32300 |
| 2022-01-24 | 9.86 | $9.86 | 15200 |
| 2022-01-21 | 9.87 | $9.86 | 11800 |
| 2022-01-20 | 9.87 | $9.86 | 13600 |
| 2022-01-19 | 9.87 | $9.88 | 38600 |
| 2022-01-18 | 9.87 | $9.86 | 24400 |
| 2022-01-14 | 9.87 | $9.86 | 800 |
| 2022-01-13 | 9.88 | $9.88 | — |
| 2022-01-12 | 9.87 | $9.88 | 3800 |
| 2022-01-11 | 9.87 | $9.88 | 3900 |
| 2022-01-10 | 9.87 | $9.87 | 36600 |
| 2022-01-07 | 9.87 | $9.87 | 2000 |
| 2022-01-06 | 9.87 | $9.87 | 6000 |
| 2022-01-05 | 9.87 | $9.87 | 5100 |
| 2022-01-04 | 9.88 | $9.88 | 6400 |
| 2022-01-03 | 9.87 | $9.88 | 67200 |
| 2021-12-31 | 9.87 | $9.87 | 29600 |
| 2021-12-30 | 9.87 | $9.88 | 9100 |
| 2021-12-29 | 9.87 | $9.88 | 43700 |
| 2021-12-28 | 9.87 | $9.88 | 15900 |
| 2021-12-27 | 9.86 | $9.88 | 71400 |
| 2021-12-23 | 9.86 | $9.86 | 26800 |
| 2021-12-22 | 9.86 | $9.88 | 13200 |
| 2021-12-21 | 9.86 | $9.85 | 9900 |
| 2021-12-20 | 9.86 | $9.88 | 560800 |
| 2021-12-17 | 9.86 | $9.88 | 18500 |
| 2021-12-16 | 9.86 | $9.85 | 31400 |
| 2021-12-15 | 9.86 | $9.86 | 25600 |
| 2021-12-14 | 9.86 | $9.86 | 188800 |
| 2021-12-13 | 9.87 | $9.87 | 10000 |
| 2021-12-10 | 9.87 | $9.85 | 25400 |
| 2021-12-09 | 9.87 | $9.86 | 12900 |
| 2021-12-08 | 9.88 | $9.87 | 400 |
| 2021-12-07 | 9.88 | $9.87 | 44400 |
| 2021-12-06 | 9.89 | $9.87 | 6400 |
| 2021-12-03 | 9.89 | $9.87 | 56300 |
| 2021-12-02 | 9.90 | $9.90 | 46100 |
| 2021-12-01 | 9.90 | $9.89 | 6200 |
| 2021-11-30 | 9.90 | $9.90 | 25700 |
| 2021-11-29 | 9.90 | $9.89 | 58400 |
| 2021-11-26 | 9.90 | $9.89 | 43600 |
| 2021-11-24 | 9.90 | $9.90 | 10400 |
| 2021-11-23 | 9.90 | $9.90 | 112100 |
| 2021-11-22 | 9.89 | $9.90 | 65200 |
| 2021-11-19 | 9.89 | $9.89 | 7100 |
| 2021-11-18 | 9.89 | $9.88 | 1900 |
| 2021-11-17 | 9.89 | $9.89 | 16000 |
| 2021-11-16 | 9.89 | $9.90 | 78900 |
| 2021-11-15 | 9.88 | $9.89 | 13300 |
| 2021-11-12 | 9.87 | $9.88 | 5700 |
| 2021-11-11 | 9.87 | $9.88 | 2900 |
| 2021-11-10 | 9.86 | $9.88 | 1100 |
| 2021-11-09 | 9.86 | $9.85 | 3300 |
| 2021-11-08 | 9.86 | $9.85 | 2400 |
| 2021-11-05 | 9.86 | $9.85 | 1000 |
| 2021-11-04 | 9.87 | $9.87 | 196900 |
| 2021-11-03 | 9.86 | $9.86 | 6900 |
| 2021-11-02 | 9.86 | $9.87 | 41800 |
| 2021-11-01 | 9.86 | $9.85 | 64600 |
| 2021-10-29 | 9.86 | $9.85 | 761900 |
| 2021-10-28 | 9.86 | $9.85 | 403700 |
| 2021-10-27 | 9.86 | $9.87 | 25200 |
| 2021-10-26 | 9.86 | $9.87 | 532300 |
| 2021-10-25 | 9.85 | $9.84 | 22600 |
| 2021-10-22 | 9.85 | $9.86 | 80100 |
| 2021-10-21 | 9.85 | $9.85 | 26200 |
| 2021-10-20 | 9.85 | $9.85 | 6900 |
| 2021-10-19 | 9.84 | $9.85 | 63300 |
| 2021-10-18 | 9.84 | $9.83 | 700 |
| 2021-10-15 | 9.84 | $9.82 | 300 |
| 2021-10-14 | 9.85 | $9.84 | 10200 |
| 2021-10-13 | 9.85 | $9.84 | 596300 |
| 2021-10-12 | 9.85 | $9.85 | 1200 |
| 2021-10-11 | 9.84 | $9.83 | 5200 |
| 2021-10-08 | 9.85 | $9.84 | 1300 |
| 2021-10-07 | 9.85 | $9.84 | 3500 |
| 2021-10-06 | 9.84 | $9.85 | 20200 |
| 2021-10-05 | 9.84 | $9.83 | 400 |
| 2021-10-04 | 9.84 | $9.83 | 18400 |
| 2021-10-01 | 9.84 | $9.84 | 114300 |
| 2021-09-30 | 9.83 | $9.84 | 31200 |
| 2021-09-29 | 9.83 | $9.83 | 3400 |
| 2021-09-28 | 9.83 | $9.83 | 2400 |
| 2021-09-27 | 9.82 | $9.83 | 10000 |
| 2021-09-24 | 9.82 | $9.82 | 80000 |
| 2021-09-23 | 9.81 | $9.80 | 2500 |
| 2021-09-22 | 9.82 | $9.80 | 1200 |
| 2021-09-21 | 9.82 | $9.81 | 1200 |
| 2021-09-20 | 9.82 | $9.82 | 1300 |
| 2021-09-17 | 9.82 | $9.82 | 4600 |
| 2021-09-16 | 9.81 | $9.81 | 200 |
| 2021-09-15 | 9.81 | $9.81 | 3100 |
| 2021-09-14 | 9.81 | $9.81 | 6900 |
| 2021-09-13 | 9.80 | $9.80 | 2.0M |
| 2021-09-10 | 9.80 | $9.80 | 4300 |
| 2021-09-09 | 9.80 | $9.80 | 2900 |
| 2021-09-08 | 9.79 | $9.80 | 2100 |
| 2021-09-07 | 9.79 | $9.80 | 7600 |
| 2021-09-03 | 9.78 | $9.77 | 200 |
| 2021-09-02 | 9.78 | $9.80 | 16200 |
| 2021-09-01 | 9.78 | $9.79 | 13200 |
| 2021-08-31 | 9.77 | $9.79 | 11600 |
| 2021-08-30 | 9.77 | $9.76 | 2200 |
| 2021-08-27 | 9.77 | $9.76 | 9000 |
| 2021-08-26 | 9.77 | $9.78 | 4300 |
| 2021-08-25 | 9.77 | $9.77 | 3000 |
| 2021-08-24 | 9.76 | $9.78 | 8400 |
| 2021-08-23 | 9.76 | $9.76 | 20200 |
| 2021-08-20 | 9.76 | $9.76 | 1500 |
| 2021-08-19 | 9.76 | $9.75 | 113000 |
| 2021-08-18 | 9.76 | $9.76 | 57300 |
| 2021-08-17 | 9.77 | $9.77 | 11700 |
| 2021-08-16 | 9.76 | $9.78 | 18700 |
| 2021-08-13 | 9.76 | $9.76 | 90200 |
| 2021-08-12 | 9.76 | $9.76 | 4800 |
| 2021-08-11 | 9.76 | $9.77 | 14200 |
| 2021-08-10 | 9.76 | $9.75 | 61300 |
| 2021-08-09 | 9.77 | $9.75 | 12000 |
| 2021-08-06 | 9.77 | $9.79 | 800 |
| 2021-08-05 | 9.77 | $9.77 | 22100 |
| 2021-08-04 | 9.76 | $9.78 | 13900 |
| 2021-08-03 | 9.76 | $9.76 | 41000 |
| 2021-08-02 | 9.76 | $9.79 | 31900 |
| 2021-07-30 | 9.76 | $9.76 | 37400 |
| 2021-07-29 | 9.76 | $9.75 | 22700 |
| 2021-07-28 | 9.76 | $9.76 | 1300 |
| 2021-07-27 | 9.76 | $9.75 | 1600 |
| 2021-07-26 | 9.77 | $9.77 | 32500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.63
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.49
Average
52.13
Maximum
77.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 60.63 | $9.13 | 223758 |
| 2026-02-26 | 59.90 | $9.05 | 165247 |
| 2026-02-25 | 56.95 | $8.74 | 147087 |
| 2026-02-24 | 56.85 | $8.73 | 97383 |
| 2026-02-23 | 55.61 | $8.60 | 520214 |
| 2026-02-20 | 57.05 | $8.72 | 531860 |
| 2026-02-19 | 57.05 | $8.72 | 784265 |
| 2026-02-18 | 58.88 | $8.88 | 1.4M |
| 2026-02-17 | 55.58 | $8.49 | 604177 |
| 2026-02-13 | 54.78 | $8.40 | 516133 |
| 2026-02-12 | 53.83 | $8.29 | 601120 |
| 2026-02-11 | 50.17 | $7.89 | 612690 |
| 2026-02-10 | 52.54 | $8.13 | 633183 |
| 2026-02-09 | 49.82 | $7.84 | 592447 |
| 2026-02-06 | 45.53 | $7.42 | 456767 |
| 2026-02-05 | 43.68 | $7.25 | 426212 |
| 2026-02-04 | 48.37 | $7.76 | 556240 |
| 2026-02-03 | 43.13 | $7.30 | 690418 |
| 2026-02-02 | 51.16 | $8.05 | 619640 |
| 2026-01-30 | 43.12 | $7.45 | 536115 |
| 2026-01-29 | 51.12 | $8.05 | 343709 |
| 2026-01-28 | 48.55 | $7.88 | 382923 |
| 2026-01-27 | 51.91 | $8.10 | 457760 |
| 2026-01-26 | 55.20 | $8.30 | 283793 |
| 2026-01-23 | 54.23 | $8.23 | 300574 |
| 2026-01-22 | 55.70 | $8.32 | 516876 |
| 2026-01-21 | 55.86 | $8.33 | 406420 |
| 2026-01-20 | 59.08 | $8.53 | 296736 |
| 2026-01-16 | 59.73 | $8.57 | 419512 |
| 2026-01-15 | 58.53 | $8.46 | 422141 |
| 2026-01-14 | 61.20 | $8.63 | 363903 |
| 2026-01-13 | 58.22 | $8.35 | 441363 |
| 2026-01-12 | 62.46 | $8.61 | 441822 |
| 2026-01-09 | 62.63 | $8.62 | 551042 |
| 2026-01-08 | 64.25 | $8.72 | 645251 |
| 2026-01-07 | 59.56 | $8.25 | 385331 |
| 2026-01-06 | 58.90 | $8.19 | 380144 |
| 2026-01-05 | 57.37 | $8.05 | 681107 |
| 2026-01-02 | 55.93 | $7.92 | 991086 |
| 2025-12-31 | 66.29 | $8.55 | 810663 |
| 2025-12-30 | 63.65 | $8.29 | 359743 |
| 2025-12-29 | 67.10 | $8.47 | 775200 |
| 2025-12-26 | 67.68 | $8.50 | 403900 |
| 2025-12-24 | 68.06 | $8.52 | 333338 |
| 2025-12-23 | 67.20 | $8.42 | 707832 |
| 2025-12-22 | 68.42 | $8.49 | 445700 |
| 2025-12-19 | 68.76 | $8.51 | 1.1M |
| 2025-12-18 | 73.08 | $8.76 | 658334 |
| 2025-12-17 | 69.76 | $8.30 | 967062 |
| 2025-12-16 | 69.37 | $8.25 | 555713 |
| 2025-12-15 | 70.41 | $8.31 | 617404 |
| 2025-12-12 | 70.34 | $8.30 | 588604 |
| 2025-12-11 | 71.96 | $8.40 | 737700 |
| 2025-12-10 | 68.90 | $7.95 | 1.3M |
| 2025-12-09 | 66.50 | $7.64 | 639538 |
| 2025-12-08 | 64.41 | $7.39 | 825813 |
| 2025-12-05 | 59.60 | $6.89 | 430647 |
| 2025-12-04 | 60.38 | $6.94 | 658200 |
| 2025-12-03 | 59.58 | $6.86 | 814428 |
| 2025-12-02 | 54.94 | $6.43 | 486300 |
| 2025-12-01 | 59.14 | $6.71 | 1.2M |
| 2025-11-28 | 58.27 | $6.63 | 372000 |
| 2025-11-26 | 57.31 | $6.54 | 919820 |
| 2025-11-25 | 53.81 | $6.23 | 810195 |
| 2025-11-24 | 49.36 | $5.88 | 1.0M |
| 2025-11-21 | 48.41 | $5.81 | 600140 |
| 2025-11-20 | 45.81 | $5.62 | 859722 |
| 2025-11-19 | 50.39 | $5.98 | 507923 |
| 2025-11-18 | 52.32 | $6.12 | 546316 |
| 2025-11-17 | 53.72 | $6.22 | 494300 |
| 2025-11-14 | 58.64 | $6.55 | 494087 |
| 2025-11-13 | 57.74 | $6.47 | 692606 |
| 2025-11-12 | 62.20 | $6.75 | 499800 |
| 2025-11-11 | 61.80 | $6.71 | 1.0M |
| 2025-11-10 | 60.20 | $6.55 | 2.0M |
| 2025-11-07 | 59.18 | $6.45 | 2.3M |
| 2025-11-06 | 43.05 | $5.28 | 671800 |
| 2025-11-05 | 43.33 | $5.30 | 640600 |
| 2025-11-04 | 38.42 | $5.04 | 636200 |
| 2025-11-03 | 40.07 | $5.17 | 906345 |
| 2025-10-31 | 37.11 | $5.02 | 755847 |
| 2025-10-30 | 37.94 | $5.09 | 519217 |
| 2025-10-29 | 40.93 | $5.33 | 669900 |
| 2025-10-28 | 40.74 | $5.32 | 743403 |
| 2025-10-27 | 43.45 | $5.53 | 749873 |
| 2025-10-24 | 48.07 | $5.85 | 771500 |
| 2025-10-23 | 42.63 | $5.55 | 820736 |
| 2025-10-22 | 43.50 | $5.61 | 985211 |
| 2025-10-21 | 47.14 | $5.85 | 943678 |
| 2025-10-20 | 40.66 | $5.52 | 738049 |
| 2025-10-17 | 39.81 | $5.48 | 1.6M |
| 2025-10-16 | 43.03 | $5.70 | 628900 |
| 2025-10-15 | 50.01 | $6.10 | 496745 |
| 2025-10-14 | 48.21 | $6.01 | 367200 |
| 2025-10-13 | 45.31 | $5.87 | 336200 |
| 2025-10-10 | 42.46 | $5.74 | 441900 |
| 2025-10-09 | 46.92 | $5.99 | 385422 |
| 2025-10-08 | 46.28 | $5.96 | 358332 |
| 2025-10-07 | 43.46 | $5.83 | 498007 |
| 2025-10-06 | 46.49 | $6.00 | 619522 |
| 2025-10-03 | 48.77 | $6.12 | 789000 |
| 2025-10-02 | 39.62 | $5.73 | 524229 |
| 2025-10-01 | 38.82 | $5.70 | 650900 |
| 2025-09-30 | 39.31 | $5.73 | 867400 |
| 2025-09-29 | 42.57 | $5.92 | 713200 |
| 2025-09-26 | 41.36 | $5.87 | 1.1M |
| 2025-09-25 | 40.15 | $5.82 | 662436 |
| 2025-09-24 | 44.30 | $6.06 | 576200 |
| 2025-09-23 | 44.67 | $6.08 | 857238 |
| 2025-09-22 | 45.38 | $6.12 | 1.5M |
| 2025-09-19 | 47.35 | $6.23 | 6.3M |
| 2025-09-18 | 52.46 | $6.49 | 588806 |
| 2025-09-17 | 56.00 | $6.65 | 519320 |
| 2025-09-16 | 56.45 | $6.67 | 404138 |
| 2025-09-15 | 56.45 | $6.67 | 463232 |
| 2025-09-12 | 54.46 | $6.55 | 480163 |
| 2025-09-11 | 52.75 | $6.45 | 633319 |
| 2025-09-10 | 50.27 | $6.31 | 604700 |
| 2025-09-09 | 51.37 | $6.37 | 475117 |
| 2025-09-08 | 57.31 | $6.67 | 488200 |
| 2025-09-05 | 56.02 | $6.59 | 450648 |
| 2025-09-04 | 54.89 | $6.52 | 604121 |
| 2025-09-03 | 61.81 | $6.84 | 552600 |
| 2025-09-02 | 66.01 | $7.01 | 546100 |
| 2025-08-29 | 69.71 | $7.15 | 426540 |
| 2025-08-28 | 66.94 | $6.93 | 340200 |
| 2025-08-27 | 66.68 | $6.91 | 448600 |
| 2025-08-26 | 68.23 | $6.97 | 846000 |
| 2025-08-25 | 67.39 | $6.90 | 926118 |
| 2025-08-22 | 62.86 | $6.56 | 401926 |
| 2025-08-21 | 60.57 | $6.41 | 251411 |
| 2025-08-20 | 60.57 | $6.41 | 647200 |
| 2025-08-19 | 61.25 | $6.44 | 568600 |
| 2025-08-18 | 59.96 | $6.35 | 954200 |
| 2025-08-15 | 61.25 | $6.41 | 787527 |
| 2025-08-14 | 59.46 | $6.28 | 344500 |
| 2025-08-13 | 60.48 | $6.33 | 681200 |
| 2025-08-12 | 59.96 | $6.29 | 621700 |
| 2025-08-11 | 52.32 | $5.78 | 1.1M |
| 2025-08-08 | 55.47 | $5.94 | 1.6M |
| 2025-08-07 | 47.14 | $5.50 | 1.0M |
| 2025-08-06 | 48.12 | $5.55 | 408723 |
| 2025-08-05 | 48.50 | $5.57 | 432429 |
| 2025-08-04 | 46.49 | $5.47 | 418613 |
| 2025-08-01 | 42.67 | $5.29 | 799120 |
| 2025-07-31 | 44.69 | $5.41 | 567303 |
| 2025-07-30 | 44.06 | $5.38 | 394500 |
| 2025-07-29 | 43.24 | $5.34 | 786600 |
| 2025-07-28 | 42.04 | $5.28 | 289236 |
| 2025-07-25 | 41.45 | $5.25 | 285698 |
| 2025-07-24 | 42.40 | $5.32 | 376199 |
| 2025-07-23 | 44.07 | $5.44 | 424626 |
| 2025-07-22 | 41.90 | $5.32 | 498000 |
| 2025-07-21 | 40.07 | $5.22 | 552200 |
| 2025-07-18 | 37.05 | $5.06 | 607400 |
| 2025-07-17 | 37.61 | $5.11 | 505586 |
| 2025-07-16 | 35.76 | $5.01 | 728000 |
| 2025-07-15 | 32.92 | $4.86 | 487800 |
| 2025-07-14 | 32.35 | $4.83 | 850815 |
| 2025-07-11 | 33.24 | $4.93 | 766100 |
| 2025-07-10 | 35.77 | $5.20 | 588033 |
| 2025-07-09 | 35.77 | $5.20 | 1.3M |
| 2025-07-08 | 38.51 | $5.48 | 1.3M |
| 2025-07-07 | 36.36 | $5.35 | 850602 |
| 2025-07-03 | 36.74 | $5.39 | 503400 |
| 2025-07-02 | 35.79 | $5.33 | 727082 |
| 2025-07-01 | 35.33 | $5.30 | 931639 |
| 2025-06-30 | 32.90 | $5.14 | 1.4M |
| 2025-06-27 | 24.47 | $4.64 | 2.7M |
| 2025-06-26 | 30.25 | $5.44 | 761000 |
| 2025-06-25 | 27.61 | $5.31 | 1.2M |
| 2025-06-24 | 28.72 | $5.45 | 788100 |
| 2025-06-23 | 28.72 | $5.45 | 1.1M |
| 2025-06-20 | 29.02 | $5.49 | 1.4M |
| 2025-06-18 | 30.47 | $5.68 | 1.1M |
| 2025-06-17 | 28.15 | $5.55 | 1.1M |
| 2025-06-16 | 32.23 | $6.07 | 1.3M |
| 2025-06-13 | 32.05 | $6.06 | 2.1M |
| 2025-06-12 | 28.05 | $5.84 | 2.0M |
| 2025-06-11 | 30.29 | $6.13 | 1.4M |
| 2025-06-10 | 30.69 | $6.18 | 1.4M |
| 2025-06-09 | 30.69 | $6.18 | 1.7M |
| 2025-06-06 | 28.47 | $6.05 | 4.0M |
| 2025-06-05 | 22.49 | $5.72 | 2.0M |
| 2025-06-04 | 24.12 | $6.00 | 8.9M |
| 2025-06-03 | 40.32 | $7.64 | 517668 |
| 2025-06-02 | 39.61 | $7.61 | 433728 |
| 2025-05-30 | 41.47 | $7.73 | 988377 |
| 2025-05-29 | 41.03 | $7.71 | 659635 |
| 2025-05-28 | 43.35 | $7.86 | 544400 |
| 2025-05-27 | 47.79 | $8.12 | 463945 |
| 2025-05-23 | 48.70 | $8.17 | 554139 |
| 2025-05-22 | 49.06 | $8.19 | 287313 |
| 2025-05-21 | 53.31 | $8.42 | 296800 |
| 2025-05-20 | 60.70 | $8.76 | 238723 |
| 2025-05-19 | 64.44 | $8.91 | 256000 |
| 2025-05-16 | 64.44 | $8.91 | 312800 |
| 2025-05-15 | 65.66 | $8.96 | 546100 |
| 2025-05-14 | 65.03 | $8.91 | 560000 |
| 2025-05-13 | 64.03 | $8.83 | 640848 |
| 2025-05-12 | 62.37 | $8.70 | 422500 |
| 2025-05-09 | 65.23 | $8.83 | 765600 |
| 2025-05-08 | 59.06 | $8.38 | 421110 |
| 2025-05-07 | 56.96 | $8.25 | 277500 |
| 2025-05-06 | 56.14 | $8.20 | 254907 |
| 2025-05-05 | 57.39 | $8.26 | 226400 |
| 2025-05-02 | 57.59 | $8.27 | 350500 |
| 2025-05-01 | 57.30 | $8.25 | 306405 |
| 2025-04-30 | 57.49 | $8.26 | 467729 |
| 2025-04-29 | 56.69 | $8.20 | 315015 |
| 2025-04-28 | 57.37 | $8.24 | 263847 |
| 2025-04-25 | 57.86 | $8.27 | 221300 |
| 2025-04-24 | 58.34 | $8.30 | 410535 |
| 2025-04-23 | 58.34 | $8.30 | 403107 |
| 2025-04-22 | 56.62 | $8.14 | 487905 |
| 2025-04-21 | 55.75 | $8.06 | 347940 |
| 2025-04-17 | 56.97 | $8.15 | 680900 |
| 2025-04-16 | 55.64 | $8.02 | 458700 |
| 2025-04-15 | 55.44 | $8.00 | 486000 |
| 2025-04-14 | 56.53 | $8.09 | 510703 |
| 2025-04-11 | 54.24 | $7.85 | 1.5M |
| 2025-04-10 | 46.12 | $7.13 | 358622 |
| 2025-04-09 | 45.74 | $7.10 | 827530 |
| 2025-04-08 | 39.51 | $6.64 | 494700 |
| 2025-04-07 | 43.65 | $7.04 | 388216 |
| 2025-04-04 | 44.08 | $7.08 | 466400 |
| 2025-04-03 | 50.75 | $7.63 | 208636 |
| 2025-04-02 | 54.15 | $7.87 | 401423 |
| 2025-04-01 | 46.50 | $7.33 | 206205 |
| 2025-03-31 | 48.79 | $7.49 | 348120 |
| 2025-03-28 | 50.72 | $7.62 | 775200 |
| 2025-03-27 | 42.97 | $7.15 | 173028 |
| 2025-03-26 | 43.81 | $7.21 | 209200 |
| 2025-03-25 | 45.78 | $7.35 | 73811 |
| 2025-03-24 | 48.29 | $7.52 | 111806 |
| 2025-03-21 | 50.13 | $7.64 | 1.2M |
| 2025-03-20 | 46.58 | $7.42 | 365037 |
| 2025-03-19 | 52.19 | $7.77 | 191700 |
| 2025-03-18 | 53.59 | $7.85 | 200539 |
| 2025-03-17 | 49.57 | $7.60 | 331200 |
| 2025-03-14 | 49.90 | $7.62 | 160646 |
| 2025-03-13 | 47.93 | $7.50 | 326908 |
| 2025-03-12 | 45.57 | $7.36 | 205913 |
| 2025-03-11 | 49.05 | $7.59 | 288100 |
| 2025-03-10 | 42.72 | $7.24 | 355500 |
| 2025-03-07 | 45.64 | $7.43 | 117119 |
| 2025-03-06 | 47.43 | $7.54 | 152645 |
| 2025-03-05 | 49.61 | $7.67 | 127008 |
| 2025-03-04 | 47.49 | $7.55 | 196336 |
| 2025-03-03 | 51.98 | $7.81 | 153300 |
| 2025-02-28 | 51.48 | $7.78 | 244838 |
| 2025-02-27 | 49.99 | $7.69 | 127400 |
| 2025-02-26 | 46.33 | $7.48 | 174412 |
| 2025-02-25 | 39.52 | $7.14 | 164718 |
| 2025-02-24 | 43.53 | $7.40 | 318138 |
| 2025-02-21 | 49.18 | $7.71 | 150853 |
| 2025-02-20 | 46.41 | $7.58 | 131320 |
| 2025-02-19 | 46.97 | $7.61 | 103847 |
| 2025-02-18 | 47.52 | $7.64 | 167100 |
| 2025-02-14 | 48.05 | $7.67 | 83300 |
| 2025-02-13 | 49.81 | $7.77 | 101100 |
| 2025-02-12 | 47.24 | $7.63 | 138846 |
| 2025-02-11 | 46.68 | $7.60 | 293800 |
| 2025-02-10 | 46.99 | $7.62 | 240100 |
| 2025-02-07 | 50.03 | $7.81 | 230308 |
| 2025-02-06 | 52.05 | $7.93 | 542940 |
| 2025-02-05 | 46.97 | $7.63 | 318647 |
| 2025-02-04 | 49.64 | $7.79 | 291700 |
| 2025-02-03 | 47.51 | $7.67 | 167700 |
| 2025-01-31 | 49.49 | $7.79 | 294500 |
| 2025-01-30 | 51.19 | $7.89 | 132539 |
| 2025-01-29 | 49.38 | $7.78 | 121015 |
| 2025-01-28 | 53.11 | $8.00 | 115800 |
| 2025-01-27 | 51.53 | $7.90 | 143051 |
| 2025-01-24 | 52.03 | $7.93 | 247306 |
| 2025-01-23 | 47.33 | $7.64 | 156918 |
| 2025-01-22 | 47.16 | $7.63 | 250200 |
| 2025-01-21 | 45.32 | $7.52 | 204220 |
| 2025-01-17 | 44.15 | $7.45 | 153027 |
| 2025-01-16 | 42.98 | $7.38 | 139400 |
| 2025-01-15 | 44.49 | $7.50 | 260700 |
| 2025-01-14 | 42.90 | $7.40 | 217306 |
| 2025-01-13 | 38.01 | $7.11 | 449700 |
| 2025-01-10 | 34.53 | $6.92 | 617500 |
| 2025-01-08 | 39.79 | $7.39 | 197500 |
| 2025-01-07 | 41.99 | $7.56 | 167800 |
| 2025-01-06 | 44.17 | $7.72 | 186202 |
| 2025-01-03 | 46.77 | $7.90 | 67200 |
| 2025-01-02 | 43.99 | $7.74 | 128600 |
| 2024-12-31 | 45.25 | $7.83 | 161000 |
| 2024-12-30 | 43.89 | $7.75 | 136300 |
| 2024-12-27 | 43.89 | $7.75 | 299400 |
| 2024-12-26 | 46.09 | $7.92 | 177134 |
| 2024-12-24 | 39.67 | $7.54 | 100124 |
| 2024-12-23 | 43.00 | $7.80 | 178722 |
| 2024-12-20 | 41.57 | $7.72 | 352800 |
| 2024-12-19 | 37.66 | $7.51 | 342120 |
| 2024-12-18 | 38.12 | $7.55 | 356228 |
| 2024-12-17 | 39.86 | $7.70 | 273822 |
| 2024-12-16 | 41.79 | $7.86 | 266932 |
| 2024-12-13 | 42.78 | $7.94 | 97831 |
| 2024-12-12 | 41.96 | $7.89 | 328644 |
| 2024-12-11 | 42.31 | $7.92 | 187500 |
| 2024-12-10 | 43.54 | $8.03 | 475746 |
| 2024-12-09 | 40.38 | $7.82 | 161500 |
| 2024-12-06 | 41.54 | $7.93 | 199503 |
| 2024-12-05 | 41.54 | $7.93 | 117700 |
| 2024-12-04 | 41.12 | $7.90 | 219110 |
| 2024-12-03 | 41.59 | $7.95 | 228800 |
| 2024-12-02 | 41.21 | $7.92 | 282800 |
| 2024-11-29 | 43.55 | $8.18 | 224002 |
| 2024-11-27 | 42.35 | $8.08 | 489400 |
| 2024-11-26 | 39.17 | $7.82 | 678148 |
| 2024-11-25 | 37.27 | $7.67 | 676600 |
| 2024-11-22 | 35.75 | $7.55 | 2.9M |
| 2024-11-21 | 46.02 | $8.71 | 39342 |
| 2024-11-20 | 47.70 | $8.86 | 84233 |
| 2024-11-19 | 41.91 | $8.43 | 26500 |
| 2024-11-18 | 41.91 | $8.43 | 27728 |
| 2024-11-15 | 40.67 | $8.34 | 41436 |
| 2024-11-14 | 42.00 | $8.48 | 65422 |
| 2024-11-13 | 44.66 | $8.75 | 47747 |
| 2024-11-12 | 37.24 | $8.22 | 47200 |
| 2024-11-11 | 40.55 | $8.56 | 27229 |
| 2024-11-08 | 45.80 | $9.02 | 41200 |
| 2024-11-07 | 42.58 | $8.81 | 44800 |
| 2024-11-06 | 40.66 | $8.69 | 34500 |
| 2024-11-05 | 38.56 | $8.56 | 35404 |
| 2024-11-04 | 39.27 | $8.63 | 16724 |
| 2024-11-01 | 37.86 | $8.54 | 55400 |
| 2024-10-31 | 38.81 | $8.64 | 26500 |
| 2024-10-30 | 39.00 | $8.66 | 56543 |
| 2024-10-29 | 38.58 | $8.63 | 37500 |
| 2024-10-28 | 41.95 | $9.00 | 25200 |
| 2024-10-25 | 42.23 | $9.03 | 33500 |
| 2024-10-24 | 42.88 | $9.10 | 136430 |
| 2024-10-23 | 38.96 | $8.79 | 46500 |
| 2024-10-22 | 37.79 | $8.70 | 86329 |
| 2024-10-21 | 45.57 | $9.54 | 166800 |
| 2024-10-18 | 44.93 | $9.49 | 97446 |
| 2024-10-17 | 47.82 | $9.76 | 62700 |
| 2024-10-16 | 48.81 | $9.85 | 73115 |
| 2024-10-15 | 47.90 | $9.77 | 96711 |
| 2024-10-14 | 50.47 | $10.01 | 24444 |
| 2024-10-11 | 53.06 | $10.24 | 51600 |
| 2024-10-10 | 47.49 | $9.74 | 39200 |
| 2024-10-09 | 43.13 | $9.40 | 67500 |
| 2024-10-08 | 46.59 | $9.72 | 55400 |
| 2024-10-07 | 44.61 | $9.57 | 34300 |
| 2024-10-04 | 46.01 | $9.70 | 24300 |
| 2024-10-03 | 43.41 | $9.50 | 25927 |
| 2024-10-02 | 43.81 | $9.54 | 33553 |
| 2024-10-01 | 44.40 | $9.60 | 143560 |
| 2024-09-30 | 49.88 | $10.12 | 20171 |
| 2024-09-27 | 51.63 | $10.27 | 34300 |
| 2024-09-26 | 52.68 | $10.36 | 45400 |
| 2024-09-25 | 55.80 | $10.62 | 110800 |
| 2024-09-24 | 55.51 | $10.59 | 298600 |
| 2024-09-23 | 54.47 | $10.48 | 251700 |
| 2024-09-20 | 51.96 | $10.22 | 1.1M |
| 2024-09-19 | 48.54 | $9.89 | 357000 |
| 2024-09-18 | 54.21 | $10.40 | 181193 |
| 2024-09-17 | 48.24 | $9.87 | 52814 |
| 2024-09-16 | 48.11 | $9.86 | 54228 |
| 2024-09-13 | 52.06 | $10.20 | 51423 |
| 2024-09-12 | 48.77 | $9.92 | 29110 |
| 2024-09-11 | 47.80 | $9.84 | 44900 |
| 2024-09-10 | 47.09 | $9.78 | 53008 |
| 2024-09-09 | 48.56 | $9.92 | 102344 |
| 2024-09-06 | 49.83 | $10.04 | 53421 |
| 2024-09-05 | 49.20 | $9.98 | 36907 |
| 2024-09-04 | 50.82 | $10.14 | 48100 |
| 2024-09-03 | 51.12 | $10.17 | 61900 |
| 2024-08-30 | 51.50 | $10.21 | 64100 |
| 2024-08-29 | 49.61 | $10.00 | 51600 |
| 2024-08-28 | 51.42 | $10.20 | 43227 |
| 2024-08-27 | 52.61 | $10.33 | 77508 |
| 2024-08-26 | 52.37 | $10.30 | 29939 |
| 2024-08-23 | 52.37 | $10.30 | 33500 |
| 2024-08-22 | 50.24 | $10.02 | 36744 |
| 2024-08-21 | 51.73 | $10.21 | 72500 |
| 2024-08-20 | 58.41 | $10.98 | 81600 |
| 2024-08-19 | 55.04 | $10.51 | 95900 |
| 2024-08-16 | 53.36 | $10.29 | 56030 |
| 2024-08-15 | 56.65 | $10.65 | 31306 |
| 2024-08-14 | 55.20 | $10.45 | 49414 |
| 2024-08-13 | 57.11 | $10.66 | 168900 |
| 2024-08-12 | 54.99 | $10.36 | 146603 |
| 2024-08-09 | 57.04 | $10.59 | 53400 |
| 2024-08-08 | 54.74 | $10.26 | 119516 |
| 2024-08-07 | 49.00 | $9.53 | 34200 |
| 2024-08-06 | 46.80 | $9.28 | 47100 |
| 2024-08-05 | 45.46 | $9.13 | 64929 |
| 2024-08-02 | 49.23 | $9.61 | 29400 |
| 2024-08-01 | 49.31 | $9.62 | 13726 |
| 2024-07-31 | 49.46 | $9.64 | 11400 |
| 2024-07-30 | 48.15 | $9.47 | 71800 |
| 2024-07-29 | 48.22 | $9.48 | 17700 |
| 2024-07-26 | 51.41 | $9.93 | 18400 |
| 2024-07-25 | 52.44 | $10.07 | 47216 |
| 2024-07-24 | 57.15 | $10.68 | 143200 |
| 2024-07-23 | 57.97 | $10.78 | 78458 |
| 2024-07-22 | 53.16 | $10.02 | 77827 |
| 2024-07-19 | 53.62 | $10.08 | 439633 |
| 2024-07-18 | 39.54 | $8.38 | 63219 |
| 2024-07-17 | 40.36 | $8.50 | 25045 |
| 2024-07-16 | 42.68 | $8.83 | 140886 |
| 2024-07-15 | 40.72 | $8.63 | 108208 |
| 2024-07-12 | 40.24 | $8.58 | 33623 |
| 2024-07-11 | 39.67 | $8.52 | 23319 |
| 2024-07-10 | 39.22 | $8.47 | 12644 |
| 2024-07-09 | 38.61 | $8.40 | 159394 |
| 2024-07-08 | 38.44 | $8.38 | 73121 |
| 2024-07-05 | 40.67 | $8.80 | 66523 |
| 2024-07-03 | 41.43 | $8.94 | 40835 |
| 2024-07-02 | 40.37 | $8.80 | 93209 |
| 2024-07-01 | 41.38 | $9.00 | 89006 |
| 2024-06-28 | 38.83 | $8.65 | 123710 |
| 2024-06-27 | 41.01 | $9.10 | 41608 |
| 2024-06-26 | 38.91 | $8.81 | 285564 |
| 2024-06-25 | 37.74 | $8.65 | 56895 |
| 2024-06-24 | 36.74 | $8.51 | 264840 |
| 2024-06-21 | 37.56 | $8.71 | 1.2M |
| 2024-06-20 | 42.27 | $9.76 | 41305 |
| 2024-06-18 | 36.90 | $9.01 | 17498 |
| 2024-06-17 | 42.98 | $10.21 | 5708 |
| 2024-06-14 | 43.49 | $10.30 | 5256 |
| 2024-06-13 | 46.15 | $10.76 | 13456 |
| 2024-06-12 | 43.66 | $10.41 | 3818 |
| 2024-06-11 | 44.10 | $10.49 | 35951 |
| 2024-06-10 | 51.06 | $11.62 | 36291 |
| 2024-06-07 | 41.43 | $10.38 | 1952 |
| 2024-06-06 | 43.60 | $10.71 | 15988 |
| 2024-06-05 | 44.20 | $10.80 | 29419 |
| 2024-06-04 | 49.20 | $11.50 | 4415 |
| 2024-06-03 | 51.00 | $11.73 | 29227 |
| 2024-05-31 | 48.51 | $11.41 | 28193 |
| 2024-05-30 | 35.20 | $10.05 | 59451 |
| 2024-05-29 | 51.33 | $11.79 | 50364 |
| 2024-05-28 | 50.20 | $11.70 | 88493 |
| 2024-05-24 | 34.22 | $10.70 | 14527 |
| 2024-05-23 | 34.64 | $10.74 | 23867 |
| 2024-05-22 | 39.64 | $11.17 | 25805 |
| 2024-05-21 | 40.68 | $11.25 | 14670 |
| 2024-05-20 | 45.17 | $11.57 | 15940 |
| 2024-05-17 | 43.88 | $11.50 | 1968 |
| 2024-05-16 | 45.93 | $11.64 | 15862 |
| 2024-05-15 | 51.30 | $11.97 | 7985 |
| 2024-05-14 | 46.04 | $11.68 | 46552 |
| 2024-05-13 | 51.10 | $11.96 | 29920 |
| 2024-05-10 | 51.49 | $11.98 | 23324 |
| 2024-05-09 | 50.96 | $11.95 | 9098 |
| 2024-05-08 | 52.77 | $12.05 | 8210 |
| 2024-05-07 | 51.63 | $11.98 | 19834 |
| 2024-05-06 | 53.30 | $12.08 | 8491 |
| 2024-05-03 | 53.07 | $12.06 | 19156 |
| 2024-05-02 | 50.32 | $11.88 | 19594 |
| 2024-05-01 | 47.39 | $11.70 | 9173 |
| 2024-04-30 | 51.56 | $11.96 | 7035 |
| 2024-04-29 | 49.61 | $11.84 | 16064 |
| 2024-04-26 | 51.08 | $11.93 | 21057 |
| 2024-04-25 | 51.88 | $11.98 | 30866 |
| 2024-04-24 | 51.88 | $11.98 | 35745 |
| 2024-04-23 | 53.25 | $12.07 | 47990 |
| 2024-04-22 | 50.50 | $11.87 | 25268 |
| 2024-04-19 | 50.08 | $11.84 | 12987 |
| 2024-04-18 | 50.08 | $11.84 | 27150 |
| 2024-04-17 | 49.43 | $11.79 | 24283 |
| 2024-04-16 | 52.52 | $12.03 | 66920 |
| 2024-04-15 | 50.94 | $11.90 | 13620 |
| 2024-04-12 | 53.27 | $12.08 | 79160 |
| 2024-04-11 | 45.68 | $11.50 | 46433 |
| 2024-04-10 | 50.97 | $11.89 | 43736 |
| 2024-04-09 | 51.40 | $11.92 | 38853 |
| 2024-04-08 | 52.54 | $12.00 | 142226 |
| 2024-04-05 | 51.78 | $11.94 | 21982 |
| 2024-04-04 | 52.58 | $12.00 | 17139 |
| 2024-04-03 | 50.77 | $11.85 | 24062 |
| 2024-04-02 | 52.68 | $12.00 | 22418 |
| 2024-04-01 | 55.44 | $12.21 | 16632 |
| 2024-03-28 | 55.13 | $12.18 | 32308 |
| 2024-03-27 | 49.11 | $11.66 | 14921 |
| 2024-03-26 | 56.75 | $12.21 | 29567 |
| 2024-03-25 | 55.31 | $12.09 | 22211 |
| 2024-03-22 | 56.05 | $12.14 | 13528 |
| 2024-03-21 | 56.63 | $12.18 | 34883 |
| 2024-03-20 | 56.90 | $12.20 | 15974 |
| 2024-03-19 | 56.70 | $12.18 | 23128 |
| 2024-03-18 | 56.96 | $12.20 | 17924 |
| 2024-03-15 | 56.96 | $12.20 | 31200 |
| 2024-03-14 | 57.19 | $12.22 | 22992 |
| 2024-03-13 | 57.02 | $12.20 | 31407 |
| 2024-03-12 | 46.79 | $11.15 | 88486 |
| 2024-03-11 | 48.19 | $11.29 | 9415 |
| 2024-03-08 | 45.12 | $11.02 | 21808 |
| 2024-03-07 | 47.23 | $11.23 | 8646 |
| 2024-03-06 | 45.26 | $11.06 | 12375 |
| 2024-03-05 | 51.59 | $11.65 | 16715 |
| 2024-03-04 | 53.14 | $11.78 | 16962 |
| 2024-03-01 | 57.17 | $12.10 | 21387 |
| 2024-02-29 | 54.29 | $11.82 | 49129 |
| 2024-02-28 | 52.22 | $11.63 | 41566 |
| 2024-02-27 | 56.17 | $11.94 | 39780 |
| 2024-02-26 | 57.91 | $12.07 | 21741 |
| 2024-02-23 | 54.95 | $11.78 | 39260 |
| 2024-02-22 | 57.02 | $11.94 | 30074 |
| 2024-02-21 | 63.23 | $12.37 | 32420 |
| 2024-02-20 | 62.79 | $12.32 | 42756 |
| 2024-02-16 | 62.62 | $12.30 | 15521 |
| 2024-02-15 | 62.75 | $12.31 | 29784 |
| 2024-02-14 | 62.68 | $12.30 | 23698 |
| 2024-02-13 | 61.01 | $12.09 | 30234 |
| 2024-02-12 | 64.65 | $12.37 | 12183 |
| 2024-02-09 | 57.85 | $11.56 | 36364 |
| 2024-02-08 | 70.39 | $12.35 | 55787 |
| 2024-02-07 | 72.27 | $12.45 | 53580 |
| 2024-02-06 | 72.27 | $12.45 | 24040 |
| 2024-02-05 | 71.93 | $12.40 | 28865 |
| 2024-02-02 | 71.06 | $12.27 | 50336 |
| 2024-02-01 | 74.45 | $12.47 | 84933 |
| 2024-01-31 | 74.33 | $12.45 | 89601 |
| 2024-01-30 | 74.27 | $12.44 | 69616 |
| 2024-01-29 | 73.40 | $12.28 | 11862 |
| 2024-01-26 | 74.91 | $12.38 | 20506 |
| 2024-01-25 | 73.35 | $12.08 | 43727 |
| 2024-01-24 | 72.97 | $12.01 | 31903 |
| 2024-01-23 | 72.76 | $11.97 | 184384 |
| 2024-01-22 | 74.67 | $12.11 | 82455 |
| 2024-01-19 | 74.16 | $12.00 | 92842 |
| 2024-01-18 | 71.73 | $11.50 | 54889 |
| 2024-01-17 | 71.00 | $11.36 | 43302 |
| 2024-01-16 | 70.75 | $11.31 | 25789 |
| 2024-01-12 | 69.74 | $11.11 | 24732 |
| 2024-01-11 | 71.38 | $11.25 | 38321 |
| 2024-01-10 | 68.29 | $10.64 | 63870 |
| 2024-01-09 | 68.52 | $10.66 | 54473 |
| 2024-01-08 | 75.68 | $11.25 | 60167 |
| 2024-01-05 | 71.73 | $10.42 | 25885 |
| 2024-01-04 | 74.35 | $10.61 | 32071 |
| 2024-01-03 | 73.58 | $10.45 | 41794 |
| 2024-01-02 | 72.70 | $10.27 | 108963 |
| 2023-12-29 | 69.42 | $9.66 | 91164 |
| 2023-12-28 | 75.19 | $10.07 | 114817 |
| 2023-12-27 | 68.14 | $8.92 | 44258 |
| 2023-12-26 | 68.06 | $8.91 | 80121 |
| 2023-12-22 | 62.64 | $8.26 | 22884 |
| 2023-12-21 | 61.59 | $8.15 | 17267 |
| 2023-12-20 | 59.94 | $7.98 | 61082 |
| 2023-12-19 | 65.79 | $8.35 | 26758 |
| 2023-12-18 | 63.50 | $8.10 | 40080 |
| 2023-12-15 | 63.03 | $8.05 | 33123 |
| 2023-12-14 | 66.27 | $8.25 | 86623 |
| 2023-12-13 | 63.70 | $7.96 | 80832 |
| 2023-12-12 | 61.18 | $7.70 | 269793 |
| 2023-12-11 | 51.31 | $6.90 | 26579 |
| 2023-12-08 | 52.91 | $7.00 | 30108 |
| 2023-12-07 | 54.44 | $7.10 | 4461 |
| 2023-12-06 | 53.15 | $7.00 | 31764 |
| 2023-12-05 | 51.08 | $6.85 | 22814 |
| 2023-12-04 | 54.09 | $7.05 | 2154 |
| 2023-12-01 | 53.58 | $7.01 | 3881 |
| 2023-11-30 | 52.16 | $6.90 | 3093 |
| 2023-11-29 | 54.47 | $7.06 | 7721 |
| 2023-11-28 | 55.05 | $7.10 | 7003 |
| 2023-11-27 | 55.19 | $7.11 | 11027 |
| 2023-11-24 | 53.97 | $7.00 | 3176 |
| 2023-11-22 | 55.53 | $7.12 | 6898 |
| 2023-11-21 | 48.02 | $6.49 | 13804 |
| 2023-11-20 | 48.39 | $6.52 | 3525 |
| 2023-11-17 | 45.46 | $6.30 | 17897 |
| 2023-11-16 | 43.95 | $6.19 | 22865 |
| 2023-11-15 | 40.84 | $5.97 | 9868 |
| 2023-11-14 | 41.43 | $6.03 | 58044 |
| 2023-11-13 | 49.29 | $6.72 | 26138 |
| 2023-11-10 | 50.75 | $6.83 | 7075 |
| 2023-11-09 | 52.78 | $6.98 | 35539 |
| 2023-11-08 | 53.04 | $7.00 | 7029 |
| 2023-11-07 | 51.88 | $6.90 | 25229 |
| 2023-11-06 | 50.73 | $6.80 | 5394 |
| 2023-11-03 | 48.74 | $6.63 | 2643 |
| 2023-11-02 | 44.61 | $6.30 | 4941 |
| 2023-11-01 | 44.36 | $6.28 | 6893 |
| 2023-10-31 | 42.20 | $6.11 | 536 |
| 2023-10-30 | 42.06 | $6.10 | 3487 |
| 2023-10-27 | 42.55 | $6.16 | 4419 |
| 2023-10-26 | 41.55 | $6.07 | 1050 |
| 2023-10-25 | 44.11 | $6.37 | 13315 |
| 2023-10-24 | 42.07 | $6.19 | 1669 |
| 2023-10-23 | 41.06 | $6.10 | 3776 |
| 2023-10-20 | 41.91 | $6.21 | 5222 |
| 2023-10-19 | 41.91 | $6.21 | 12714 |
| 2023-10-18 | 46.34 | $6.77 | 7422 |
| 2023-10-17 | 43.61 | $6.50 | 2364 |
| 2023-10-16 | 42.59 | $6.40 | 3334 |
| 2023-10-13 | 41.47 | $6.29 | 10444 |
| 2023-10-12 | 44.29 | $6.67 | 1899 |
| 2023-10-11 | 43.23 | $6.56 | 12513 |
| 2023-10-10 | 46.61 | $7.00 | 2465 |
| 2023-10-09 | 44.84 | $6.81 | 6418 |
| 2023-10-06 | 46.29 | $7.00 | 5965 |
| 2023-10-05 | 45.86 | $6.95 | 13566 |
| 2023-10-04 | 49.31 | $7.40 | 3527 |
| 2023-10-03 | 45.21 | $6.93 | 524 |
| 2023-10-02 | 47.54 | $7.23 | 8538 |
| 2023-09-29 | 43.89 | $6.83 | 20691 |
| 2023-09-28 | 45.39 | $7.03 | 7761 |
| 2023-09-27 | 46.91 | $7.23 | 3064 |
| 2023-09-26 | 42.71 | $6.77 | 12850 |
| 2023-09-25 | 40.16 | $6.51 | 20737 |
| 2023-09-22 | 42.07 | $6.79 | 2070 |
| 2023-09-21 | 44.29 | $7.10 | 22522 |
| 2023-09-20 | 43.47 | $7.01 | 5489 |
| 2023-09-19 | 45.16 | $7.25 | 17904 |
| 2023-09-18 | 44.21 | $7.14 | 29252 |
| 2023-09-15 | 48.38 | $7.72 | 19201 |
| 2023-09-14 | 47.82 | $7.65 | 19663 |
| 2023-09-13 | 52.75 | $8.28 | 31624 |
| 2023-09-12 | 51.39 | $8.10 | 2101 |
| 2023-09-11 | 48.66 | $7.75 | 3348 |
| 2023-09-08 | 46.62 | $7.50 | 40184 |
| 2023-09-07 | 51.94 | $8.18 | 45013 |
| 2023-09-06 | 59.64 | $8.99 | 16167 |
| 2023-09-05 | 60.37 | $9.06 | 12672 |
| 2023-09-01 | 61.40 | $9.16 | 11848 |
| 2023-08-31 | 61.08 | $9.11 | 11064 |
| 2023-08-30 | 63.85 | $9.39 | 8884 |
| 2023-08-29 | 64.84 | $9.49 | 34530 |
| 2023-08-28 | 63.26 | $9.20 | 110477 |
| 2023-08-25 | 47.52 | $7.16 | 10575 |
| 2023-08-24 | 49.60 | $7.37 | 10279 |
| 2023-08-23 | 51.86 | $7.59 | 23500 |
| 2023-08-22 | 50.64 | $7.47 | 4542 |
| 2023-08-21 | 49.23 | $7.32 | 12334 |
| 2023-08-18 | 51.85 | $7.59 | 14635 |
| 2023-08-17 | 50.93 | $7.49 | 31773 |
| 2023-08-16 | 51.12 | $7.51 | 17050 |
| 2023-08-15 | 51.93 | $7.60 | 47199 |
| 2023-08-14 | 45.58 | $6.90 | 84730 |
| 2023-08-11 | 36.46 | $6.10 | 13551 |
| 2023-08-10 | 32.86 | $5.83 | 19789 |
| 2023-08-09 | 34.01 | $6.00 | 6116 |
| 2023-08-08 | 31.32 | $5.80 | 23557 |
| 2023-08-07 | 34.17 | $6.23 | 22800 |
| 2023-08-04 | 34.37 | $6.26 | 49169 |
| 2023-08-03 | 32.16 | $6.09 | 64662 |
| 2023-08-02 | 33.16 | $6.25 | 21432 |
| 2023-08-01 | 34.63 | $6.48 | 100121 |
| 2023-07-31 | 31.49 | $6.23 | 37733 |
| 2023-07-28 | 30.08 | $6.12 | 27844 |
| 2023-07-27 | 30.52 | $6.20 | 5093 |
| 2023-07-26 | 28.06 | $6.00 | 29247 |
| 2023-07-25 | 27.08 | $5.92 | 61268 |
| 2023-07-24 | 27.08 | $5.92 | 37586 |
| 2023-07-21 | 25.12 | $5.75 | 46270 |
| 2023-07-20 | 25.39 | $5.82 | 26418 |
| 2023-07-19 | 25.54 | $5.86 | 114688 |
| 2023-07-18 | 28.47 | $6.61 | 88993 |
| 2023-07-17 | 31.76 | $7.32 | 23150 |
| 2023-07-14 | 32.87 | $7.54 | 33421 |
| 2023-07-13 | 35.34 | $8.00 | 26248 |
| 2023-07-12 | 34.11 | $7.88 | 48039 |
| 2023-07-11 | 35.06 | $8.06 | 98817 |
| 2023-07-10 | 37.24 | $8.46 | 83986 |
| 2023-07-07 | 37.86 | $8.57 | 111560 |
| 2023-07-06 | 47.91 | $10.04 | 231620 |
| 2023-07-05 | 42.59 | $9.50 | 337074 |
| 2023-07-03 | 56.22 | $10.85 | 110700 |
| 2023-06-30 | 46.30 | $10.03 | 24100 |
| 2023-06-29 | 41.38 | $9.71 | 140500 |
| 2023-06-28 | 63.78 | $11.00 | 52300 |
| 2023-06-27 | 30.55 | $9.80 | 12200 |
| 2023-06-26 | 33.74 | $9.93 | 22500 |
| 2023-06-23 | 45.07 | $10.26 | 34400 |
| 2023-06-22 | 50.99 | $10.38 | 2500 |
| 2023-06-21 | 50.47 | $10.37 | 1400 |
| 2023-06-20 | 63.85 | $10.58 | 37000 |
| 2023-06-16 | 76.73 | $10.72 | 81200 |
| 2023-06-15 | 65.34 | $10.48 | 2300 |
| 2023-06-14 | 61.63 | $10.43 | 5200 |
| 2023-06-13 | 55.25 | $10.36 | 400 |
| 2023-06-12 | 69.33 | $10.45 | 9100 |
| 2023-06-09 | 60.92 | $10.37 | — |
| 2023-06-08 | 60.92 | $10.37 | — |
| 2023-06-07 | 60.92 | $10.37 | 500 |
| 2023-06-06 | 54.19 | $10.32 | 12800 |
| 2023-06-05 | 49.20 | $10.29 | — |
| 2023-06-02 | 49.20 | $10.29 | — |
| 2023-06-01 | 49.20 | $10.29 | 1400 |
| 2023-05-31 | 49.20 | $10.29 | — |
| 2023-05-30 | 49.20 | $10.29 | 200 |
| 2023-05-26 | 49.20 | $10.29 | 8000 |
| 2023-05-25 | 49.20 | $10.29 | — |
| 2023-05-24 | 49.20 | $10.29 | 600 |
| 2023-05-23 | 51.69 | $10.31 | — |
| 2023-05-22 | 51.69 | $10.31 | — |
| 2023-05-19 | 51.69 | $10.31 | 10700 |
| 2023-05-18 | 50.62 | $10.30 | 4000 |
| 2023-05-17 | 56.58 | $10.35 | 2500 |
| 2023-05-16 | 51.11 | $10.30 | 600 |
| 2023-05-15 | 59.67 | $10.36 | 208600 |
| 2023-05-12 | 54.89 | $10.32 | — |
| 2023-05-11 | 54.89 | $10.32 | — |
| 2023-05-10 | 54.89 | $10.32 | 6000 |
| 2023-05-09 | 51.16 | $10.29 | 15300 |
| 2023-05-08 | 52.54 | $10.30 | 25600 |
| 2023-05-05 | 49.99 | $10.28 | 300 |
| 2023-05-04 | 49.99 | $10.28 | 1300 |
| 2023-05-03 | 49.99 | $10.28 | 2200 |
| 2023-05-02 | 51.17 | $10.29 | 38800 |
| 2023-05-01 | 51.17 | $10.29 | 5100 |
| 2023-04-28 | 51.17 | $10.29 | 1400 |
| 2023-04-27 | 51.17 | $10.29 | 9000 |
| 2023-04-26 | 51.17 | $10.29 | 300 |
| 2023-04-25 | 52.12 | $10.30 | 6000 |
| 2023-04-24 | 54.03 | $10.32 | — |
| 2023-04-21 | 54.03 | $10.32 | 1300 |
| 2023-04-20 | 51.63 | $10.29 | 2200 |
| 2023-04-19 | 64.40 | $10.41 | 1800 |
| 2023-04-18 | 55.73 | $10.31 | 1700 |
| 2023-04-17 | 55.73 | $10.31 | 8500 |
| 2023-04-14 | 52.60 | $10.28 | 6200 |
| 2023-04-13 | 55.06 | $10.30 | 5900 |
| 2023-04-12 | 54.04 | $10.29 | 11100 |
| 2023-04-11 | 54.04 | $10.29 | 6800 |
| 2023-04-10 | 53.08 | $10.28 | 600 |
| 2023-04-06 | 51.14 | $10.26 | — |
| 2023-04-05 | 51.14 | $10.26 | 300 |
| 2023-04-04 | 56.41 | $10.31 | 2500 |
| 2023-04-03 | 61.21 | $10.35 | 400 |
| 2023-03-31 | 51.39 | $10.25 | 1000 |
| 2023-03-30 | 55.38 | $10.28 | 16400 |
| 2023-03-29 | 55.38 | $10.28 | 1000 |
| 2023-03-28 | 53.20 | $10.26 | 9300 |
| 2023-03-27 | 55.80 | $10.28 | 3500 |
| 2023-03-24 | 52.49 | $10.25 | — |
| 2023-03-23 | 52.49 | $10.25 | 300 |
| 2023-03-22 | 56.29 | $10.28 | 500 |
| 2023-03-21 | 50.62 | $10.23 | 100 |
| 2023-03-20 | 50.62 | $10.23 | — |
| 2023-03-17 | 50.62 | $10.23 | 300 |
| 2023-03-16 | 45.81 | $10.19 | — |
| 2023-03-15 | 45.81 | $10.19 | 100 |
| 2023-03-14 | 45.81 | $10.19 | — |
| 2023-03-13 | 45.81 | $10.19 | — |
| 2023-03-10 | 45.81 | $10.19 | — |
| 2023-03-09 | 45.81 | $10.19 | 100 |
| 2023-03-08 | 45.81 | $10.19 | 4000 |
| 2023-03-07 | 45.81 | $10.19 | 100 |
| 2023-03-06 | 45.81 | $10.19 | 7700 |
| 2023-03-03 | 45.81 | $10.19 | 600 |
| 2023-03-02 | 45.81 | $10.19 | 400 |
| 2023-03-01 | 46.45 | $10.20 | 500 |
| 2023-02-28 | 45.73 | $10.19 | 2800 |
| 2023-02-27 | 46.32 | $10.20 | 38200 |
| 2023-02-24 | 67.10 | $10.45 | — |
| 2023-02-23 | 67.10 | $10.45 | — |
| 2023-02-22 | 67.10 | $10.45 | — |
| 2023-02-21 | 67.10 | $10.45 | 42900 |
| 2023-02-17 | 77.27 | $10.54 | 400 |
| 2023-02-16 | 77.27 | $10.54 | 6200 |
| 2023-02-15 | 67.35 | $10.34 | 1700 |
| 2023-02-14 | 56.54 | $10.22 | 700 |
| 2023-02-13 | 69.25 | $10.29 | 1900 |
| 2023-02-10 | 51.49 | $10.17 | — |
| 2023-02-09 | 51.49 | $10.17 | 600 |
| 2023-02-08 | 51.49 | $10.17 | — |
| 2023-02-07 | 51.49 | $10.17 | 300 |
| 2023-02-06 | 51.49 | $10.17 | — |
| 2023-02-03 | 51.49 | $10.17 | — |
| 2023-02-02 | 51.49 | $10.17 | — |
| 2023-02-01 | 51.49 | $10.17 | — |
| 2023-01-31 | 51.49 | $10.17 | 1700 |
| 2023-01-30 | 54.82 | $10.19 | 100 |
| 2023-01-27 | 54.82 | $10.19 | — |
| 2023-01-26 | 54.82 | $10.19 | — |
| 2023-01-25 | 54.82 | $10.19 | 200 |
| 2023-01-24 | 50.95 | $10.16 | 14900 |
| 2023-01-23 | 49.58 | $10.15 | 200 |
| 2023-01-20 | 60.86 | $10.22 | 1100 |
| 2023-01-19 | 58.28 | $10.20 | 1700 |
| 2023-01-18 | 50.55 | $10.15 | 400 |
| 2023-01-17 | 67.09 | $10.22 | 17200 |
| 2023-01-13 | 67.09 | $10.22 | 21500 |
| 2023-01-12 | 70.04 | $10.23 | 46200 |
| 2023-01-11 | 65.74 | $10.20 | 700 |
| 2023-01-10 | 65.74 | $10.20 | 500 |
| 2023-01-09 | 68.71 | $10.21 | 12600 |
| 2023-01-06 | 67.31 | $10.20 | — |
| 2023-01-05 | 67.31 | $10.20 | 400 |
| 2023-01-04 | 64.43 | $10.18 | 300 |
| 2023-01-03 | 67.24 | $10.19 | 27300 |
| 2022-12-30 | 62.60 | $10.16 | 1800 |
| 2022-12-29 | 60.84 | $10.15 | 40800 |
| 2022-12-28 | 52.32 | $10.11 | 2800 |
| 2022-12-27 | 52.32 | $10.11 | — |
| 2022-12-23 | 52.32 | $10.11 | 1200 |
| 2022-12-22 | 64.31 | $10.15 | 6300 |
| 2022-12-21 | 72.17 | $10.17 | — |
| 2022-12-20 | 72.17 | $10.17 | 14200 |
| 2022-12-19 | 54.68 | $10.10 | 10500 |
| 2022-12-16 | 59.78 | $10.11 | 7600 |
| 2022-12-15 | 55.87 | $10.10 | 100 |
| 2022-12-14 | 55.87 | $10.10 | 800 |
| 2022-12-13 | 55.87 | $10.10 | 3000 |
| 2022-12-12 | 55.87 | $10.10 | 200 |
| 2022-12-09 | 60.67 | $10.11 | 1000 |
| 2022-12-08 | 52.99 | $10.09 | 4000 |
| 2022-12-07 | 58.41 | $10.10 | 1900 |
| 2022-12-06 | 53.94 | $10.09 | 1200 |
| 2022-12-05 | 53.94 | $10.09 | 3800 |
| 2022-12-02 | 53.94 | $10.09 | 2900 |
| 2022-12-01 | 59.41 | $10.10 | — |
| 2022-11-30 | 59.41 | $10.10 | — |
| 2022-11-29 | 59.41 | $10.10 | — |
| 2022-11-28 | 59.41 | $10.10 | 4100 |
| 2022-11-25 | 55.75 | $10.09 | — |
| 2022-11-23 | 55.75 | $10.09 | 35400 |
| 2022-11-22 | 66.60 | $10.11 | 100 |
| 2022-11-21 | 66.60 | $10.11 | 300 |
| 2022-11-18 | 59.49 | $10.09 | 800 |
| 2022-11-17 | 59.49 | $10.09 | 83700 |
| 2022-11-16 | 59.49 | $10.09 | 30600 |
| 2022-11-15 | 59.49 | $10.09 | 50900 |
| 2022-11-14 | 59.49 | $10.09 | — |
| 2022-11-11 | 59.49 | $10.09 | 200 |
| 2022-11-10 | 59.49 | $10.09 | 6000 |
| 2022-11-09 | 56.23 | $10.08 | — |
| 2022-11-08 | 56.23 | $10.08 | — |
| 2022-11-07 | 56.23 | $10.08 | 13600 |
| 2022-11-04 | 56.23 | $10.08 | 20000 |
| 2022-11-03 | 56.23 | $10.08 | 39300 |
| 2022-11-02 | 59.96 | $10.09 | 12200 |
| 2022-11-01 | 54.19 | $10.07 | 11600 |
| 2022-10-31 | 54.19 | $10.07 | 25200 |
| 2022-10-28 | 54.19 | $10.07 | 85300 |
| 2022-10-27 | 54.19 | $10.07 | 14300 |
| 2022-10-26 | 54.19 | $10.07 | 206400 |
| 2022-10-25 | 54.19 | $10.07 | 27100 |
| 2022-10-24 | 54.19 | $10.07 | 4200 |
| 2022-10-21 | 54.19 | $10.07 | 2200 |
| 2022-10-20 | 51.89 | $10.06 | — |
| 2022-10-19 | 51.89 | $10.06 | 108500 |
| 2022-10-18 | 51.89 | $10.06 | 36700 |
| 2022-10-17 | 49.73 | $10.05 | 700 |
| 2022-10-14 | 49.73 | $10.05 | 5700 |
| 2022-10-13 | 51.83 | $10.06 | 12500 |
| 2022-10-12 | 51.83 | $10.06 | 100 |
| 2022-10-11 | 51.83 | $10.06 | 4300 |
| 2022-10-10 | 53.78 | $10.07 | 85500 |
| 2022-10-07 | 52.07 | $10.06 | 19200 |
| 2022-10-06 | 52.07 | $10.06 | — |
| 2022-10-05 | 52.07 | $10.06 | 5800 |
| 2022-10-04 | 48.82 | $10.04 | 34200 |
| 2022-10-03 | 47.11 | $10.03 | 8800 |
| 2022-09-30 | 50.29 | $10.05 | 75800 |
| 2022-09-29 | 46.88 | $10.03 | 1100 |
| 2022-09-28 | 46.88 | $10.03 | — |
| 2022-09-27 | 46.88 | $10.03 | 7500 |
| 2022-09-26 | 49.81 | $10.05 | 11400 |
| 2022-09-23 | 51.34 | $10.06 | 11000 |
| 2022-09-22 | 51.34 | $10.06 | 35300 |
| 2022-09-21 | 57.71 | $10.10 | 2000 |
| 2022-09-20 | 53.61 | $10.07 | 200 |
| 2022-09-19 | 53.61 | $10.07 | 1100 |
| 2022-09-16 | 55.22 | $10.08 | 10700 |
| 2022-09-15 | 56.84 | $10.09 | 6300 |
| 2022-09-14 | 56.84 | $10.09 | 16600 |
| 2022-09-13 | 67.60 | $10.15 | 2700 |
| 2022-09-12 | 57.38 | $10.07 | 4100 |
| 2022-09-09 | 57.38 | $10.07 | 11800 |
| 2022-09-08 | 48.16 | $10.02 | 11400 |
| 2022-09-07 | 50.22 | $10.03 | — |
| 2022-09-06 | 50.22 | $10.03 | 2000 |
| 2022-09-02 | 50.22 | $10.03 | 100 |
| 2022-09-01 | 50.22 | $10.03 | 1600 |
| 2022-08-31 | 50.22 | $10.03 | 3800 |
| 2022-08-30 | 50.22 | $10.03 | 4100 |
| 2022-08-29 | 51.86 | $10.04 | 300 |
| 2022-08-26 | 53.51 | $10.05 | 17300 |
| 2022-08-25 | 52.06 | $10.04 | 700 |
| 2022-08-24 | 52.06 | $10.04 | 435200 |
| 2022-08-23 | 53.57 | $10.05 | 1300 |
| 2022-08-22 | 58.40 | $10.08 | 6100 |
| 2022-08-19 | 73.01 | $10.15 | 67100 |
| 2022-08-18 | 51.70 | $10.02 | 45800 |
| 2022-08-17 | 58.44 | $10.04 | — |
| 2022-08-16 | 58.44 | $10.04 | 1400 |
| 2022-08-15 | 58.44 | $10.04 | 500 |
| 2022-08-12 | 55.98 | $10.03 | 900 |
| 2022-08-11 | 59.32 | $10.04 | 1900 |
| 2022-08-10 | 56.88 | $10.03 | 1200 |
| 2022-08-09 | 56.88 | $10.03 | 9400 |
| 2022-08-08 | 56.88 | $10.03 | 10300 |
| 2022-08-05 | 59.96 | $10.04 | 700 |
| 2022-08-04 | 55.37 | $10.02 | 300 |
| 2022-08-03 | 55.37 | $10.02 | 155000 |
| 2022-08-02 | 65.56 | $10.05 | 2200 |
| 2022-08-01 | 74.22 | $10.07 | 6700 |
| 2022-07-29 | 72.49 | $10.06 | — |
| 2022-07-28 | 72.49 | $10.06 | 16800 |
| 2022-07-27 | 68.71 | $10.04 | 19700 |
| 2022-07-26 | 64.02 | $10.02 | 48600 |
| 2022-07-25 | 61.26 | $10.01 | 8100 |
| 2022-07-22 | 58.21 | $10.00 | 18800 |
| 2022-07-21 | 54.83 | $9.99 | 473900 |
| 2022-07-20 | 64.77 | $10.01 | 119300 |
| 2022-07-19 | 61.45 | $10.00 | 229300 |
| 2022-07-18 | 57.66 | $9.99 | — |
| 2022-07-15 | 57.66 | $9.99 | 700 |
| 2022-07-14 | 63.28 | $10.00 | 85700 |
| 2022-07-13 | 59.54 | $9.99 | 33800 |
| 2022-07-12 | 65.92 | $10.00 | 58400 |
| 2022-07-11 | 62.05 | $9.99 | 37200 |
| 2022-07-08 | 62.05 | $9.99 | 585300 |
| 2022-07-07 | 62.05 | $9.99 | 66500 |
| 2022-07-06 | 62.05 | $9.99 | 60500 |
| 2022-07-05 | 68.37 | $10.00 | 37200 |
| 2022-07-01 | 60.79 | $9.98 | 800 |
| 2022-06-30 | 60.79 | $9.98 | 23400 |
| 2022-06-29 | 60.79 | $9.98 | 26500 |
| 2022-06-28 | 60.79 | $9.98 | 43000 |
| 2022-06-27 | 60.79 | $9.98 | 95900 |
| 2022-06-24 | 60.79 | $9.98 | 8600 |
| 2022-06-23 | 60.79 | $9.98 | 700 |
| 2022-06-22 | 60.79 | $9.98 | 20500 |
| 2022-06-21 | 66.03 | $9.99 | 103400 |
| 2022-06-17 | 59.37 | $9.97 | 26900 |
| 2022-06-16 | 59.37 | $9.97 | 13000 |
| 2022-06-15 | 65.14 | $9.98 | 100 |
| 2022-06-14 | 61.59 | $9.97 | 226200 |
| 2022-06-13 | 61.59 | $9.97 | 500 |
| 2022-06-10 | 67.82 | $9.98 | 11400 |
| 2022-06-09 | 64.40 | $9.97 | 35500 |
| 2022-06-08 | 60.40 | $9.96 | 1400 |
| 2022-06-07 | 60.40 | $9.96 | 4100 |
| 2022-06-06 | 60.40 | $9.96 | 3300 |
| 2022-06-03 | 66.83 | $9.97 | 28800 |
| 2022-06-02 | 63.10 | $9.96 | 18600 |
| 2022-06-01 | 58.69 | $9.95 | 9600 |
| 2022-05-31 | 58.69 | $9.95 | 261100 |
| 2022-05-27 | 53.69 | $9.94 | 3100 |
| 2022-05-26 | 53.69 | $9.94 | 39000 |
| 2022-05-25 | 53.69 | $9.94 | 167500 |
| 2022-05-24 | 53.69 | $9.94 | 10200 |
| 2022-05-23 | 53.69 | $9.94 | 14700 |
| 2022-05-20 | 53.69 | $9.94 | 6100 |
| 2022-05-19 | 53.69 | $9.94 | 17800 |
| 2022-05-18 | 49.41 | $9.93 | 2300 |
| 2022-05-17 | 54.16 | $9.94 | 1100 |
| 2022-05-16 | 49.55 | $9.93 | 2000 |
| 2022-05-13 | 49.55 | $9.93 | 254400 |
| 2022-05-12 | 54.50 | $9.94 | 67100 |
| 2022-05-11 | 49.73 | $9.93 | 53000 |
| 2022-05-10 | 49.73 | $9.93 | 3800 |
| 2022-05-09 | 49.73 | $9.93 | 15400 |
| 2022-05-06 | 54.64 | $9.94 | 205600 |
| 2022-05-05 | 60.29 | $9.95 | 3500 |
| 2022-05-04 | 60.29 | $9.95 | 13000 |
| 2022-05-03 | 56.20 | $9.94 | 700 |
| 2022-05-02 | 56.20 | $9.94 | 10100 |
| 2022-04-29 | 56.20 | $9.94 | 22600 |
| 2022-04-28 | 56.20 | $9.94 | 15900 |
| 2022-04-27 | 61.34 | $9.95 | 4000 |
| 2022-04-26 | 61.34 | $9.95 | 5800 |
| 2022-04-25 | 66.86 | $9.96 | 103200 |
| 2022-04-22 | 66.86 | $9.96 | 600 |
| 2022-04-21 | 66.86 | $9.96 | 30700 |
| 2022-04-20 | 66.86 | $9.96 | 9700 |
| 2022-04-19 | 66.86 | $9.96 | 21200 |
| 2022-04-18 | 71.87 | $9.97 | 36100 |
| 2022-04-14 | 64.24 | $9.94 | 25700 |
| 2022-04-13 | 60.88 | $9.93 | 7500 |
| 2022-04-12 | 57.05 | $9.92 | 13000 |
| 2022-04-11 | 62.90 | $9.93 | 11500 |
| 2022-04-08 | 58.89 | $9.92 | 600 |
| 2022-04-07 | 58.89 | $9.92 | 46700 |
| 2022-04-06 | 65.25 | $9.93 | 1600 |
| 2022-04-05 | 65.25 | $9.93 | 1500 |
| 2022-04-04 | 65.25 | $9.93 | 400 |
| 2022-04-01 | 51.89 | $9.90 | 36700 |
| 2022-03-31 | 59.09 | $9.91 | 33200 |
| 2022-03-30 | 59.09 | $9.91 | 7200 |
| 2022-03-29 | 59.09 | $9.91 | 4500 |
| 2022-03-28 | 59.09 | $9.91 | 12700 |
| 2022-03-25 | 59.09 | $9.91 | 70100 |
| 2022-03-24 | 66.19 | $9.92 | 452200 |
| 2022-03-23 | 61.83 | $9.91 | 35200 |
| 2022-03-22 | 56.50 | $9.90 | 35200 |
| 2022-03-21 | 56.50 | $9.90 | 76100 |
| 2022-03-18 | 56.50 | $9.90 | 253500 |
| 2022-03-17 | 56.50 | $9.90 | 6700 |
| 2022-03-16 | 56.50 | $9.90 | 7700 |
| 2022-03-15 | 56.50 | $9.90 | 56400 |
| 2022-03-14 | 56.50 | $9.90 | 2100 |
| 2022-03-11 | 56.50 | $9.90 | 3900 |
| 2022-03-10 | 56.50 | $9.90 | 45100 |
| 2022-03-09 | 56.50 | $9.90 | 9300 |
| 2022-03-08 | 56.50 | $9.90 | 600 |
| 2022-03-07 | 56.50 | $9.90 | 5400 |
| 2022-03-04 | 56.50 | $9.90 | 600 |
| 2022-03-03 | 56.50 | $9.90 | 15100 |
| 2022-03-02 | 53.32 | $9.89 | 6000 |
| 2022-03-01 | 57.30 | $9.90 | 21100 |
| 2022-02-28 | 54.04 | $9.89 | 33200 |
| 2022-02-25 | 54.04 | $9.89 | 29100 |
| 2022-02-24 | 54.04 | $9.89 | 60500 |
| 2022-02-23 | 50.83 | $9.88 | 5800 |
| 2022-02-22 | 54.45 | $9.89 | 5600 |
| 2022-02-18 | 47.32 | $9.87 | 1300 |
| 2022-02-17 | 51.12 | $9.88 | 400 |
| 2022-02-16 | 47.08 | $9.87 | 1000 |
| 2022-02-15 | 51.09 | $9.88 | — |
| 2022-02-14 | 51.09 | $9.88 | 5300 |
| 2022-02-11 | 51.09 | $9.88 | 3800 |
| 2022-02-10 | 51.09 | $9.88 | 1100 |
| 2022-02-09 | 59.31 | $9.90 | 9900 |
| 2022-02-08 | 59.31 | $9.90 | 10400 |
| 2022-02-07 | 59.31 | $9.90 | 7500 |
| 2022-02-04 | 56.30 | $9.89 | — |
| 2022-02-03 | 56.30 | $9.89 | 1200 |
| 2022-02-02 | 56.30 | $9.89 | 8400 |
| 2022-02-01 | 56.30 | $9.89 | 83200 |
| 2022-01-31 | 53.49 | $9.88 | 23500 |
| 2022-01-28 | 47.02 | $9.86 | 34700 |
| 2022-01-27 | 47.02 | $9.86 | 24300 |
| 2022-01-26 | 50.17 | $9.87 | 18000 |
| 2022-01-25 | 50.17 | $9.87 | 32300 |
| 2022-01-24 | 46.96 | $9.86 | 15200 |
| 2022-01-21 | 46.96 | $9.86 | 11800 |
| 2022-01-20 | 46.96 | $9.86 | 13600 |
| 2022-01-19 | 52.79 | $9.88 | 38600 |
| 2022-01-18 | 46.48 | $9.86 | 24400 |
| 2022-01-14 | 46.48 | $9.86 | 800 |
| 2022-01-13 | 52.85 | $9.88 | — |
| 2022-01-12 | 52.85 | $9.88 | 3800 |
| 2022-01-11 | 52.85 | $9.88 | 3900 |
| 2022-01-10 | 49.91 | $9.87 | 36600 |
| 2022-01-07 | 49.91 | $9.87 | 2000 |
| 2022-01-06 | 49.91 | $9.87 | 6000 |
| 2022-01-05 | 49.91 | $9.87 | 5100 |
| 2022-01-04 | 52.58 | $9.88 | 6400 |
| 2022-01-03 | 52.58 | $9.88 | 67200 |
| 2021-12-31 | 50.17 | $9.87 | 29600 |
| 2021-12-30 | 52.72 | $9.88 | 9100 |
| 2021-12-29 | 52.72 | $9.88 | 43700 |
| 2021-12-28 | 52.72 | $9.88 | 15900 |
| 2021-12-27 | 52.72 | $9.88 | 71400 |
| 2021-12-23 | 48.46 | $9.86 | 26800 |
| 2021-12-22 | 52.99 | $9.88 | 13200 |
| 2021-12-21 | 45.77 | $9.85 | 9900 |
| 2021-12-20 | 53.59 | $9.88 | 560800 |
| 2021-12-17 | 53.59 | $9.88 | 18500 |
| 2021-12-16 | 45.13 | $9.85 | 31400 |
| 2021-12-15 | 47.89 | $9.86 | 25600 |
| 2021-12-14 | 47.89 | $9.86 | 188800 |
| 2021-12-13 | 50.70 | $9.87 | 10000 |
| 2021-12-10 | 44.52 | $9.85 | 25400 |
| 2021-12-09 | 47.34 | $9.86 | 12900 |
| 2021-12-08 | 50.36 | $9.87 | 400 |
| 2021-12-07 | 50.36 | $9.87 | 44400 |
| 2021-12-06 | 50.36 | $9.87 | 6400 |
| 2021-12-03 | 50.36 | $9.87 | 56300 |
| 2021-12-02 | 59.68 | $9.90 | 46100 |
| 2021-12-01 | 57.17 | $9.89 | 6200 |
| 2021-11-30 | 60.77 | $9.90 | 25700 |
| 2021-11-29 | 58.28 | $9.89 | 58400 |
| 2021-11-26 | 58.28 | $9.89 | 43600 |
| 2021-11-24 | 61.82 | $9.90 | 10400 |
| 2021-11-23 | 61.82 | $9.90 | 112100 |
| 2021-11-22 | 61.82 | $9.90 | 65200 |
| 2021-11-19 | 59.72 | $9.89 | 7100 |
| 2021-11-18 | 57.50 | $9.88 | 1900 |
| 2021-11-17 | 60.68 | $9.89 | 16000 |
| 2021-11-16 | 64.04 | $9.90 | 78900 |
| 2021-11-15 | 62.04 | $9.89 | 13300 |
| 2021-11-12 | 59.92 | $9.88 | 5700 |
| 2021-11-11 | 59.92 | $9.88 | 2900 |
| 2021-11-10 | 59.92 | $9.88 | 1100 |
| 2021-11-09 | 53.22 | $9.85 | 3300 |
| 2021-11-08 | 53.22 | $9.85 | 2400 |
| 2021-11-05 | 53.22 | $9.85 | 1000 |
| 2021-11-04 | 58.85 | $9.87 | 196900 |
| 2021-11-03 | 56.67 | $9.86 | 6900 |
| 2021-11-02 | 59.67 | $9.87 | 41800 |
| 2021-11-01 | 55.16 | $9.85 | 64600 |
| 2021-10-29 | 55.16 | $9.85 | 761900 |
| 2021-10-28 | 55.16 | $9.85 | 403700 |
| 2021-10-27 | 61.00 | $9.87 | 25200 |
| 2021-10-26 | 61.00 | $9.87 | 532300 |
| 2021-10-25 | 54.48 | $9.84 | 22600 |
| 2021-10-22 | 60.94 | $9.86 | 80100 |
| 2021-10-21 | 58.61 | $9.85 | 26200 |
| 2021-10-20 | 58.61 | $9.85 | 6900 |
| 2021-10-19 | 58.61 | $9.85 | 63300 |
| 2021-10-18 | 53.89 | $9.83 | 700 |
| 2021-10-15 | 51.25 | $9.82 | 300 |
| 2021-10-14 | 57.50 | $9.84 | 10200 |
| 2021-10-13 | 57.50 | $9.84 | 596300 |
| 2021-10-12 | 60.85 | $9.85 | 1200 |
| 2021-10-11 | 55.98 | $9.83 | 5200 |
| 2021-10-08 | 59.50 | $9.84 | 1300 |
| 2021-10-07 | 59.50 | $9.84 | 3500 |
| 2021-10-06 | 63.08 | $9.85 | 20200 |
| 2021-10-05 | 58.31 | $9.83 | 400 |
| 2021-10-04 | 58.31 | $9.83 | 18400 |
| 2021-10-01 | 61.92 | $9.84 | 114300 |
| 2021-09-30 | 61.92 | $9.84 | 31200 |
| 2021-09-29 | 59.67 | $9.83 | 3400 |
| 2021-09-28 | 59.67 | $9.83 | 2400 |
| 2021-09-27 | 59.67 | $9.83 | 10000 |
| 2021-09-24 | 57.52 | $9.82 | 80000 |
| 2021-09-23 | 52.72 | $9.80 | 2500 |
| 2021-09-22 | 52.72 | $9.80 | 1200 |
| 2021-09-21 | 55.55 | $9.81 | 1200 |
| 2021-09-20 | 58.53 | $9.82 | 1300 |
| 2021-09-17 | 58.53 | $9.82 | 4600 |
| 2021-09-16 | 56.42 | $9.81 | 200 |
| 2021-09-15 | 56.42 | $9.81 | 3100 |
| 2021-09-14 | 56.42 | $9.81 | 6900 |
| 2021-09-13 | 54.43 | $9.80 | 2.0M |
| 2021-09-10 | 54.43 | $9.80 | 4300 |
| 2021-09-09 | 54.43 | $9.80 | 2900 |
| 2021-09-08 | 54.43 | $9.80 | 2100 |
| 2021-09-07 | 54.43 | $9.80 | 7600 |
| 2021-09-03 | 49.03 | $9.77 | 200 |
| 2021-09-02 | 55.25 | $9.80 | 16200 |
| 2021-09-01 | 53.38 | $9.79 | 13200 |
| 2021-08-31 | 53.38 | $9.79 | 11600 |
| 2021-08-30 | 47.42 | $9.76 | 2200 |
| 2021-08-27 | 47.42 | $9.76 | 9000 |
| 2021-08-26 | 51.37 | $9.78 | 4300 |
| 2021-08-25 | 49.37 | $9.77 | 3000 |
| 2021-08-24 | 51.38 | $9.78 | 8400 |
| 2021-08-23 | 47.30 | $9.76 | 20200 |
| 2021-08-20 | 47.30 | $9.76 | 1500 |
| 2021-08-19 | 45.23 | $9.75 | 113000 |
| 2021-08-18 | 46.98 | $9.76 | 57300 |
| 2021-08-17 | 48.78 | $9.77 | 11700 |
| 2021-08-16 | 50.62 | $9.78 | 18700 |
| 2021-08-13 | 46.81 | $9.76 | 90200 |
| 2021-08-12 | 46.81 | $9.76 | 4800 |
| 2021-08-11 | 48.50 | $9.77 | 14200 |
| 2021-08-10 | 44.70 | $9.75 | 61300 |
| 2021-08-09 | 44.70 | $9.75 | 12000 |
| 2021-08-06 | 51.57 | $9.79 | 800 |
| 2021-08-05 | 47.76 | $9.77 | 22100 |
| 2021-08-04 | 49.61 | $9.78 | 13900 |
| 2021-08-03 | 45.60 | $9.76 | 41000 |
| 2021-08-02 | 51.43 | $9.79 | 31900 |
| 2021-07-30 | 44.71 | $9.76 | 37400 |
| 2021-07-29 | 42.18 | $9.75 | 22700 |
| 2021-07-28 | 44.10 | $9.76 | 1300 |
| 2021-07-27 | 41.57 | $9.75 | 1600 |
| 2021-07-26 | 45.48 | $9.77 | 32500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.50
2026-02-27
Close Price
$9.13
Vol: 223758
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-27 | -2.50 | $9.13 | 223758 |
| 2026-02-26 | -2.09 | $9.05 | 165247 |
| 2026-02-25 | -17.89 | $8.74 | 147087 |
| 2026-02-24 | -18.42 | $8.73 | 97383 |
| 2026-02-23 | -25.26 | $8.60 | 520214 |
| 2026-02-20 | -18.95 | $8.72 | 531860 |
| 2026-02-19 | -18.95 | $8.72 | 784265 |
| 2026-02-18 | -6.08 | $8.88 | 1.4M |
| 2026-02-17 | -12.08 | $8.49 | 604177 |
| 2026-02-13 | -21.29 | $8.40 | 516133 |
| 2026-02-12 | -28.39 | $8.29 | 601120 |
| 2026-02-11 | -54.19 | $7.89 | 612690 |
| 2026-02-10 | -44.44 | $8.13 | 633183 |
| 2026-02-09 | -61.40 | $7.84 | 592447 |
| 2026-02-06 | -85.96 | $7.42 | 456767 |
| 2026-02-05 | -95.91 | $7.25 | 426212 |
| 2026-02-04 | -69.75 | $7.76 | 556240 |
| 2026-02-03 | -98.15 | $7.30 | 690418 |
| 2026-02-02 | -56.76 | $8.05 | 619640 |
| 2026-01-30 | -97.30 | $7.45 | 536115 |
| 2026-01-29 | -72.41 | $8.05 | 343709 |
| 2026-01-28 | -87.07 | $7.88 | 382923 |
| 2026-01-27 | -68.10 | $8.10 | 457760 |
| 2026-01-26 | -55.66 | $8.30 | 283793 |
| 2026-01-23 | -62.26 | $8.23 | 300574 |
| 2026-01-22 | -56.25 | $8.32 | 516876 |
| 2026-01-21 | -55.36 | $8.33 | 406420 |
| 2026-01-20 | -37.50 | $8.53 | 296736 |
| 2026-01-16 | -33.93 | $8.57 | 419512 |
| 2026-01-15 | -43.75 | $8.46 | 422141 |
| 2026-01-14 | -28.57 | $8.63 | 363903 |
| 2026-01-13 | -53.57 | $8.35 | 441363 |
| 2026-01-12 | -30.36 | $8.61 | 441822 |
| 2026-01-09 | -29.46 | $8.62 | 551042 |
| 2026-01-08 | -16.08 | $8.72 | 645251 |
| 2026-01-07 | -41.92 | $8.25 | 385331 |
| 2026-01-06 | -38.38 | $8.19 | 380144 |
| 2026-01-05 | -42.45 | $8.05 | 681107 |
| 2026-01-02 | -44.59 | $7.92 | 991086 |
| 2025-12-31 | -15.50 | $8.55 | 810663 |
| 2025-12-30 | -25.58 | $8.29 | 359743 |
| 2025-12-29 | -18.60 | $8.47 | 775200 |
| 2025-12-26 | -17.44 | $8.50 | 403900 |
| 2025-12-24 | -14.58 | $8.52 | 333338 |
| 2025-12-23 | -17.26 | $8.42 | 707832 |
| 2025-12-22 | -11.93 | $8.49 | 445700 |
| 2025-12-19 | -11.18 | $8.51 | 1.1M |
| 2025-12-18 | -3.63 | $8.76 | 658334 |
| 2025-12-17 | -9.90 | $8.30 | 967062 |
| 2025-12-16 | -10.37 | $8.25 | 555713 |
| 2025-12-15 | -8.36 | $8.31 | 617404 |
| 2025-12-12 | -8.70 | $8.30 | 588604 |
| 2025-12-11 | -0.35 | $8.40 | 737700 |
| 2025-12-10 | -12.18 | $7.95 | 1.3M |
| 2025-12-09 | -1.90 | $7.64 | 639538 |
| 2025-12-08 | -4.21 | $7.39 | 825813 |
| 2025-12-05 | -18.01 | $6.89 | 430647 |
| 2025-12-04 | -11.94 | $6.94 | 658200 |
| 2025-12-03 | -14.95 | $6.86 | 814428 |
| 2025-12-02 | -34.56 | $6.43 | 486300 |
| 2025-12-01 | -21.56 | $6.71 | 1.2M |
| 2025-11-28 | -25.23 | $6.63 | 372000 |
| 2025-11-26 | -29.36 | $6.54 | 919820 |
| 2025-11-25 | -43.58 | $6.23 | 810195 |
| 2025-11-24 | -59.63 | $5.88 | 1.0M |
| 2025-11-21 | -62.84 | $5.81 | 600140 |
| 2025-11-20 | -71.56 | $5.62 | 859722 |
| 2025-11-19 | -55.05 | $5.98 | 507923 |
| 2025-11-18 | -48.62 | $6.12 | 546316 |
| 2025-11-17 | -44.04 | $6.22 | 494300 |
| 2025-11-14 | -28.90 | $6.55 | 494087 |
| 2025-11-13 | -32.57 | $6.47 | 692606 |
| 2025-11-12 | -19.72 | $6.75 | 499800 |
| 2025-11-11 | -21.56 | $6.71 | 1.0M |
| 2025-11-10 | -27.23 | $6.55 | 2.0M |
| 2025-11-07 | -2.03 | $6.45 | 2.3M |
| 2025-11-06 | -76.47 | $5.28 | 671800 |
| 2025-11-05 | -74.79 | $5.30 | 640600 |
| 2025-11-04 | -96.64 | $5.04 | 636200 |
| 2025-11-03 | -85.71 | $5.17 | 906345 |
| 2025-10-31 | -100.00 | $5.02 | 755847 |
| 2025-10-30 | -98.48 | $5.09 | 519217 |
| 2025-10-29 | -89.08 | $5.33 | 669900 |
| 2025-10-28 | -98.17 | $5.32 | 743403 |
| 2025-10-27 | -79.63 | $5.53 | 749873 |
| 2025-10-24 | -50.00 | $5.85 | 771500 |
| 2025-10-23 | -77.78 | $5.55 | 820736 |
| 2025-10-22 | -75.73 | $5.61 | 985211 |
| 2025-10-21 | -52.43 | $5.85 | 943678 |
| 2025-10-20 | -84.47 | $5.52 | 738049 |
| 2025-10-17 | -88.46 | $5.48 | 1.6M |
| 2025-10-16 | -83.02 | $5.70 | 628900 |
| 2025-10-15 | -55.73 | $6.10 | 496745 |
| 2025-10-14 | -65.25 | $6.01 | 367200 |
| 2025-10-13 | -75.18 | $5.87 | 336200 |
| 2025-10-10 | -84.40 | $5.74 | 441900 |
| 2025-10-09 | -66.67 | $5.99 | 385422 |
| 2025-10-08 | -68.79 | $5.96 | 358332 |
| 2025-10-07 | -78.01 | $5.83 | 498007 |
| 2025-10-06 | -65.96 | $6.00 | 619522 |
| 2025-10-03 | -57.45 | $6.12 | 789000 |
| 2025-10-02 | -85.11 | $5.73 | 524229 |
| 2025-10-01 | -88.08 | $5.70 | 650900 |
| 2025-09-30 | -87.04 | $5.73 | 867400 |
| 2025-09-29 | -75.90 | $5.92 | 713200 |
| 2025-09-26 | -78.92 | $5.87 | 1.1M |
| 2025-09-25 | -98.55 | $5.82 | 662436 |
| 2025-09-24 | -84.85 | $6.06 | 576200 |
| 2025-09-23 | -89.43 | $6.08 | 857238 |
| 2025-09-22 | -94.64 | $6.12 | 1.5M |
| 2025-09-19 | -96.94 | $6.23 | 6.3M |
| 2025-09-18 | -70.41 | $6.49 | 588806 |
| 2025-09-17 | -54.08 | $6.65 | 519320 |
| 2025-09-16 | -52.04 | $6.67 | 404138 |
| 2025-09-15 | -52.04 | $6.67 | 463232 |
| 2025-09-12 | -64.29 | $6.55 | 480163 |
| 2025-09-11 | -74.49 | $6.45 | 633319 |
| 2025-09-10 | -87.88 | $6.31 | 604700 |
| 2025-09-09 | -56.64 | $6.37 | 475117 |
| 2025-09-08 | -33.12 | $6.67 | 488200 |
| 2025-09-05 | -37.34 | $6.59 | 450648 |
| 2025-09-04 | -37.71 | $6.52 | 604121 |
| 2025-09-03 | -19.43 | $6.84 | 552600 |
| 2025-09-02 | -9.71 | $7.01 | 546100 |
| 2025-08-29 | -0.52 | $7.15 | 426540 |
| 2025-08-28 | -6.32 | $6.93 | 340200 |
| 2025-08-27 | -6.88 | $6.91 | 448600 |
| 2025-08-26 | -3.19 | $6.97 | 846000 |
| 2025-08-25 | -6.91 | $6.90 | 926118 |
| 2025-08-22 | -10.76 | $6.56 | 401926 |
| 2025-08-21 | -17.11 | $6.41 | 251411 |
| 2025-08-20 | -17.11 | $6.41 | 647200 |
| 2025-08-19 | -15.13 | $6.44 | 568600 |
| 2025-08-18 | -21.05 | $6.35 | 954200 |
| 2025-08-15 | -1.45 | $6.41 | 787527 |
| 2025-08-14 | -10.20 | $6.28 | 344500 |
| 2025-08-13 | -6.80 | $6.33 | 681200 |
| 2025-08-12 | -4.61 | $6.29 | 621700 |
| 2025-08-11 | -29.32 | $5.78 | 1.1M |
| 2025-08-08 | -16.79 | $5.94 | 1.6M |
| 2025-08-07 | -22.22 | $5.50 | 1.0M |
| 2025-08-06 | -10.71 | $5.55 | 408723 |
| 2025-08-05 | -8.33 | $5.57 | 432429 |
| 2025-08-04 | -20.24 | $5.47 | 418613 |
| 2025-08-01 | -44.32 | $5.29 | 799120 |
| 2025-07-31 | -30.68 | $5.41 | 567303 |
| 2025-07-30 | -34.09 | $5.38 | 394500 |
| 2025-07-29 | -38.64 | $5.34 | 786600 |
| 2025-07-28 | -45.45 | $5.28 | 289236 |
| 2025-07-25 | -39.81 | $5.25 | 285698 |
| 2025-07-24 | -33.33 | $5.32 | 376199 |
| 2025-07-23 | -22.22 | $5.44 | 424626 |
| 2025-07-22 | -33.33 | $5.32 | 498000 |
| 2025-07-21 | -42.59 | $5.22 | 552200 |
| 2025-07-18 | -69.54 | $5.06 | 607400 |
| 2025-07-17 | -66.23 | $5.11 | 505586 |
| 2025-07-16 | -73.03 | $5.01 | 728000 |
| 2025-07-15 | -84.15 | $4.86 | 487800 |
| 2025-07-14 | -85.98 | $4.83 | 850815 |
| 2025-07-11 | -79.88 | $4.93 | 766100 |
| 2025-07-10 | -67.91 | $5.20 | 588033 |
| 2025-07-09 | -68.09 | $5.20 | 1.3M |
| 2025-07-08 | -53.19 | $5.48 | 1.3M |
| 2025-07-07 | -60.11 | $5.35 | 850602 |
| 2025-07-03 | -57.98 | $5.39 | 503400 |
| 2025-07-02 | -76.30 | $5.33 | 727082 |
| 2025-07-01 | -77.56 | $5.30 | 931639 |
| 2025-06-30 | -84.02 | $5.14 | 1.4M |
| 2025-06-27 | -98.82 | $4.64 | 2.7M |
| 2025-06-26 | -88.19 | $5.44 | 761000 |
| 2025-06-25 | -93.00 | $5.31 | 1.2M |
| 2025-06-24 | -89.26 | $5.45 | 788100 |
| 2025-06-23 | -89.71 | $5.45 | 1.1M |
| 2025-06-20 | -88.53 | $5.49 | 1.4M |
| 2025-06-18 | -84.32 | $5.68 | 1.1M |
| 2025-06-17 | -88.40 | $5.55 | 1.1M |
| 2025-06-16 | -75.00 | $6.07 | 1.3M |
| 2025-06-13 | -75.38 | $6.06 | 2.1M |
| 2025-06-12 | -81.03 | $5.84 | 2.0M |
| 2025-06-11 | -73.59 | $6.13 | 1.4M |
| 2025-06-10 | -72.80 | $6.18 | 1.4M |
| 2025-06-09 | -72.80 | $6.18 | 1.7M |
| 2025-06-06 | -78.94 | $6.05 | 4.0M |
| 2025-06-05 | -86.25 | $5.72 | 2.0M |
| 2025-06-04 | -80.04 | $6.00 | 8.9M |
| 2025-06-03 | -91.63 | $7.64 | 517668 |
| 2025-06-02 | -97.09 | $7.61 | 433728 |
| 2025-05-30 | -93.07 | $7.73 | 988377 |
| 2025-05-29 | -98.45 | $7.71 | 659635 |
| 2025-05-28 | -99.43 | $7.86 | 544400 |
| 2025-05-27 | -87.13 | $8.12 | 463945 |
| 2025-05-23 | -84.21 | $8.17 | 554139 |
| 2025-05-22 | -88.20 | $8.19 | 287313 |
| 2025-05-21 | -73.91 | $8.42 | 296800 |
| 2025-05-20 | -52.80 | $8.76 | 238723 |
| 2025-05-19 | -43.48 | $8.91 | 256000 |
| 2025-05-16 | -43.48 | $8.91 | 312800 |
| 2025-05-15 | -40.37 | $8.96 | 546100 |
| 2025-05-14 | -38.89 | $8.91 | 560000 |
| 2025-05-13 | -43.33 | $8.83 | 640848 |
| 2025-05-12 | -50.56 | $8.70 | 422500 |
| 2025-05-09 | -31.97 | $8.83 | 765600 |
| 2025-05-08 | -5.59 | $8.38 | 421110 |
| 2025-05-07 | -10.33 | $8.25 | 277500 |
| 2025-05-06 | -12.68 | $8.20 | 254907 |
| 2025-05-05 | -9.86 | $8.26 | 226400 |
| 2025-05-02 | -9.39 | $8.27 | 350500 |
| 2025-05-01 | -9.05 | $8.25 | 306405 |
| 2025-04-30 | -8.57 | $8.26 | 467729 |
| 2025-04-29 | -11.00 | $8.20 | 315015 |
| 2025-04-28 | -9.09 | $8.24 | 263847 |
| 2025-04-25 | -18.22 | $8.27 | 221300 |
| 2025-04-24 | -16.95 | $8.30 | 410535 |
| 2025-04-23 | -16.95 | $8.30 | 403107 |
| 2025-04-22 | -23.73 | $8.14 | 487905 |
| 2025-04-21 | -27.12 | $8.06 | 347940 |
| 2025-04-17 | -23.31 | $8.15 | 680900 |
| 2025-04-16 | -28.81 | $8.02 | 458700 |
| 2025-04-15 | -29.66 | $8.00 | 486000 |
| 2025-04-14 | -25.85 | $8.09 | 510703 |
| 2025-04-11 | -36.02 | $7.85 | 1.5M |
| 2025-04-10 | -66.53 | $7.13 | 358622 |
| 2025-04-09 | -67.80 | $7.10 | 827530 |
| 2025-04-08 | -99.04 | $6.64 | 494700 |
| 2025-04-07 | -83.00 | $7.04 | 388216 |
| 2025-04-04 | -90.50 | $7.08 | 466400 |
| 2025-04-03 | -65.64 | $7.63 | 208636 |
| 2025-04-02 | -50.92 | $7.87 | 401423 |
| 2025-04-01 | -84.05 | $7.33 | 206205 |
| 2025-03-31 | -74.23 | $7.49 | 348120 |
| 2025-03-28 | -66.26 | $7.62 | 775200 |
| 2025-03-27 | -93.04 | $7.15 | 173028 |
| 2025-03-26 | -87.83 | $7.21 | 209200 |
| 2025-03-25 | -76.32 | $7.35 | 73811 |
| 2025-03-24 | -61.40 | $7.52 | 111806 |
| 2025-03-21 | -50.88 | $7.64 | 1.2M |
| 2025-03-20 | -70.18 | $7.42 | 365037 |
| 2025-03-19 | -39.47 | $7.77 | 191700 |
| 2025-03-18 | -32.46 | $7.85 | 200539 |
| 2025-03-17 | -48.00 | $7.60 | 331200 |
| 2025-03-14 | -44.90 | $7.62 | 160646 |
| 2025-03-13 | -57.14 | $7.50 | 326908 |
| 2025-03-12 | -71.43 | $7.36 | 205913 |
| 2025-03-11 | -47.96 | $7.59 | 288100 |
| 2025-03-10 | -83.67 | $7.24 | 355500 |
| 2025-03-07 | -66.32 | $7.43 | 117119 |
| 2025-03-06 | -58.65 | $7.54 | 152645 |
| 2025-03-05 | -46.15 | $7.67 | 127008 |
| 2025-03-04 | -57.69 | $7.55 | 196336 |
| 2025-03-03 | -32.69 | $7.81 | 153300 |
| 2025-02-28 | -35.58 | $7.78 | 244838 |
| 2025-02-27 | -44.23 | $7.69 | 127400 |
| 2025-02-26 | -64.42 | $7.48 | 174412 |
| 2025-02-25 | -97.12 | $7.14 | 164718 |
| 2025-02-24 | -84.27 | $7.40 | 318138 |
| 2025-02-21 | -49.44 | $7.71 | 150853 |
| 2025-02-20 | -64.04 | $7.58 | 131320 |
| 2025-02-19 | -60.67 | $7.61 | 103847 |
| 2025-02-18 | -57.30 | $7.64 | 167100 |
| 2025-02-14 | -49.48 | $7.67 | 83300 |
| 2025-02-13 | -39.18 | $7.77 | 101100 |
| 2025-02-12 | -53.61 | $7.63 | 138846 |
| 2025-02-11 | -50.46 | $7.60 | 293800 |
| 2025-02-10 | -37.86 | $7.62 | 240100 |
| 2025-02-07 | -24.29 | $7.81 | 230308 |
| 2025-02-06 | -15.71 | $7.93 | 542940 |
| 2025-02-05 | -33.33 | $7.63 | 318647 |
| 2025-02-04 | -21.21 | $7.79 | 291700 |
| 2025-02-03 | -30.30 | $7.67 | 167700 |
| 2025-01-31 | -21.21 | $7.79 | 294500 |
| 2025-01-30 | -13.64 | $7.89 | 132539 |
| 2025-01-29 | -21.97 | $7.78 | 121015 |
| 2025-01-28 | -5.30 | $8.00 | 115800 |
| 2025-01-27 | -12.88 | $7.90 | 143051 |
| 2025-01-24 | -7.81 | $7.93 | 247306 |
| 2025-01-23 | -30.47 | $7.64 | 156918 |
| 2025-01-22 | -31.25 | $7.63 | 250200 |
| 2025-01-21 | -39.84 | $7.52 | 204220 |
| 2025-01-17 | -46.15 | $7.45 | 153027 |
| 2025-01-16 | -51.54 | $7.38 | 139400 |
| 2025-01-15 | -44.03 | $7.50 | 260700 |
| 2025-01-14 | -51.49 | $7.40 | 217306 |
| 2025-01-13 | -73.13 | $7.11 | 449700 |
| 2025-01-10 | -93.08 | $6.92 | 617500 |
| 2025-01-08 | -84.09 | $7.39 | 197500 |
| 2025-01-07 | -80.28 | $7.56 | 167800 |
| 2025-01-06 | -57.75 | $7.72 | 186202 |
| 2025-01-03 | -32.39 | $7.90 | 67200 |
| 2025-01-02 | -54.93 | $7.74 | 128600 |
| 2024-12-31 | -42.25 | $7.83 | 161000 |
| 2024-12-30 | -58.75 | $7.75 | 136300 |
| 2024-12-27 | -58.75 | $7.75 | 299400 |
| 2024-12-26 | -37.50 | $7.92 | 177134 |
| 2024-12-24 | -85.00 | $7.54 | 100124 |
| 2024-12-23 | -52.50 | $7.80 | 178722 |
| 2024-12-20 | -43.48 | $7.72 | 352800 |
| 2024-12-19 | -76.34 | $7.51 | 342120 |
| 2024-12-18 | -77.57 | $7.55 | 356228 |
| 2024-12-17 | -70.56 | $7.70 | 273822 |
| 2024-12-16 | -63.08 | $7.86 | 266932 |
| 2024-12-13 | -59.35 | $7.94 | 97831 |
| 2024-12-12 | -61.68 | $7.89 | 328644 |
| 2024-12-11 | -60.28 | $7.92 | 187500 |
| 2024-12-10 | -55.14 | $8.03 | 475746 |
| 2024-12-09 | -64.95 | $7.82 | 161500 |
| 2024-12-06 | -60.55 | $7.93 | 199503 |
| 2024-12-05 | -60.55 | $7.93 | 117700 |
| 2024-12-04 | -61.93 | $7.90 | 219110 |
| 2024-12-03 | -59.63 | $7.95 | 228800 |
| 2024-12-02 | -61.01 | $7.92 | 282800 |
| 2024-11-29 | -49.08 | $8.18 | 224002 |
| 2024-11-27 | -53.67 | $8.08 | 489400 |
| 2024-11-26 | -65.60 | $7.82 | 678148 |
| 2024-11-25 | -72.48 | $7.67 | 676600 |
| 2024-11-22 | -78.08 | $7.55 | 2.9M |
| 2024-11-21 | -48.25 | $8.71 | 39342 |
| 2024-11-20 | -35.09 | $8.86 | 84233 |
| 2024-11-19 | -72.81 | $8.43 | 26500 |
| 2024-11-18 | -74.80 | $8.43 | 27728 |
| 2024-11-15 | -85.99 | $8.34 | 41436 |
| 2024-11-14 | -81.55 | $8.48 | 65422 |
| 2024-11-13 | -70.10 | $8.75 | 47747 |
| 2024-11-12 | -97.42 | $8.22 | 47200 |
| 2024-11-11 | -90.00 | $8.56 | 27229 |
| 2024-11-08 | -66.32 | $9.02 | 41200 |
| 2024-11-07 | -77.20 | $8.81 | 44800 |
| 2024-11-06 | -83.42 | $8.69 | 34500 |
| 2024-11-05 | -90.16 | $8.56 | 35404 |
| 2024-11-04 | -86.53 | $8.63 | 16724 |
| 2024-11-01 | -91.19 | $8.54 | 55400 |
| 2024-10-31 | -92.22 | $8.64 | 26500 |
| 2024-10-30 | -91.11 | $8.66 | 56543 |
| 2024-10-29 | -93.82 | $8.63 | 37500 |
| 2024-10-28 | -79.75 | $9.00 | 25200 |
| 2024-10-25 | -80.65 | $9.03 | 33500 |
| 2024-10-24 | -76.88 | $9.10 | 136430 |
| 2024-10-23 | -94.50 | $8.79 | 46500 |
| 2024-10-22 | -98.68 | $8.70 | 86329 |
| 2024-10-21 | -86.50 | $9.54 | 166800 |
| 2024-10-18 | -89.57 | $9.49 | 97446 |
| 2024-10-17 | -73.01 | $9.76 | 62700 |
| 2024-10-16 | -67.48 | $9.85 | 73115 |
| 2024-10-15 | -72.39 | $9.77 | 96711 |
| 2024-10-14 | -57.67 | $10.01 | 24444 |
| 2024-10-11 | -43.56 | $10.24 | 51600 |
| 2024-10-10 | -74.23 | $9.74 | 39200 |
| 2024-10-09 | -95.09 | $9.40 | 67500 |
| 2024-10-08 | -75.46 | $9.72 | 55400 |
| 2024-10-07 | -84.66 | $9.57 | 34300 |
| 2024-10-04 | -76.69 | $9.70 | 24300 |
| 2024-10-03 | -88.96 | $9.50 | 25927 |
| 2024-10-02 | -89.24 | $9.54 | 33553 |
| 2024-10-01 | -85.44 | $9.60 | 143560 |
| 2024-09-30 | -59.71 | $10.12 | 20171 |
| 2024-09-27 | -48.92 | $10.27 | 34300 |
| 2024-09-26 | -42.45 | $10.36 | 45400 |
| 2024-09-25 | -23.74 | $10.62 | 110800 |
| 2024-09-24 | -6.36 | $10.59 | 298600 |
| 2024-09-23 | -10.68 | $10.48 | 251700 |
| 2024-09-20 | -35.92 | $10.22 | 1.1M |
| 2024-09-19 | -67.96 | $9.89 | 357000 |
| 2024-09-18 | -42.31 | $10.40 | 181193 |
| 2024-09-17 | -83.70 | $9.87 | 52814 |
| 2024-09-16 | -84.44 | $9.86 | 54228 |
| 2024-09-13 | -59.26 | $10.20 | 51423 |
| 2024-09-12 | -80.00 | $9.92 | 29110 |
| 2024-09-11 | -85.93 | $9.84 | 44900 |
| 2024-09-10 | -92.53 | $9.78 | 53008 |
| 2024-09-09 | -87.78 | $9.92 | 102344 |
| 2024-09-06 | -82.35 | $10.04 | 53421 |
| 2024-09-05 | -82.10 | $9.98 | 36907 |
| 2024-09-04 | -62.77 | $10.14 | 48100 |
| 2024-09-03 | -58.48 | $10.17 | 61900 |
| 2024-08-30 | -55.37 | $10.21 | 64100 |
| 2024-08-29 | -62.42 | $10.00 | 51600 |
| 2024-08-28 | -55.70 | $10.20 | 43227 |
| 2024-08-27 | -51.34 | $10.33 | 77508 |
| 2024-08-26 | -52.35 | $10.30 | 29939 |
| 2024-08-23 | -52.35 | $10.30 | 33500 |
| 2024-08-22 | -61.75 | $10.02 | 36744 |
| 2024-08-21 | -55.37 | $10.21 | 72500 |
| 2024-08-20 | -29.53 | $10.98 | 81600 |
| 2024-08-19 | -45.30 | $10.51 | 95900 |
| 2024-08-16 | -52.68 | $10.29 | 56030 |
| 2024-08-15 | -40.60 | $10.65 | 31306 |
| 2024-08-14 | -40.06 | $10.45 | 49414 |
| 2024-08-13 | -34.09 | $10.66 | 168900 |
| 2024-08-12 | -42.61 | $10.36 | 146603 |
| 2024-08-09 | -19.64 | $10.59 | 53400 |
| 2024-08-08 | -31.43 | $10.26 | 119516 |
| 2024-08-07 | -57.50 | $9.53 | 34200 |
| 2024-08-06 | -66.43 | $9.28 | 47100 |
| 2024-08-05 | -69.31 | $9.13 | 64929 |
| 2024-08-02 | -52.76 | $9.61 | 29400 |
| 2024-08-01 | -52.41 | $9.62 | 13726 |
| 2024-07-31 | -51.72 | $9.64 | 11400 |
| 2024-07-30 | -57.59 | $9.47 | 71800 |
| 2024-07-29 | -57.24 | $9.48 | 17700 |
| 2024-07-26 | -41.72 | $9.93 | 18400 |
| 2024-07-25 | -36.90 | $10.07 | 47216 |
| 2024-07-24 | -15.86 | $10.68 | 143200 |
| 2024-07-23 | -3.79 | $10.78 | 78458 |
| 2024-07-22 | -6.81 | $10.02 | 77827 |
| 2024-07-19 | -3.66 | $10.08 | 439633 |
| 2024-07-18 | -93.99 | $8.38 | 63219 |
| 2024-07-17 | -88.84 | $8.50 | 25045 |
| 2024-07-16 | -74.68 | $8.83 | 140886 |
| 2024-07-15 | -83.26 | $8.63 | 108208 |
| 2024-07-12 | -88.24 | $8.58 | 33623 |
| 2024-07-11 | -90.44 | $8.52 | 23319 |
| 2024-07-10 | -93.27 | $8.47 | 12644 |
| 2024-07-09 | -96.14 | $8.40 | 159394 |
| 2024-07-08 | -98.04 | $8.38 | 73121 |
| 2024-07-05 | -87.78 | $8.80 | 66523 |
| 2024-07-03 | -84.35 | $8.94 | 40835 |
| 2024-07-02 | -87.78 | $8.80 | 93209 |
| 2024-07-01 | -82.93 | $9.00 | 89006 |
| 2024-06-28 | -91.46 | $8.65 | 123710 |
| 2024-06-27 | -80.49 | $9.10 | 41608 |
| 2024-06-26 | -87.56 | $8.81 | 285564 |
| 2024-06-25 | -91.46 | $8.65 | 56895 |
| 2024-06-24 | -94.88 | $8.51 | 264840 |
| 2024-06-21 | -90.00 | $8.71 | 1.2M |
| 2024-06-20 | -77.88 | $9.76 | 41305 |
| 2024-06-18 | -100.00 | $9.01 | 17498 |
| 2024-06-17 | -92.41 | $10.21 | 5708 |
| 2024-06-14 | -88.61 | $10.30 | 5256 |
| 2024-06-13 | -69.20 | $10.76 | 13456 |
| 2024-06-12 | -83.97 | $10.41 | 3818 |
| 2024-06-11 | -80.59 | $10.49 | 35951 |
| 2024-06-10 | -32.91 | $11.62 | 36291 |
| 2024-06-07 | -85.23 | $10.38 | 1952 |
| 2024-06-06 | -71.31 | $10.71 | 15988 |
| 2024-06-05 | -67.51 | $10.80 | 29419 |
| 2024-06-04 | -37.97 | $11.50 | 4415 |
| 2024-06-03 | -28.27 | $11.73 | 29227 |
| 2024-05-31 | -40.77 | $11.41 | 28193 |
| 2024-05-30 | -100.00 | $10.05 | 59451 |
| 2024-05-29 | -32.95 | $11.79 | 50364 |
| 2024-05-28 | -38.15 | $11.70 | 88493 |
| 2024-05-24 | -95.95 | $10.70 | 14527 |
| 2024-05-23 | -93.64 | $10.74 | 23867 |
| 2024-05-22 | -75.29 | $11.17 | 25805 |
| 2024-05-21 | -84.51 | $11.25 | 14670 |
| 2024-05-20 | -80.73 | $11.57 | 15940 |
| 2024-05-17 | -87.16 | $11.50 | 1968 |
| 2024-05-16 | -74.31 | $11.64 | 15862 |
| 2024-05-15 | -44.04 | $11.97 | 7985 |
| 2024-05-14 | -70.64 | $11.68 | 46552 |
| 2024-05-13 | -51.58 | $11.96 | 29920 |
| 2024-05-10 | -49.47 | $11.98 | 23324 |
| 2024-05-09 | -50.02 | $11.95 | 9098 |
| 2024-05-08 | -35.99 | $12.05 | 8210 |
| 2024-05-07 | -41.60 | $11.98 | 19834 |
| 2024-05-06 | -33.99 | $12.08 | 8491 |
| 2024-05-03 | -35.19 | $12.06 | 19156 |
| 2024-05-02 | -49.60 | $11.88 | 19594 |
| 2024-05-01 | -64.00 | $11.70 | 9173 |
| 2024-04-30 | -43.20 | $11.96 | 7035 |
| 2024-04-29 | -52.80 | $11.84 | 16064 |
| 2024-04-26 | -45.60 | $11.93 | 21057 |
| 2024-04-25 | -41.60 | $11.98 | 30866 |
| 2024-04-24 | -41.60 | $11.98 | 35745 |
| 2024-04-23 | -34.39 | $12.07 | 47990 |
| 2024-04-22 | -50.40 | $11.87 | 25268 |
| 2024-04-19 | -52.80 | $11.84 | 12987 |
| 2024-04-18 | -57.86 | $11.84 | 27150 |
| 2024-04-17 | -61.43 | $11.79 | 24283 |
| 2024-04-16 | -44.29 | $12.03 | 66920 |
| 2024-04-15 | -53.57 | $11.90 | 13620 |
| 2024-04-12 | -40.71 | $12.08 | 79160 |
| 2024-04-11 | -82.14 | $11.50 | 46433 |
| 2024-04-10 | -51.35 | $11.89 | 43736 |
| 2024-04-09 | -48.67 | $11.92 | 38853 |
| 2024-04-08 | -39.39 | $12.00 | 142226 |
| 2024-04-05 | -43.03 | $11.94 | 21982 |
| 2024-04-04 | -39.39 | $12.00 | 17139 |
| 2024-04-03 | -48.48 | $11.85 | 24062 |
| 2024-04-02 | -39.39 | $12.00 | 22418 |
| 2024-04-01 | -26.67 | $12.21 | 16632 |
| 2024-03-28 | -28.48 | $12.18 | 32308 |
| 2024-03-27 | -60.00 | $11.66 | 14921 |
| 2024-03-26 | -26.67 | $12.21 | 29567 |
| 2024-03-25 | -33.94 | $12.09 | 22211 |
| 2024-03-22 | -30.91 | $12.14 | 13528 |
| 2024-03-21 | -28.48 | $12.18 | 34883 |
| 2024-03-20 | -21.57 | $12.20 | 15974 |
| 2024-03-19 | -22.88 | $12.18 | 23128 |
| 2024-03-18 | -21.57 | $12.20 | 17924 |
| 2024-03-15 | -21.57 | $12.20 | 31200 |
| 2024-03-14 | -22.29 | $12.22 | 22992 |
| 2024-03-13 | -23.57 | $12.20 | 31407 |
| 2024-03-12 | -90.45 | $11.15 | 88486 |
| 2024-03-11 | -81.85 | $11.29 | 9415 |
| 2024-03-08 | -98.73 | $11.02 | 21808 |
| 2024-03-07 | -56.54 | $11.23 | 8646 |
| 2024-03-06 | -71.80 | $11.06 | 12375 |
| 2024-03-05 | -52.46 | $11.65 | 16715 |
| 2024-03-04 | -48.20 | $11.78 | 16962 |
| 2024-03-01 | -37.70 | $12.10 | 21387 |
| 2024-02-29 | -46.89 | $11.82 | 49129 |
| 2024-02-28 | -53.11 | $11.63 | 41566 |
| 2024-02-27 | -42.95 | $11.94 | 39780 |
| 2024-02-26 | -38.69 | $12.07 | 21741 |
| 2024-02-23 | -48.20 | $11.78 | 39260 |
| 2024-02-22 | -43.02 | $11.94 | 30074 |
| 2024-02-21 | -28.85 | $12.37 | 32420 |
| 2024-02-20 | -30.49 | $12.32 | 42756 |
| 2024-02-16 | -31.15 | $12.30 | 15521 |
| 2024-02-15 | -30.82 | $12.31 | 29784 |
| 2024-02-14 | -31.15 | $12.30 | 23698 |
| 2024-02-13 | -38.20 | $12.09 | 30234 |
| 2024-02-12 | -28.85 | $12.37 | 12183 |
| 2024-02-09 | -55.41 | $11.56 | 36364 |
| 2024-02-08 | -29.51 | $12.35 | 55787 |
| 2024-02-07 | -26.40 | $12.45 | 53580 |
| 2024-02-06 | -20.64 | $12.45 | 24040 |
| 2024-02-05 | -22.42 | $12.40 | 28865 |
| 2024-02-02 | -16.16 | $12.27 | 50336 |
| 2024-02-01 | -7.98 | $12.47 | 84933 |
| 2024-01-31 | -8.72 | $12.45 | 89601 |
| 2024-01-30 | -5.19 | $12.44 | 69616 |
| 2024-01-29 | -9.35 | $12.28 | 11862 |
| 2024-01-26 | -6.35 | $12.38 | 20506 |
| 2024-01-25 | -13.02 | $12.08 | 43727 |
| 2024-01-24 | -14.48 | $12.01 | 31903 |
| 2024-01-23 | -14.92 | $11.97 | 184384 |
| 2024-01-22 | -8.14 | $12.11 | 82455 |
| 2024-01-19 | -4.24 | $12.00 | 92842 |
| 2024-01-18 | -15.40 | $11.50 | 54889 |
| 2024-01-17 | -18.53 | $11.36 | 43302 |
| 2024-01-16 | -18.80 | $11.31 | 25789 |
| 2024-01-12 | -23.08 | $11.11 | 24732 |
| 2024-01-11 | -19.83 | $11.25 | 38321 |
| 2024-01-10 | -31.38 | $10.64 | 63870 |
| 2024-01-09 | -27.16 | $10.66 | 54473 |
| 2024-01-08 | -16.69 | $11.25 | 60167 |
| 2024-01-05 | -12.86 | $10.42 | 25885 |
| 2024-01-04 | -0.98 | $10.61 | 32071 |
| 2024-01-03 | -4.89 | $10.45 | 41794 |
| 2024-01-02 | -8.16 | $10.27 | 108963 |
| 2023-12-29 | -19.88 | $9.66 | 91164 |
| 2023-12-28 | -0.85 | $10.07 | 114817 |
| 2023-12-27 | -5.21 | $8.92 | 44258 |
| 2023-12-26 | -4.85 | $8.91 | 80121 |
| 2023-12-22 | -12.35 | $8.26 | 22884 |
| 2023-12-21 | -18.01 | $8.15 | 17267 |
| 2023-12-20 | -26.40 | $7.98 | 61082 |
| 2023-12-19 | -6.58 | $8.35 | 26758 |
| 2023-12-18 | -17.18 | $8.10 | 40080 |
| 2023-12-15 | -15.38 | $8.05 | 33123 |
| 2023-12-14 | -7.69 | $8.25 | 86623 |
| 2023-12-13 | -12.08 | $7.96 | 80832 |
| 2023-12-12 | -9.30 | $7.70 | 269793 |
| 2023-12-11 | -27.22 | $6.90 | 26579 |
| 2023-12-08 | -20.89 | $7.00 | 30108 |
| 2023-12-07 | -26.80 | $7.10 | 4461 |
| 2023-12-06 | -32.00 | $7.00 | 31764 |
| 2023-12-05 | -40.16 | $6.85 | 22814 |
| 2023-12-04 | -29.35 | $7.05 | 2154 |
| 2023-12-01 | -31.45 | $7.01 | 3881 |
| 2023-11-30 | -37.44 | $6.90 | 3093 |
| 2023-11-29 | -28.73 | $7.06 | 7721 |
| 2023-11-28 | -26.56 | $7.10 | 7003 |
| 2023-11-27 | -26.01 | $7.11 | 11027 |
| 2023-11-24 | -32.00 | $7.00 | 3176 |
| 2023-11-22 | -25.47 | $7.12 | 6898 |
| 2023-11-21 | -59.74 | $6.49 | 13804 |
| 2023-11-20 | -58.11 | $6.52 | 3525 |
| 2023-11-17 | -70.08 | $6.30 | 17897 |
| 2023-11-16 | -76.06 | $6.19 | 22865 |
| 2023-11-15 | -88.03 | $5.97 | 9868 |
| 2023-11-14 | -84.78 | $6.03 | 58044 |
| 2023-11-13 | -54.67 | $6.72 | 26138 |
| 2023-11-10 | -47.74 | $6.83 | 7075 |
| 2023-11-09 | -38.30 | $6.98 | 35539 |
| 2023-11-08 | -31.51 | $7.00 | 7029 |
| 2023-11-07 | -38.36 | $6.90 | 25229 |
| 2023-11-06 | -30.43 | $6.80 | 5394 |
| 2023-11-03 | -42.73 | $6.63 | 2643 |
| 2023-11-02 | -72.73 | $6.30 | 4941 |
| 2023-11-01 | -78.64 | $6.28 | 6893 |
| 2023-10-31 | -92.18 | $6.11 | 536 |
| 2023-10-30 | -92.98 | $6.10 | 3487 |
| 2023-10-27 | -89.12 | $6.16 | 4419 |
| 2023-10-26 | -96.23 | $6.07 | 1050 |
| 2023-10-25 | -77.36 | $6.37 | 13315 |
| 2023-10-24 | -89.30 | $6.19 | 1669 |
| 2023-10-23 | -94.94 | $6.10 | 3776 |
| 2023-10-20 | -95.86 | $6.21 | 5222 |
| 2023-10-19 | -99.29 | $6.21 | 12714 |
| 2023-10-18 | -65.87 | $6.77 | 7422 |
| 2023-10-17 | -82.04 | $6.50 | 2364 |
| 2023-10-16 | -88.02 | $6.40 | 3334 |
| 2023-10-13 | -94.97 | $6.29 | 10444 |
| 2023-10-12 | -84.92 | $6.67 | 1899 |
| 2023-10-11 | -92.89 | $6.56 | 12513 |
| 2023-10-10 | -77.10 | $7.00 | 2465 |
| 2023-10-09 | -86.61 | $6.81 | 6418 |
| 2023-10-06 | -78.13 | $7.00 | 5965 |
| 2023-10-05 | -80.36 | $6.95 | 13566 |
| 2023-10-04 | -70.19 | $7.40 | 3527 |
| 2023-10-03 | -85.95 | $6.93 | 524 |
| 2023-10-02 | -76.65 | $7.23 | 8538 |
| 2023-09-29 | -89.74 | $6.83 | 20691 |
| 2023-09-28 | -83.70 | $7.03 | 7761 |
| 2023-09-27 | -77.43 | $7.23 | 3064 |
| 2023-09-26 | -92.31 | $6.77 | 12850 |
| 2023-09-25 | -100.00 | $6.51 | 20737 |
| 2023-09-22 | -98.73 | $6.79 | 2070 |
| 2023-09-21 | -88.92 | $7.10 | 22522 |
| 2023-09-20 | -99.66 | $7.01 | 5489 |
| 2023-09-19 | -93.37 | $7.25 | 17904 |
| 2023-09-18 | -97.23 | $7.14 | 29252 |
| 2023-09-15 | -78.21 | $7.72 | 19201 |
| 2023-09-14 | -80.71 | $7.65 | 19663 |
| 2023-09-13 | -58.21 | $8.28 | 31624 |
| 2023-09-12 | -57.46 | $8.10 | 2101 |
| 2023-09-11 | -58.27 | $7.75 | 3348 |
| 2023-09-08 | -60.10 | $7.50 | 40184 |
| 2023-09-07 | -42.40 | $8.18 | 45013 |
| 2023-09-06 | -22.55 | $8.99 | 16167 |
| 2023-09-05 | -20.68 | $9.06 | 12672 |
| 2023-09-01 | -18.25 | $9.16 | 11848 |
| 2023-08-31 | -19.46 | $9.11 | 11064 |
| 2023-08-30 | -12.65 | $9.39 | 8884 |
| 2023-08-29 | -10.22 | $9.49 | 34530 |
| 2023-08-28 | -17.27 | $9.20 | 110477 |
| 2023-08-25 | -33.66 | $7.16 | 10575 |
| 2023-08-24 | -23.41 | $7.37 | 10279 |
| 2023-08-23 | -12.68 | $7.59 | 23500 |
| 2023-08-22 | -14.32 | $7.47 | 4542 |
| 2023-08-21 | -21.50 | $7.32 | 12334 |
| 2023-08-18 | -8.00 | $7.59 | 14635 |
| 2023-08-17 | -11.76 | $7.49 | 31773 |
| 2023-08-16 | -10.86 | $7.51 | 17050 |
| 2023-08-15 | -5.75 | $7.60 | 47199 |
| 2023-08-14 | -27.78 | $6.90 | 84730 |
| 2023-08-11 | -72.73 | $6.10 | 13551 |
| 2023-08-10 | -85.77 | $5.83 | 19789 |
| 2023-08-09 | -79.54 | $6.00 | 6116 |
| 2023-08-08 | -88.00 | $5.80 | 23557 |
| 2023-08-07 | -74.00 | $6.23 | 22800 |
| 2023-08-04 | -78.24 | $6.26 | 49169 |
| 2023-08-03 | -84.22 | $6.09 | 64662 |
| 2023-08-02 | -85.23 | $6.25 | 21432 |
| 2023-08-01 | -80.87 | $6.48 | 100121 |
| 2023-07-31 | -86.90 | $6.23 | 37733 |
| 2023-07-28 | -88.79 | $6.12 | 27844 |
| 2023-07-27 | -87.41 | $6.20 | 5093 |
| 2023-07-26 | -91.11 | $6.00 | 29247 |
| 2023-07-25 | -92.45 | $5.92 | 61268 |
| 2023-07-24 | -92.45 | $5.92 | 37586 |
| 2023-07-21 | -95.30 | $5.75 | 46270 |
| 2023-07-20 | -94.13 | $5.82 | 26418 |
| 2023-07-19 | -93.46 | $5.86 | 114688 |
| 2023-07-18 | -97.97 | $6.61 | 88993 |
| 2023-07-17 | -95.61 | $7.32 | 23150 |
| 2023-07-14 | -91.31 | $7.54 | 33421 |
| 2023-07-13 | -80.52 | $8.00 | 26248 |
| 2023-07-12 | -83.33 | $7.88 | 48039 |
| 2023-07-11 | -79.11 | $8.06 | 98817 |
| 2023-07-10 | -69.72 | $8.46 | 83986 |
| 2023-07-07 | -67.14 | $8.57 | 111560 |
| 2023-07-06 | -32.63 | $10.04 | 231620 |
| 2023-07-05 | -45.31 | $9.50 | 337074 |
| 2023-07-03 | -30.37 | $10.85 | 110700 |
| 2023-06-30 | -73.30 | $10.03 | 24100 |
| 2023-06-29 | -90.05 | $9.71 | 140500 |
| 2023-06-28 | -22.51 | $11.00 | 52300 |
| 2023-06-27 | -79.41 | $9.80 | 12200 |
| 2023-06-26 | -69.85 | $9.93 | 22500 |
| 2023-06-23 | -100.00 | $10.26 | 34400 |
| 2023-06-22 | -84.75 | $10.38 | 2500 |
| 2023-06-21 | -86.44 | $10.37 | 1400 |
| 2023-06-20 | -50.85 | $10.58 | 37000 |
| 2023-06-16 | -27.12 | $10.72 | 81200 |
| 2023-06-15 | 0.00 | $10.48 | 2300 |
| 2023-06-14 | -12.50 | $10.43 | 5200 |
| 2023-06-13 | -56.25 | $10.36 | 400 |
| 2023-06-12 | 0.00 | $10.45 | 9100 |
| 2023-06-09 | -11.11 | $10.37 | — |
| 2023-06-08 | -11.11 | $10.37 | — |
| 2023-06-07 | -11.11 | $10.37 | 500 |
| 2023-06-06 | -66.67 | $10.32 | 12800 |
| 2023-06-05 | -100.00 | $10.29 | — |
| 2023-06-02 | -90.00 | $10.29 | — |
| 2023-06-01 | -90.00 | $10.29 | 1400 |
| 2023-05-31 | -90.00 | $10.29 | — |
| 2023-05-30 | -90.00 | $10.29 | 200 |
| 2023-05-26 | -69.23 | $10.29 | 8000 |
| 2023-05-25 | -69.23 | $10.29 | — |
| 2023-05-24 | -69.23 | $10.29 | 600 |
| 2023-05-23 | -53.85 | $10.31 | — |
| 2023-05-22 | -53.85 | $10.31 | — |
| 2023-05-19 | -53.85 | $10.31 | 10700 |
| 2023-05-18 | -58.33 | $10.30 | 4000 |
| 2023-05-17 | -23.08 | $10.35 | 2500 |
| 2023-05-16 | -68.75 | $10.30 | 600 |
| 2023-05-15 | -31.25 | $10.36 | 208600 |
| 2023-05-12 | -45.00 | $10.32 | — |
| 2023-05-11 | -45.00 | $10.32 | — |
| 2023-05-10 | -45.00 | $10.32 | 6000 |
| 2023-05-09 | -60.00 | $10.29 | 15300 |
| 2023-05-08 | -55.00 | $10.30 | 25600 |
| 2023-05-05 | -65.00 | $10.28 | 300 |
| 2023-05-04 | -65.00 | $10.28 | 1300 |
| 2023-05-03 | -65.00 | $10.28 | 2200 |
| 2023-05-02 | -60.00 | $10.29 | 38800 |
| 2023-05-01 | -60.00 | $10.29 | 5100 |
| 2023-04-28 | -60.00 | $10.29 | 1400 |
| 2023-04-27 | -60.00 | $10.29 | 9000 |
| 2023-04-26 | -60.00 | $10.29 | 300 |
| 2023-04-25 | -55.00 | $10.30 | 6000 |
| 2023-04-24 | -45.00 | $10.32 | — |
| 2023-04-21 | -45.00 | $10.32 | 1300 |
| 2023-04-20 | -60.00 | $10.29 | 2200 |
| 2023-04-19 | 0.00 | $10.41 | 1800 |
| 2023-04-18 | -44.44 | $10.31 | 1700 |
| 2023-04-17 | -44.44 | $10.31 | 8500 |
| 2023-04-14 | -50.00 | $10.28 | 6200 |
| 2023-04-13 | -31.25 | $10.30 | 5900 |
| 2023-04-12 | -37.50 | $10.29 | 11100 |
| 2023-04-11 | -37.50 | $10.29 | 6800 |
| 2023-04-10 | -43.75 | $10.28 | 600 |
| 2023-04-06 | -56.25 | $10.26 | — |
| 2023-04-05 | -56.25 | $10.26 | 300 |
| 2023-04-04 | -25.00 | $10.31 | 2500 |
| 2023-04-03 | 0.00 | $10.35 | 400 |
| 2023-03-31 | -53.85 | $10.25 | 1000 |
| 2023-03-30 | -30.77 | $10.28 | 16400 |
| 2023-03-29 | 0.00 | $10.28 | 1000 |
| 2023-03-28 | -18.18 | $10.26 | 9300 |
| 2023-03-27 | 0.00 | $10.28 | 3500 |
| 2023-03-24 | -27.27 | $10.25 | — |
| 2023-03-23 | -71.43 | $10.25 | 300 |
| 2023-03-22 | -60.71 | $10.28 | 500 |
| 2023-03-21 | -78.57 | $10.23 | 100 |
| 2023-03-20 | -84.21 | $10.23 | — |
| 2023-03-17 | -84.21 | $10.23 | 300 |
| 2023-03-16 | -95.83 | $10.19 | — |
| 2023-03-15 | -95.83 | $10.19 | 100 |
| 2023-03-14 | -95.83 | $10.19 | — |
| 2023-03-13 | -95.83 | $10.19 | — |
| 2023-03-10 | -95.83 | $10.19 | — |
| 2023-03-09 | -95.83 | $10.19 | 100 |
| 2023-03-08 | -95.83 | $10.19 | 4000 |
| 2023-03-07 | -95.83 | $10.19 | 100 |
| 2023-03-06 | -95.83 | $10.19 | 7700 |
| 2023-03-03 | -95.83 | $10.19 | 600 |
| 2023-03-02 | -95.83 | $10.19 | 400 |
| 2023-03-01 | -93.75 | $10.20 | 500 |
| 2023-02-28 | -93.88 | $10.19 | 2800 |
| 2023-02-27 | -91.84 | $10.20 | 38200 |
| 2023-02-24 | -40.82 | $10.45 | — |
| 2023-02-23 | -40.82 | $10.45 | — |
| 2023-02-22 | -40.82 | $10.45 | — |
| 2023-02-21 | -40.82 | $10.45 | 42900 |
| 2023-02-17 | -22.00 | $10.54 | 400 |
| 2023-02-16 | -22.00 | $10.54 | 6200 |
| 2023-02-15 | -17.39 | $10.34 | 1700 |
| 2023-02-14 | -50.00 | $10.22 | 700 |
| 2023-02-13 | 0.00 | $10.29 | 1900 |
| 2023-02-10 | -85.71 | $10.17 | — |
| 2023-02-09 | -85.71 | $10.17 | 600 |
| 2023-02-08 | -85.71 | $10.17 | — |
| 2023-02-07 | -85.71 | $10.17 | 300 |
| 2023-02-06 | -85.71 | $10.17 | — |
| 2023-02-03 | -85.71 | $10.17 | — |
| 2023-02-02 | -85.71 | $10.17 | — |
| 2023-02-01 | -85.71 | $10.17 | — |
| 2023-01-31 | -85.71 | $10.17 | 1700 |
| 2023-01-30 | -71.43 | $10.19 | 100 |
| 2023-01-27 | -58.82 | $10.19 | — |
| 2023-01-26 | -55.56 | $10.19 | — |
| 2023-01-25 | -55.56 | $10.19 | 200 |
| 2023-01-24 | -72.22 | $10.16 | 14900 |
| 2023-01-23 | -77.78 | $10.15 | 200 |
| 2023-01-20 | -38.89 | $10.22 | 1100 |
| 2023-01-19 | -42.86 | $10.20 | 1700 |
| 2023-01-18 | -53.33 | $10.15 | 400 |
| 2023-01-17 | -6.67 | $10.22 | 17200 |
| 2023-01-13 | -6.67 | $10.22 | 21500 |
| 2023-01-12 | 0.00 | $10.23 | 46200 |
| 2023-01-11 | -20.00 | $10.20 | 700 |
| 2023-01-10 | -20.00 | $10.20 | 500 |
| 2023-01-09 | -13.33 | $10.21 | 12600 |
| 2023-01-06 | 0.00 | $10.20 | — |
| 2023-01-05 | 0.00 | $10.20 | 400 |
| 2023-01-04 | -9.09 | $10.18 | 300 |
| 2023-01-03 | 0.00 | $10.19 | 27300 |
| 2022-12-30 | -11.11 | $10.16 | 1800 |
| 2022-12-29 | -22.22 | $10.15 | 40800 |
| 2022-12-28 | -66.67 | $10.11 | 2800 |
| 2022-12-27 | -66.67 | $10.11 | — |
| 2022-12-23 | -66.67 | $10.11 | 1200 |
| 2022-12-22 | -22.22 | $10.15 | 6300 |
| 2022-12-21 | 0.00 | $10.17 | — |
| 2022-12-20 | 0.00 | $10.17 | 14200 |
| 2022-12-19 | -50.00 | $10.10 | 10500 |
| 2022-12-16 | -25.00 | $10.11 | 7600 |
| 2022-12-15 | -50.00 | $10.10 | 100 |
| 2022-12-14 | -50.00 | $10.10 | 800 |
| 2022-12-13 | -50.00 | $10.10 | 3000 |
| 2022-12-12 | -50.00 | $10.10 | 200 |
| 2022-12-09 | -25.00 | $10.11 | 1000 |
| 2022-12-08 | -60.00 | $10.09 | 4000 |
| 2022-12-07 | -40.00 | $10.10 | 1900 |
| 2022-12-06 | -60.00 | $10.09 | 1200 |
| 2022-12-05 | -60.00 | $10.09 | 3800 |
| 2022-12-02 | -60.00 | $10.09 | 2900 |
| 2022-12-01 | -25.00 | $10.10 | — |
| 2022-11-30 | -25.00 | $10.10 | — |
| 2022-11-29 | -25.00 | $10.10 | — |
| 2022-11-28 | -25.00 | $10.10 | 4100 |
| 2022-11-25 | -50.00 | $10.09 | — |
| 2022-11-23 | -50.00 | $10.09 | 35400 |
| 2022-11-22 | 0.00 | $10.11 | 100 |
| 2022-11-21 | 0.00 | $10.11 | 300 |
| 2022-11-18 | -25.00 | $10.09 | 800 |
| 2022-11-17 | -25.00 | $10.09 | 83700 |
| 2022-11-16 | -25.00 | $10.09 | 30600 |
| 2022-11-15 | 0.00 | $10.09 | 50900 |
| 2022-11-14 | 0.00 | $10.09 | — |
| 2022-11-11 | 0.00 | $10.09 | 200 |
| 2022-11-10 | 0.00 | $10.09 | 6000 |
| 2022-11-09 | -14.29 | $10.08 | — |
| 2022-11-08 | -14.29 | $10.08 | — |
| 2022-11-07 | -14.29 | $10.08 | 13600 |
| 2022-11-04 | -14.29 | $10.08 | 20000 |
| 2022-11-03 | -14.29 | $10.08 | 39300 |
| 2022-11-02 | 0.00 | $10.09 | 12200 |
| 2022-11-01 | -28.57 | $10.07 | 11600 |
| 2022-10-31 | -28.57 | $10.07 | 25200 |
| 2022-10-28 | -28.57 | $10.07 | 85300 |
| 2022-10-27 | 0.00 | $10.07 | 14300 |
| 2022-10-26 | 0.00 | $10.07 | 206400 |
| 2022-10-25 | 0.00 | $10.07 | 27100 |
| 2022-10-24 | 0.00 | $10.07 | 4200 |
| 2022-10-21 | 0.00 | $10.07 | 2200 |
| 2022-10-20 | -20.00 | $10.06 | — |
| 2022-10-19 | -20.00 | $10.06 | 108500 |
| 2022-10-18 | -50.00 | $10.06 | 36700 |
| 2022-10-17 | -62.50 | $10.05 | 700 |
| 2022-10-14 | -62.50 | $10.05 | 5700 |
| 2022-10-13 | -55.56 | $10.06 | 12500 |
| 2022-10-12 | -55.56 | $10.06 | 100 |
| 2022-10-11 | -77.78 | $10.06 | 4300 |
| 2022-10-10 | -72.22 | $10.07 | 85500 |
| 2022-10-07 | -77.78 | $10.06 | 19200 |
| 2022-10-06 | -77.78 | $10.06 | — |
| 2022-10-05 | -77.78 | $10.06 | 5800 |
| 2022-10-04 | -88.89 | $10.04 | 34200 |
| 2022-10-03 | -94.44 | $10.03 | 8800 |
| 2022-09-30 | -83.33 | $10.05 | 75800 |
| 2022-09-29 | -94.44 | $10.03 | 1100 |
| 2022-09-28 | -94.44 | $10.03 | — |
| 2022-09-27 | -94.44 | $10.03 | 7500 |
| 2022-09-26 | -83.33 | $10.05 | 11400 |
| 2022-09-23 | -77.78 | $10.06 | 11000 |
| 2022-09-22 | -77.78 | $10.06 | 35300 |
| 2022-09-21 | -55.56 | $10.10 | 2000 |
| 2022-09-20 | -72.22 | $10.07 | 200 |
| 2022-09-19 | -72.22 | $10.07 | 1100 |
| 2022-09-16 | -66.67 | $10.08 | 10700 |
| 2022-09-15 | -61.11 | $10.09 | 6300 |
| 2022-09-14 | -61.11 | $10.09 | 16600 |
| 2022-09-13 | 0.00 | $10.15 | 2700 |
| 2022-09-12 | -61.54 | $10.07 | 4100 |
| 2022-09-09 | -61.54 | $10.07 | 11800 |
| 2022-09-08 | -100.00 | $10.02 | 11400 |
| 2022-09-07 | -92.31 | $10.03 | — |
| 2022-09-06 | -92.31 | $10.03 | 2000 |
| 2022-09-02 | -92.31 | $10.03 | 100 |
| 2022-09-01 | -92.31 | $10.03 | 1600 |
| 2022-08-31 | -92.31 | $10.03 | 3800 |
| 2022-08-30 | -92.31 | $10.03 | 4100 |
| 2022-08-29 | -88.89 | $10.04 | 300 |
| 2022-08-26 | -83.33 | $10.05 | 17300 |
| 2022-08-25 | -88.89 | $10.04 | 700 |
| 2022-08-24 | -88.89 | $10.04 | 435200 |
| 2022-08-23 | -83.33 | $10.05 | 1300 |
| 2022-08-22 | -66.67 | $10.08 | 6100 |
| 2022-08-19 | -25.00 | $10.15 | 67100 |
| 2022-08-18 | -90.00 | $10.02 | 45800 |
| 2022-08-17 | -69.57 | $10.04 | — |
| 2022-08-16 | -69.57 | $10.04 | 1400 |
| 2022-08-15 | -69.57 | $10.04 | 500 |
| 2022-08-12 | -73.91 | $10.03 | 900 |
| 2022-08-11 | -69.57 | $10.04 | 1900 |
| 2022-08-10 | -73.91 | $10.03 | 1200 |
| 2022-08-09 | -73.91 | $10.03 | 9400 |
| 2022-08-08 | -73.91 | $10.03 | 10300 |
| 2022-08-05 | -69.57 | $10.04 | 700 |
| 2022-08-04 | -78.26 | $10.02 | 300 |
| 2022-08-03 | -78.26 | $10.02 | 155000 |
| 2022-08-02 | -65.22 | $10.05 | 2200 |
| 2022-08-01 | -16.67 | $10.07 | 6700 |
| 2022-07-29 | 0.00 | $10.06 | — |
| 2022-07-28 | 0.00 | $10.06 | 16800 |
| 2022-07-27 | -12.50 | $10.04 | 19700 |
| 2022-07-26 | -16.67 | $10.02 | 48600 |
| 2022-07-25 | -20.00 | $10.01 | 8100 |
| 2022-07-22 | -40.00 | $10.00 | 18800 |
| 2022-07-21 | -60.00 | $9.99 | 473900 |
| 2022-07-20 | -20.00 | $10.01 | 119300 |
| 2022-07-19 | -20.00 | $10.00 | 229300 |
| 2022-07-18 | -40.00 | $9.99 | — |
| 2022-07-15 | -40.00 | $9.99 | 700 |
| 2022-07-14 | -20.00 | $10.00 | 85700 |
| 2022-07-13 | -40.00 | $9.99 | 33800 |
| 2022-07-12 | -20.00 | $10.00 | 58400 |
| 2022-07-11 | -25.00 | $9.99 | 37200 |
| 2022-07-08 | -25.00 | $9.99 | 585300 |
| 2022-07-07 | -25.00 | $9.99 | 66500 |
| 2022-07-06 | -25.00 | $9.99 | 60500 |
| 2022-07-05 | 0.00 | $10.00 | 37200 |
| 2022-07-01 | -50.00 | $9.98 | 800 |
| 2022-06-30 | -50.00 | $9.98 | 23400 |
| 2022-06-29 | -40.00 | $9.98 | 26500 |
| 2022-06-28 | -25.00 | $9.98 | 43000 |
| 2022-06-27 | -20.00 | $9.98 | 95900 |
| 2022-06-24 | -20.00 | $9.98 | 8600 |
| 2022-06-23 | -20.00 | $9.98 | 700 |
| 2022-06-22 | -20.00 | $9.98 | 20500 |
| 2022-06-21 | 0.00 | $9.99 | 103400 |
| 2022-06-17 | -33.33 | $9.97 | 26900 |
| 2022-06-16 | -33.33 | $9.97 | 13000 |
| 2022-06-15 | -16.67 | $9.98 | 100 |
| 2022-06-14 | -33.33 | $9.97 | 226200 |
| 2022-06-13 | -33.33 | $9.97 | 500 |
| 2022-06-10 | -16.67 | $9.98 | 11400 |
| 2022-06-09 | 0.00 | $9.97 | 35500 |
| 2022-06-08 | -25.00 | $9.96 | 1400 |
| 2022-06-07 | -25.00 | $9.96 | 4100 |
| 2022-06-06 | -25.00 | $9.96 | 3300 |
| 2022-06-03 | 0.00 | $9.97 | 28800 |
| 2022-06-02 | 0.00 | $9.96 | 18600 |
| 2022-06-01 | -33.33 | $9.95 | 9600 |
| 2022-05-31 | 0.00 | $9.95 | 261100 |
| 2022-05-27 | -50.00 | $9.94 | 3100 |
| 2022-05-26 | -50.00 | $9.94 | 39000 |
| 2022-05-25 | -50.00 | $9.94 | 167500 |
| 2022-05-24 | -50.00 | $9.94 | 10200 |
| 2022-05-23 | -50.00 | $9.94 | 14700 |
| 2022-05-20 | -66.67 | $9.94 | 6100 |
| 2022-05-19 | -75.00 | $9.94 | 17800 |
| 2022-05-18 | -100.00 | $9.93 | 2300 |
| 2022-05-17 | -80.00 | $9.94 | 1100 |
| 2022-05-16 | -100.00 | $9.93 | 2000 |
| 2022-05-13 | -100.00 | $9.93 | 254400 |
| 2022-05-12 | -80.00 | $9.94 | 67100 |
| 2022-05-11 | -100.00 | $9.93 | 53000 |
| 2022-05-10 | -83.33 | $9.93 | 3800 |
| 2022-05-09 | -83.33 | $9.93 | 15400 |
| 2022-05-06 | -66.67 | $9.94 | 205600 |
| 2022-05-05 | -50.00 | $9.95 | 3500 |
| 2022-05-04 | -50.00 | $9.95 | 13000 |
| 2022-05-03 | -66.67 | $9.94 | 700 |
| 2022-05-02 | -66.67 | $9.94 | 10100 |
| 2022-04-29 | -50.00 | $9.94 | 22600 |
| 2022-04-28 | -50.00 | $9.94 | 15900 |
| 2022-04-27 | -37.50 | $9.95 | 4000 |
| 2022-04-26 | -37.50 | $9.95 | 5800 |
| 2022-04-25 | -25.00 | $9.96 | 103200 |
| 2022-04-22 | -25.00 | $9.96 | 600 |
| 2022-04-21 | -25.00 | $9.96 | 30700 |
| 2022-04-20 | -25.00 | $9.96 | 9700 |
| 2022-04-19 | -12.50 | $9.96 | 21200 |
| 2022-04-18 | 0.00 | $9.97 | 36100 |
| 2022-04-14 | -16.67 | $9.94 | 25700 |
| 2022-04-13 | -33.33 | $9.93 | 7500 |
| 2022-04-12 | -50.00 | $9.92 | 13000 |
| 2022-04-11 | -33.33 | $9.93 | 11500 |
| 2022-04-08 | -50.00 | $9.92 | 600 |
| 2022-04-07 | -50.00 | $9.92 | 46700 |
| 2022-04-06 | -33.33 | $9.93 | 1600 |
| 2022-04-05 | 0.00 | $9.93 | 1500 |
| 2022-04-04 | 0.00 | $9.93 | 400 |
| 2022-04-01 | -66.67 | $9.90 | 36700 |
| 2022-03-31 | -33.33 | $9.91 | 33200 |
| 2022-03-30 | -25.00 | $9.91 | 7200 |
| 2022-03-29 | -25.00 | $9.91 | 4500 |
| 2022-03-28 | -25.00 | $9.91 | 12700 |
| 2022-03-25 | -25.00 | $9.91 | 70100 |
| 2022-03-24 | 0.00 | $9.92 | 452200 |
| 2022-03-23 | -25.00 | $9.91 | 35200 |
| 2022-03-22 | -50.00 | $9.90 | 35200 |
| 2022-03-21 | -40.00 | $9.90 | 76100 |
| 2022-03-18 | -40.00 | $9.90 | 253500 |
| 2022-03-17 | -25.00 | $9.90 | 6700 |
| 2022-03-16 | -25.00 | $9.90 | 7700 |
| 2022-03-15 | -25.00 | $9.90 | 56400 |
| 2022-03-14 | -25.00 | $9.90 | 2100 |
| 2022-03-11 | -25.00 | $9.90 | 3900 |
| 2022-03-10 | -25.00 | $9.90 | 45100 |
| 2022-03-09 | 0.00 | $9.90 | 9300 |
| 2022-03-08 | 0.00 | $9.90 | 600 |
| 2022-03-07 | 0.00 | $9.90 | 5400 |
| 2022-03-04 | 0.00 | $9.90 | 600 |
| 2022-03-03 | 0.00 | $9.90 | 15100 |
| 2022-03-02 | -25.00 | $9.89 | 6000 |
| 2022-03-01 | 0.00 | $9.90 | 21100 |
| 2022-02-28 | -25.00 | $9.89 | 33200 |
| 2022-02-25 | -25.00 | $9.89 | 29100 |
| 2022-02-24 | -25.00 | $9.89 | 60500 |
| 2022-02-23 | -50.00 | $9.88 | 5800 |
| 2022-02-22 | -25.00 | $9.89 | 5600 |
| 2022-02-18 | -75.00 | $9.87 | 1300 |
| 2022-02-17 | -50.00 | $9.88 | 400 |
| 2022-02-16 | -60.00 | $9.87 | 1000 |
| 2022-02-15 | -40.00 | $9.88 | — |
| 2022-02-14 | -40.00 | $9.88 | 5300 |
| 2022-02-11 | -40.00 | $9.88 | 3800 |
| 2022-02-10 | -40.00 | $9.88 | 1100 |
| 2022-02-09 | 0.00 | $9.90 | 9900 |
| 2022-02-08 | 0.00 | $9.90 | 10400 |
| 2022-02-07 | 0.00 | $9.90 | 7500 |
| 2022-02-04 | -20.00 | $9.89 | — |
| 2022-02-03 | -20.00 | $9.89 | 1200 |
| 2022-02-02 | -20.00 | $9.89 | 8400 |
| 2022-02-01 | -20.00 | $9.89 | 83200 |
| 2022-01-31 | 0.00 | $9.88 | 23500 |
| 2022-01-28 | -50.00 | $9.86 | 34700 |
| 2022-01-27 | -66.67 | $9.86 | 24300 |
| 2022-01-26 | -50.00 | $9.87 | 18000 |
| 2022-01-25 | -50.00 | $9.87 | 32300 |
| 2022-01-24 | -66.67 | $9.86 | 15200 |
| 2022-01-21 | -66.67 | $9.86 | 11800 |
| 2022-01-20 | -66.67 | $9.86 | 13600 |
| 2022-01-19 | -33.33 | $9.88 | 38600 |
| 2022-01-18 | -66.67 | $9.86 | 24400 |
| 2022-01-14 | -66.67 | $9.86 | 800 |
| 2022-01-13 | -33.33 | $9.88 | — |
| 2022-01-12 | -33.33 | $9.88 | 3800 |
| 2022-01-11 | -33.33 | $9.88 | 3900 |
| 2022-01-10 | -50.00 | $9.87 | 36600 |
| 2022-01-07 | -50.00 | $9.87 | 2000 |
| 2022-01-06 | -50.00 | $9.87 | 6000 |
| 2022-01-05 | -50.00 | $9.87 | 5100 |
| 2022-01-04 | -33.33 | $9.88 | 6400 |
| 2022-01-03 | -33.33 | $9.88 | 67200 |
| 2021-12-31 | -50.00 | $9.87 | 29600 |
| 2021-12-30 | -33.33 | $9.88 | 9100 |
| 2021-12-29 | -33.33 | $9.88 | 43700 |
| 2021-12-28 | -33.33 | $9.88 | 15900 |
| 2021-12-27 | -33.33 | $9.88 | 71400 |
| 2021-12-23 | -66.67 | $9.86 | 26800 |
| 2021-12-22 | -33.33 | $9.88 | 13200 |
| 2021-12-21 | -83.33 | $9.85 | 9900 |
| 2021-12-20 | -42.86 | $9.88 | 560800 |
| 2021-12-17 | -42.86 | $9.88 | 18500 |
| 2021-12-16 | -85.71 | $9.85 | 31400 |
| 2021-12-15 | -83.33 | $9.86 | 25600 |
| 2021-12-14 | -83.33 | $9.86 | 188800 |
| 2021-12-13 | -66.67 | $9.87 | 10000 |
| 2021-12-10 | -100.00 | $9.85 | 25400 |
| 2021-12-09 | -83.33 | $9.86 | 12900 |
| 2021-12-08 | -66.67 | $9.87 | 400 |
| 2021-12-07 | -66.67 | $9.87 | 44400 |
| 2021-12-06 | -66.67 | $9.87 | 6400 |
| 2021-12-03 | -66.67 | $9.87 | 56300 |
| 2021-12-02 | -16.67 | $9.90 | 46100 |
| 2021-12-01 | -28.57 | $9.89 | 6200 |
| 2021-11-30 | -14.29 | $9.90 | 25700 |
| 2021-11-29 | -28.57 | $9.89 | 58400 |
| 2021-11-26 | -28.57 | $9.89 | 43600 |
| 2021-11-24 | -14.29 | $9.90 | 10400 |
| 2021-11-23 | -12.50 | $9.90 | 112100 |
| 2021-11-22 | -12.50 | $9.90 | 65200 |
| 2021-11-19 | -14.29 | $9.89 | 7100 |
| 2021-11-18 | -44.44 | $9.88 | 1900 |
| 2021-11-17 | -30.00 | $9.89 | 16000 |
| 2021-11-16 | -20.00 | $9.90 | 78900 |
| 2021-11-15 | -30.00 | $9.89 | 13300 |
| 2021-11-12 | -36.36 | $9.88 | 5700 |
| 2021-11-11 | -36.36 | $9.88 | 2900 |
| 2021-11-10 | -36.36 | $9.88 | 1100 |
| 2021-11-09 | -63.64 | $9.85 | 3300 |
| 2021-11-08 | -63.64 | $9.85 | 2400 |
| 2021-11-05 | -63.64 | $9.85 | 1000 |
| 2021-11-04 | -45.45 | $9.87 | 196900 |
| 2021-11-03 | -54.55 | $9.86 | 6900 |
| 2021-11-02 | -45.45 | $9.87 | 41800 |
| 2021-11-01 | -63.64 | $9.85 | 64600 |
| 2021-10-29 | -63.64 | $9.85 | 761900 |
| 2021-10-28 | -63.64 | $9.85 | 403700 |
| 2021-10-27 | -45.45 | $9.87 | 25200 |
| 2021-10-26 | -45.45 | $9.87 | 532300 |
| 2021-10-25 | -72.73 | $9.84 | 22600 |
| 2021-10-22 | -54.55 | $9.86 | 80100 |
| 2021-10-21 | 0.00 | $9.85 | 26200 |
| 2021-10-20 | 0.00 | $9.85 | 6900 |
| 2021-10-19 | 0.00 | $9.85 | 63300 |
| 2021-10-18 | -40.00 | $9.83 | 700 |
| 2021-10-15 | -60.00 | $9.82 | 300 |
| 2021-10-14 | -20.00 | $9.84 | 10200 |
| 2021-10-13 | -20.00 | $9.84 | 596300 |
| 2021-10-12 | 0.00 | $9.85 | 1200 |
| 2021-10-11 | -40.00 | $9.83 | 5200 |
| 2021-10-08 | -20.00 | $9.84 | 1300 |
| 2021-10-07 | -20.00 | $9.84 | 3500 |
| 2021-10-06 | 0.00 | $9.85 | 20200 |
| 2021-10-05 | -40.00 | $9.83 | 400 |
| 2021-10-04 | -40.00 | $9.83 | 18400 |
| 2021-10-01 | -12.50 | $9.84 | 114300 |
| 2021-09-30 | -10.00 | $9.84 | 31200 |
| 2021-09-29 | -13.33 | $9.83 | 3400 |
| 2021-09-28 | 0.00 | $9.83 | 2400 |
| 2021-09-27 | 0.00 | $9.83 | 10000 |
| 2021-09-24 | -7.69 | $9.82 | 80000 |
| 2021-09-23 | -23.08 | $9.80 | 2500 |
| 2021-09-22 | -23.08 | $9.80 | 1200 |
| 2021-09-21 | -15.38 | $9.81 | 1200 |
| 2021-09-20 | -7.69 | $9.82 | 1300 |
| 2021-09-17 | -7.69 | $9.82 | 4600 |
| 2021-09-16 | -15.38 | $9.81 | 200 |
| 2021-09-15 | -15.38 | $9.81 | 3100 |
| 2021-09-14 | -15.38 | $9.81 | 6900 |
| 2021-09-13 | -23.08 | $9.80 | 2.0M |
| 2021-09-10 | -9.09 | $9.80 | 4300 |
| 2021-09-09 | -9.09 | $9.80 | 2900 |
| 2021-09-08 | -9.09 | $9.80 | 2100 |
| 2021-09-07 | -9.09 | $9.80 | 7600 |
| 2021-09-03 | -30.00 | $9.77 | 200 |
| 2021-09-02 | 0.00 | $9.80 | 16200 |
| 2021-09-01 | -10.00 | $9.79 | 13200 |
| 2021-08-31 | -10.00 | $9.79 | 11600 |
| 2021-08-30 | -40.00 | $9.76 | 2200 |
| 2021-08-27 | -40.00 | $9.76 | 9000 |
| 2021-08-26 | -20.00 | $9.78 | 4300 |
| 2021-08-25 | -30.00 | $9.77 | 3000 |
| 2021-08-24 | -20.00 | $9.78 | 8400 |
| 2021-08-23 | -40.00 | $9.76 | 20200 |
| 2021-08-20 | -40.00 | $9.76 | 1500 |
| 2021-08-19 | -50.00 | $9.75 | 113000 |
| 2021-08-18 | -40.00 | $9.76 | 57300 |
| 2021-08-17 | -30.00 | $9.77 | 11700 |
| 2021-08-16 | -20.00 | $9.78 | 18700 |
| 2021-08-13 | -40.00 | $9.76 | 90200 |
| 2021-08-12 | -40.00 | $9.76 | 4800 |
| 2021-08-11 | -30.00 | $9.77 | 14200 |
| 2021-08-10 | -50.00 | $9.75 | 61300 |
| 2021-08-09 | -55.56 | $9.75 | 12000 |
| 2021-08-06 | -11.11 | $9.79 | 800 |
| 2021-08-05 | -33.33 | $9.77 | 22100 |
| 2021-08-04 | -22.22 | $9.78 | 13900 |
| 2021-08-03 | -44.44 | $9.76 | 41000 |
| 2021-08-02 | -33.33 | $9.79 | 31900 |
| 2021-07-30 | -58.33 | $9.76 | 37400 |
| 2021-07-29 | -66.67 | $9.75 | 22700 |
| 2021-07-28 | -58.33 | $9.76 | 1300 |
| 2021-07-27 | -66.67 | $9.75 | 1600 |
| 2021-07-26 | -50.00 | $9.77 | 32500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.16
2026-02-27
Close Price
$9.13
Vol: 223758Average Directional Index - Detailed Analysis
Minimum
9.34
Average
28.61
Maximum
81.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-27 | 22.16 | $9.13 | 223758 |
| 2026-02-26 | 21.61 | $9.05 | 165247 |
| 2026-02-25 | 21.14 | $8.74 | 147087 |
| 2026-02-24 | 20.95 | $8.73 | 97383 |
| 2026-02-23 | 20.89 | $8.60 | 520214 |
| 2026-02-20 | 20.83 | $8.72 | 531860 |
| 2026-02-19 | 20.77 | $8.72 | 784265 |
| 2026-02-18 | 20.64 | $8.88 | 1.4M |
| 2026-02-17 | 20.62 | $8.49 | 604177 |
| 2026-02-13 | 21.21 | $8.40 | 516133 |
| 2026-02-12 | 22.02 | $8.29 | 601120 |
| 2026-02-11 | 23.06 | $7.89 | 612690 |
| 2026-02-10 | 24.17 | $8.13 | 633183 |
| 2026-02-09 | 25.38 | $7.84 | 592447 |
| 2026-02-06 | 26.29 | $7.42 | 456767 |
| 2026-02-05 | 26.36 | $7.25 | 426212 |
| 2026-02-04 | 26.43 | $7.76 | 556240 |
| 2026-02-03 | 26.69 | $7.30 | 690418 |
| 2026-02-02 | 26.96 | $8.05 | 619640 |
| 2026-01-30 | 27.97 | $7.45 | 536115 |
| 2026-01-29 | 28.34 | $8.05 | 343709 |
| 2026-01-28 | 29.47 | $7.88 | 382923 |
| 2026-01-27 | 30.66 | $8.10 | 457760 |
| 2026-01-26 | 31.92 | $8.30 | 283793 |
| 2026-01-23 | 33.09 | $8.23 | 300574 |
| 2026-01-22 | 34.32 | $8.32 | 516876 |
| 2026-01-21 | 35.28 | $8.33 | 406420 |
| 2026-01-20 | 36.29 | $8.53 | 296736 |
| 2026-01-16 | 36.63 | $8.57 | 419512 |
| 2026-01-15 | 36.98 | $8.46 | 422141 |
| 2026-01-14 | 37.10 | $8.63 | 363903 |
| 2026-01-13 | 37.23 | $8.35 | 441363 |
| 2026-01-12 | 37.38 | $8.61 | 441822 |
| 2026-01-09 | 37.10 | $8.62 | 551042 |
| 2026-01-08 | 36.85 | $8.72 | 645251 |
| 2026-01-07 | 36.62 | $8.25 | 385331 |
| 2026-01-06 | 36.76 | $8.19 | 380144 |
| 2026-01-05 | 37.11 | $8.05 | 681107 |
| 2026-01-02 | 37.55 | $7.92 | 991086 |
| 2025-12-31 | 37.85 | $8.55 | 810663 |
| 2025-12-30 | 37.16 | $8.29 | 359743 |
| 2025-12-29 | 36.43 | $8.47 | 775200 |
| 2025-12-26 | 35.80 | $8.50 | 403900 |
| 2025-12-24 | 34.94 | $8.52 | 333338 |
| 2025-12-23 | 33.91 | $8.42 | 707832 |
| 2025-12-22 | 32.83 | $8.49 | 445700 |
| 2025-12-19 | 31.86 | $8.51 | 1.1M |
| 2025-12-18 | 30.54 | $8.76 | 658334 |
| 2025-12-17 | 29.14 | $8.30 | 967062 |
| 2025-12-16 | 27.85 | $8.25 | 555713 |
| 2025-12-15 | 26.58 | $8.31 | 617404 |
| 2025-12-12 | 25.27 | $8.30 | 588604 |
| 2025-12-11 | 23.73 | $8.40 | 737700 |
| 2025-12-10 | 22.21 | $7.95 | 1.3M |
| 2025-12-09 | 20.70 | $7.64 | 639538 |
| 2025-12-08 | 19.54 | $7.39 | 825813 |
| 2025-12-05 | 18.50 | $6.89 | 430647 |
| 2025-12-04 | 17.79 | $6.94 | 658200 |
| 2025-12-03 | 17.15 | $6.86 | 814428 |
| 2025-12-02 | 16.47 | $6.43 | 486300 |
| 2025-12-01 | 16.04 | $6.71 | 1.2M |
| 2025-11-28 | 15.39 | $6.63 | 372000 |
| 2025-11-26 | 14.87 | $6.54 | 919820 |
| 2025-11-25 | 14.60 | $6.23 | 810195 |
| 2025-11-24 | 14.67 | $5.88 | 1.0M |
| 2025-11-21 | 15.15 | $5.81 | 600140 |
| 2025-11-20 | 15.78 | $5.62 | 859722 |
| 2025-11-19 | 16.45 | $5.98 | 507923 |
| 2025-11-18 | 16.53 | $6.12 | 546316 |
| 2025-11-17 | 16.54 | $6.22 | 494300 |
| 2025-11-14 | 16.27 | $6.55 | 494087 |
| 2025-11-13 | 15.59 | $6.47 | 692606 |
| 2025-11-12 | 14.87 | $6.75 | 499800 |
| 2025-11-11 | 13.44 | $6.71 | 1.0M |
| 2025-11-10 | 11.93 | $6.55 | 2.0M |
| 2025-11-07 | 10.38 | $6.45 | 2.3M |
| 2025-11-06 | 9.34 | $5.28 | 671800 |
| 2025-11-05 | 9.81 | $5.30 | 640600 |
| 2025-11-04 | 10.31 | $5.04 | 636200 |
| 2025-11-03 | 10.44 | $5.17 | 906345 |
| 2025-10-31 | 10.54 | $5.02 | 755847 |
| 2025-10-30 | 10.67 | $5.09 | 519217 |
| 2025-10-29 | 10.90 | $5.33 | 669900 |
| 2025-10-28 | 11.36 | $5.32 | 743403 |
| 2025-10-27 | 11.90 | $5.53 | 749873 |
| 2025-10-24 | 12.09 | $5.85 | 771500 |
| 2025-10-23 | 12.23 | $5.55 | 820736 |
| 2025-10-22 | 12.71 | $5.61 | 985211 |
| 2025-10-21 | 13.31 | $5.85 | 943678 |
| 2025-10-20 | 13.88 | $5.52 | 738049 |
| 2025-10-17 | 13.73 | $5.48 | 1.6M |
| 2025-10-16 | 13.58 | $5.70 | 628900 |
| 2025-10-15 | 13.87 | $6.10 | 496745 |
| 2025-10-14 | 14.36 | $6.01 | 367200 |
| 2025-10-13 | 15.03 | $5.87 | 336200 |
| 2025-10-10 | 15.38 | $5.74 | 441900 |
| 2025-10-09 | 15.85 | $5.99 | 385422 |
| 2025-10-08 | 16.64 | $5.96 | 358332 |
| 2025-10-07 | 17.45 | $5.83 | 498007 |
| 2025-10-06 | 18.36 | $6.00 | 619522 |
| 2025-10-03 | 19.00 | $6.12 | 789000 |
| 2025-10-02 | 19.85 | $5.73 | 524229 |
| 2025-10-01 | 20.01 | $5.70 | 650900 |
| 2025-09-30 | 20.25 | $5.73 | 867400 |
| 2025-09-29 | 20.53 | $5.92 | 713200 |
| 2025-09-26 | 21.19 | $5.87 | 1.1M |
| 2025-09-25 | 21.19 | $5.82 | 662436 |
| 2025-09-24 | 21.72 | $6.06 | 576200 |
| 2025-09-23 | 22.40 | $6.08 | 857238 |
| 2025-09-22 | 23.30 | $6.12 | 1.5M |
| 2025-09-19 | 24.49 | $6.23 | 6.3M |
| 2025-09-18 | 25.47 | $6.49 | 588806 |
| 2025-09-17 | 25.84 | $6.65 | 519320 |
| 2025-09-16 | 25.70 | $6.67 | 404138 |
| 2025-09-15 | 25.86 | $6.67 | 463232 |
| 2025-09-12 | 26.03 | $6.55 | 480163 |
| 2025-09-11 | 26.55 | $6.45 | 633319 |
| 2025-09-10 | 27.25 | $6.31 | 604700 |
| 2025-09-09 | 28.22 | $6.37 | 475117 |
| 2025-09-08 | 29.00 | $6.67 | 488200 |
| 2025-09-05 | 29.92 | $6.59 | 450648 |
| 2025-09-04 | 30.63 | $6.52 | 604121 |
| 2025-09-03 | 31.37 | $6.84 | 552600 |
| 2025-09-02 | 30.90 | $7.01 | 546100 |
| 2025-08-29 | 30.40 | $7.15 | 426540 |
| 2025-08-28 | 29.45 | $6.93 | 340200 |
| 2025-08-27 | 28.60 | $6.91 | 448600 |
| 2025-08-26 | 27.72 | $6.97 | 846000 |
| 2025-08-25 | 26.80 | $6.90 | 926118 |
| 2025-08-22 | 25.83 | $6.56 | 401926 |
| 2025-08-21 | 25.20 | $6.41 | 251411 |
| 2025-08-20 | 24.73 | $6.41 | 647200 |
| 2025-08-19 | 24.37 | $6.44 | 568600 |
| 2025-08-18 | 23.98 | $6.35 | 954200 |
| 2025-08-15 | 23.57 | $6.41 | 787527 |
| 2025-08-14 | 23.50 | $6.28 | 344500 |
| 2025-08-13 | 23.43 | $6.33 | 681200 |
| 2025-08-12 | 23.35 | $6.29 | 621700 |
| 2025-08-11 | 23.37 | $5.78 | 1.1M |
| 2025-08-08 | 23.89 | $5.94 | 1.6M |
| 2025-08-07 | 24.44 | $5.50 | 1.0M |
| 2025-08-06 | 25.54 | $5.55 | 408723 |
| 2025-08-05 | 26.84 | $5.57 | 432429 |
| 2025-08-04 | 28.16 | $5.47 | 418613 |
| 2025-08-01 | 29.28 | $5.29 | 799120 |
| 2025-07-31 | 30.17 | $5.41 | 567303 |
| 2025-07-30 | 31.31 | $5.38 | 394500 |
| 2025-07-29 | 32.29 | $5.34 | 786600 |
| 2025-07-28 | 33.05 | $5.28 | 289236 |
| 2025-07-25 | 33.57 | $5.25 | 285698 |
| 2025-07-24 | 34.17 | $5.32 | 376199 |
| 2025-07-23 | 34.92 | $5.44 | 424626 |
| 2025-07-22 | 35.67 | $5.32 | 498000 |
| 2025-07-21 | 36.40 | $5.22 | 552200 |
| 2025-07-18 | 36.72 | $5.06 | 607400 |
| 2025-07-17 | 36.85 | $5.11 | 505586 |
| 2025-07-16 | 37.04 | $5.01 | 728000 |
| 2025-07-15 | 36.84 | $4.86 | 487800 |
| 2025-07-14 | 36.59 | $4.83 | 850815 |
| 2025-07-11 | 36.32 | $4.93 | 766100 |
| 2025-07-10 | 36.12 | $5.20 | 588033 |
| 2025-07-09 | 36.12 | $5.20 | 1.3M |
| 2025-07-08 | 36.12 | $5.48 | 1.3M |
| 2025-07-07 | 36.36 | $5.35 | 850602 |
| 2025-07-03 | 36.61 | $5.39 | 503400 |
| 2025-07-02 | 36.35 | $5.33 | 727082 |
| 2025-07-01 | 36.04 | $5.30 | 931639 |
| 2025-06-30 | 35.71 | $5.14 | 1.4M |
| 2025-06-27 | 34.86 | $4.64 | 2.7M |
| 2025-06-26 | 33.96 | $5.44 | 761000 |
| 2025-06-25 | 33.44 | $5.31 | 1.2M |
| 2025-06-24 | 32.80 | $5.45 | 788100 |
| 2025-06-23 | 32.27 | $5.45 | 1.1M |
| 2025-06-20 | 31.70 | $5.49 | 1.4M |
| 2025-06-18 | 31.19 | $5.68 | 1.1M |
| 2025-06-17 | 30.01 | $5.55 | 1.1M |
| 2025-06-16 | 28.82 | $6.07 | 1.3M |
| 2025-06-13 | 27.83 | $6.06 | 2.1M |
| 2025-06-12 | 26.61 | $5.84 | 2.0M |
| 2025-06-11 | 25.47 | $6.13 | 1.4M |
| 2025-06-10 | 24.46 | $6.18 | 1.4M |
| 2025-06-09 | 23.46 | $6.18 | 1.7M |
| 2025-06-06 | 22.25 | $6.05 | 4.0M |
| 2025-06-05 | 20.83 | $5.72 | 2.0M |
| 2025-06-04 | 19.36 | $6.00 | 8.9M |
| 2025-06-03 | 17.80 | $7.64 | 517668 |
| 2025-06-02 | 18.29 | $7.61 | 433728 |
| 2025-05-30 | 18.95 | $7.73 | 988377 |
| 2025-05-29 | 19.29 | $7.71 | 659635 |
| 2025-05-28 | 19.78 | $7.86 | 544400 |
| 2025-05-27 | 20.56 | $8.12 | 463945 |
| 2025-05-23 | 21.54 | $8.17 | 554139 |
| 2025-05-22 | 22.57 | $8.19 | 287313 |
| 2025-05-21 | 23.25 | $8.42 | 296800 |
| 2025-05-20 | 23.52 | $8.76 | 238723 |
| 2025-05-19 | 23.27 | $8.91 | 256000 |
| 2025-05-16 | 22.58 | $8.91 | 312800 |
| 2025-05-15 | 21.75 | $8.96 | 546100 |
| 2025-05-14 | 20.86 | $8.91 | 560000 |
| 2025-05-13 | 19.94 | $8.83 | 640848 |
| 2025-05-12 | 18.96 | $8.70 | 422500 |
| 2025-05-09 | 18.00 | $8.83 | 765600 |
| 2025-05-08 | 16.74 | $8.38 | 421110 |
| 2025-05-07 | 16.70 | $8.25 | 277500 |
| 2025-05-06 | 16.87 | $8.20 | 254907 |
| 2025-05-05 | 17.05 | $8.26 | 226400 |
| 2025-05-02 | 16.99 | $8.27 | 350500 |
| 2025-05-01 | 16.92 | $8.25 | 306405 |
| 2025-04-30 | 17.11 | $8.26 | 467729 |
| 2025-04-29 | 16.98 | $8.20 | 315015 |
| 2025-04-28 | 16.89 | $8.24 | 263847 |
| 2025-04-25 | 16.62 | $8.27 | 221300 |
| 2025-04-24 | 16.25 | $8.30 | 410535 |
| 2025-04-23 | 15.74 | $8.30 | 403107 |
| 2025-04-22 | 15.23 | $8.14 | 487905 |
| 2025-04-21 | 14.69 | $8.06 | 347940 |
| 2025-04-17 | 14.31 | $8.15 | 680900 |
| 2025-04-16 | 13.87 | $8.02 | 458700 |
| 2025-04-15 | 13.62 | $8.00 | 486000 |
| 2025-04-14 | 13.15 | $8.09 | 510703 |
| 2025-04-11 | 12.65 | $7.85 | 1.5M |
| 2025-04-10 | 12.32 | $7.13 | 358622 |
| 2025-04-09 | 12.82 | $7.10 | 827530 |
| 2025-04-08 | 13.34 | $6.64 | 494700 |
| 2025-04-07 | 13.51 | $7.04 | 388216 |
| 2025-04-04 | 13.89 | $7.08 | 466400 |
| 2025-04-03 | 14.01 | $7.63 | 208636 |
| 2025-04-02 | 13.19 | $7.87 | 401423 |
| 2025-04-01 | 12.32 | $7.33 | 206205 |
| 2025-03-31 | 11.75 | $7.49 | 348120 |
| 2025-03-28 | 11.16 | $7.62 | 775200 |
| 2025-03-27 | 10.02 | $7.15 | 173028 |
| 2025-03-26 | 10.50 | $7.21 | 209200 |
| 2025-03-25 | 11.01 | $7.35 | 73811 |
| 2025-03-24 | 11.09 | $7.52 | 111806 |
| 2025-03-21 | 11.29 | $7.64 | 1.2M |
| 2025-03-20 | 11.56 | $7.42 | 365037 |
| 2025-03-19 | 11.65 | $7.77 | 191700 |
| 2025-03-18 | 11.21 | $7.85 | 200539 |
| 2025-03-17 | 10.75 | $7.60 | 331200 |
| 2025-03-14 | 10.47 | $7.62 | 160646 |
| 2025-03-13 | 10.74 | $7.50 | 326908 |
| 2025-03-12 | 11.28 | $7.36 | 205913 |
| 2025-03-11 | 11.76 | $7.59 | 288100 |
| 2025-03-10 | 12.01 | $7.24 | 355500 |
| 2025-03-07 | 11.87 | $7.43 | 117119 |
| 2025-03-06 | 11.86 | $7.54 | 152645 |
| 2025-03-05 | 12.43 | $7.67 | 127008 |
| 2025-03-04 | 12.66 | $7.55 | 196336 |
| 2025-03-03 | 12.96 | $7.81 | 153300 |
| 2025-02-28 | 13.49 | $7.78 | 244838 |
| 2025-02-27 | 14.07 | $7.69 | 127400 |
| 2025-02-26 | 14.65 | $7.48 | 174412 |
| 2025-02-25 | 14.47 | $7.14 | 164718 |
| 2025-02-24 | 14.28 | $7.40 | 318138 |
| 2025-02-21 | 14.50 | $7.71 | 150853 |
| 2025-02-20 | 15.25 | $7.58 | 131320 |
| 2025-02-19 | 15.45 | $7.61 | 103847 |
| 2025-02-18 | 15.70 | $7.64 | 167100 |
| 2025-02-14 | 16.10 | $7.67 | 83300 |
| 2025-02-13 | 16.59 | $7.77 | 101100 |
| 2025-02-12 | 16.77 | $7.63 | 138846 |
| 2025-02-11 | 16.86 | $7.60 | 293800 |
| 2025-02-10 | 16.96 | $7.62 | 240100 |
| 2025-02-07 | 17.60 | $7.81 | 230308 |
| 2025-02-06 | 18.39 | $7.93 | 542940 |
| 2025-02-05 | 19.22 | $7.63 | 318647 |
| 2025-02-04 | 19.41 | $7.79 | 291700 |
| 2025-02-03 | 19.65 | $7.67 | 167700 |
| 2025-01-31 | 19.61 | $7.79 | 294500 |
| 2025-01-30 | 19.81 | $7.89 | 132539 |
| 2025-01-29 | 20.20 | $7.78 | 121015 |
| 2025-01-28 | 20.60 | $8.00 | 115800 |
| 2025-01-27 | 21.21 | $7.90 | 143051 |
| 2025-01-24 | 21.85 | $7.93 | 247306 |
| 2025-01-23 | 22.38 | $7.64 | 156918 |
| 2025-01-22 | 22.78 | $7.63 | 250200 |
| 2025-01-21 | 22.57 | $7.52 | 204220 |
| 2025-01-17 | 22.48 | $7.45 | 153027 |
| 2025-01-16 | 22.28 | $7.38 | 139400 |
| 2025-01-15 | 22.31 | $7.50 | 260700 |
| 2025-01-14 | 22.35 | $7.40 | 217306 |
| 2025-01-13 | 22.34 | $7.11 | 449700 |
| 2025-01-10 | 21.26 | $6.92 | 617500 |
| 2025-01-08 | 20.22 | $7.39 | 197500 |
| 2025-01-07 | 19.64 | $7.56 | 167800 |
| 2025-01-06 | 19.38 | $7.72 | 186202 |
| 2025-01-03 | 19.47 | $7.90 | 67200 |
| 2025-01-02 | 19.71 | $7.74 | 128600 |
| 2024-12-31 | 19.95 | $7.83 | 161000 |
| 2024-12-30 | 19.81 | $7.75 | 136300 |
| 2024-12-27 | 19.54 | $7.75 | 299400 |
| 2024-12-26 | 19.29 | $7.92 | 177134 |
| 2024-12-24 | 19.15 | $7.54 | 100124 |
| 2024-12-23 | 18.52 | $7.80 | 178722 |
| 2024-12-20 | 18.14 | $7.72 | 352800 |
| 2024-12-19 | 17.62 | $7.51 | 342120 |
| 2024-12-18 | 17.16 | $7.55 | 356228 |
| 2024-12-17 | 16.77 | $7.70 | 273822 |
| 2024-12-16 | 16.53 | $7.86 | 266932 |
| 2024-12-13 | 16.28 | $7.94 | 97831 |
| 2024-12-12 | 16.30 | $7.89 | 328644 |
| 2024-12-11 | 16.32 | $7.92 | 187500 |
| 2024-12-10 | 16.41 | $8.03 | 475746 |
| 2024-12-09 | 16.35 | $7.82 | 161500 |
| 2024-12-06 | 16.31 | $7.93 | 199503 |
| 2024-12-05 | 16.13 | $7.93 | 117700 |
| 2024-12-04 | 16.01 | $7.90 | 219110 |
| 2024-12-03 | 15.90 | $7.95 | 228800 |
| 2024-12-02 | 15.55 | $7.92 | 282800 |
| 2024-11-29 | 15.45 | $8.18 | 224002 |
| 2024-11-27 | 15.31 | $8.08 | 489400 |
| 2024-11-26 | 14.99 | $7.82 | 678148 |
| 2024-11-25 | 14.42 | $7.67 | 676600 |
| 2024-11-22 | 13.71 | $7.55 | 2.9M |
| 2024-11-21 | 12.93 | $8.71 | 39342 |
| 2024-11-20 | 13.29 | $8.86 | 84233 |
| 2024-11-19 | 13.67 | $8.43 | 26500 |
| 2024-11-18 | 13.81 | $8.43 | 27728 |
| 2024-11-15 | 13.88 | $8.34 | 41436 |
| 2024-11-14 | 13.78 | $8.48 | 65422 |
| 2024-11-13 | 14.05 | $8.75 | 47747 |
| 2024-11-12 | 14.33 | $8.22 | 47200 |
| 2024-11-11 | 14.15 | $8.56 | 27229 |
| 2024-11-08 | 14.40 | $9.02 | 41200 |
| 2024-11-07 | 14.96 | $8.81 | 44800 |
| 2024-11-06 | 15.55 | $8.69 | 34500 |
| 2024-11-05 | 15.47 | $8.56 | 35404 |
| 2024-11-04 | 15.38 | $8.63 | 16724 |
| 2024-11-01 | 14.77 | $8.54 | 55400 |
| 2024-10-31 | 14.13 | $8.64 | 26500 |
| 2024-10-30 | 13.67 | $8.66 | 56543 |
| 2024-10-29 | 13.18 | $8.63 | 37500 |
| 2024-10-28 | 12.69 | $9.00 | 25200 |
| 2024-10-25 | 12.67 | $9.03 | 33500 |
| 2024-10-24 | 12.52 | $9.10 | 136430 |
| 2024-10-23 | 12.37 | $8.79 | 46500 |
| 2024-10-22 | 11.72 | $8.70 | 86329 |
| 2024-10-21 | 11.04 | $9.54 | 166800 |
| 2024-10-18 | 11.22 | $9.49 | 97446 |
| 2024-10-17 | 11.43 | $9.76 | 62700 |
| 2024-10-16 | 11.83 | $9.85 | 73115 |
| 2024-10-15 | 12.40 | $9.77 | 96711 |
| 2024-10-14 | 13.00 | $10.01 | 24444 |
| 2024-10-11 | 13.12 | $10.24 | 51600 |
| 2024-10-10 | 13.31 | $9.74 | 39200 |
| 2024-10-09 | 13.80 | $9.40 | 67500 |
| 2024-10-08 | 14.33 | $9.72 | 55400 |
| 2024-10-07 | 15.06 | $9.57 | 34300 |
| 2024-10-04 | 15.83 | $9.70 | 24300 |
| 2024-10-03 | 16.56 | $9.50 | 25927 |
| 2024-10-02 | 17.00 | $9.54 | 33553 |
| 2024-10-01 | 17.70 | $9.60 | 143560 |
| 2024-09-30 | 18.43 | $10.12 | 20171 |
| 2024-09-27 | 18.68 | $10.27 | 34300 |
| 2024-09-26 | 18.89 | $10.36 | 45400 |
| 2024-09-25 | 18.67 | $10.62 | 110800 |
| 2024-09-24 | 18.08 | $10.59 | 298600 |
| 2024-09-23 | 17.77 | $10.48 | 251700 |
| 2024-09-20 | 17.64 | $10.22 | 1.1M |
| 2024-09-19 | 17.80 | $9.89 | 357000 |
| 2024-09-18 | 17.97 | $10.40 | 181193 |
| 2024-09-17 | 17.65 | $9.87 | 52814 |
| 2024-09-16 | 17.85 | $9.86 | 54228 |
| 2024-09-13 | 17.75 | $10.20 | 51423 |
| 2024-09-12 | 17.81 | $9.92 | 29110 |
| 2024-09-11 | 18.08 | $9.84 | 44900 |
| 2024-09-10 | 18.50 | $9.78 | 53008 |
| 2024-09-09 | 18.95 | $9.92 | 102344 |
| 2024-09-06 | 19.29 | $10.04 | 53421 |
| 2024-09-05 | 19.79 | $9.98 | 36907 |
| 2024-09-04 | 20.02 | $10.14 | 48100 |
| 2024-09-03 | 19.96 | $10.17 | 61900 |
| 2024-08-30 | 19.89 | $10.21 | 64100 |
| 2024-08-29 | 20.03 | $10.00 | 51600 |
| 2024-08-28 | 20.13 | $10.20 | 43227 |
| 2024-08-27 | 20.22 | $10.33 | 77508 |
| 2024-08-26 | 20.17 | $10.30 | 29939 |
| 2024-08-23 | 20.29 | $10.30 | 33500 |
| 2024-08-22 | 20.35 | $10.02 | 36744 |
| 2024-08-21 | 20.40 | $10.21 | 72500 |
| 2024-08-20 | 20.42 | $10.98 | 81600 |
| 2024-08-19 | 19.83 | $10.51 | 95900 |
| 2024-08-16 | 19.49 | $10.29 | 56030 |
| 2024-08-15 | 19.07 | $10.65 | 31306 |
| 2024-08-14 | 18.42 | $10.45 | 49414 |
| 2024-08-13 | 17.73 | $10.66 | 168900 |
| 2024-08-12 | 17.01 | $10.36 | 146603 |
| 2024-08-09 | 16.24 | $10.59 | 53400 |
| 2024-08-08 | 16.02 | $10.26 | 119516 |
| 2024-08-07 | 15.78 | $9.53 | 34200 |
| 2024-08-06 | 16.47 | $9.28 | 47100 |
| 2024-08-05 | 17.01 | $9.13 | 64929 |
| 2024-08-02 | 17.57 | $9.61 | 29400 |
| 2024-08-01 | 18.38 | $9.62 | 13726 |
| 2024-07-31 | 18.98 | $9.64 | 11400 |
| 2024-07-30 | 19.67 | $9.47 | 71800 |
| 2024-07-29 | 20.39 | $9.48 | 17700 |
| 2024-07-26 | 20.88 | $9.93 | 18400 |
| 2024-07-25 | 21.16 | $10.07 | 47216 |
| 2024-07-24 | 21.14 | $10.68 | 143200 |
| 2024-07-23 | 20.65 | $10.78 | 78458 |
| 2024-07-22 | 20.30 | $10.02 | 77827 |
| 2024-07-19 | 20.58 | $10.08 | 439633 |
| 2024-07-18 | 20.86 | $8.38 | 63219 |
| 2024-07-17 | 21.50 | $8.50 | 25045 |
| 2024-07-16 | 21.89 | $8.83 | 140886 |
| 2024-07-15 | 22.42 | $8.63 | 108208 |
| 2024-07-12 | 22.75 | $8.58 | 33623 |
| 2024-07-11 | 22.84 | $8.52 | 23319 |
| 2024-07-10 | 23.00 | $8.47 | 12644 |
| 2024-07-09 | 22.96 | $8.40 | 159394 |
| 2024-07-08 | 22.78 | $8.38 | 73121 |
| 2024-07-05 | 22.68 | $8.80 | 66523 |
| 2024-07-03 | 22.44 | $8.94 | 40835 |
| 2024-07-02 | 22.35 | $8.80 | 93209 |
| 2024-07-01 | 22.28 | $9.00 | 89006 |
| 2024-06-28 | 22.08 | $8.65 | 123710 |
| 2024-06-27 | 21.90 | $9.10 | 41608 |
| 2024-06-26 | 21.88 | $8.81 | 285564 |
| 2024-06-25 | 21.86 | $8.65 | 56895 |
| 2024-06-24 | 21.30 | $8.51 | 264840 |
| 2024-06-21 | 20.72 | $8.71 | 1.2M |
| 2024-06-20 | 20.08 | $9.76 | 41305 |
| 2024-06-18 | 20.05 | $9.01 | 17498 |
| 2024-06-17 | 19.94 | $10.21 | 5708 |
| 2024-06-14 | 20.66 | $10.30 | 5256 |
| 2024-06-13 | 21.58 | $10.76 | 13456 |
| 2024-06-12 | 22.64 | $10.41 | 3818 |
| 2024-06-11 | 23.77 | $10.49 | 35951 |
| 2024-06-10 | 24.96 | $11.62 | 36291 |
| 2024-06-07 | 26.08 | $10.38 | 1952 |
| 2024-06-06 | 25.98 | $10.71 | 15988 |
| 2024-06-05 | 25.87 | $10.80 | 29419 |
| 2024-06-04 | 25.85 | $11.50 | 4415 |
| 2024-06-03 | 26.72 | $11.73 | 29227 |
| 2024-05-31 | 27.63 | $11.41 | 28193 |
| 2024-05-30 | 27.96 | $10.05 | 59451 |
| 2024-05-29 | 27.96 | $11.79 | 50364 |
| 2024-05-28 | 29.13 | $11.70 | 88493 |
| 2024-05-24 | 30.36 | $10.70 | 14527 |
| 2024-05-23 | 30.21 | $10.74 | 23867 |
| 2024-05-22 | 30.06 | $11.17 | 25805 |
| 2024-05-21 | 28.92 | $11.25 | 14670 |
| 2024-05-20 | 27.94 | $11.57 | 15940 |
| 2024-05-17 | 27.42 | $11.50 | 1968 |
| 2024-05-16 | 26.61 | $11.64 | 15862 |
| 2024-05-15 | 25.85 | $11.97 | 7985 |
| 2024-05-14 | 25.11 | $11.68 | 46552 |
| 2024-05-13 | 24.34 | $11.96 | 29920 |
| 2024-05-10 | 24.15 | $11.98 | 23324 |
| 2024-05-09 | 24.07 | $11.95 | 9098 |
| 2024-05-08 | 23.80 | $12.05 | 8210 |
| 2024-05-07 | 23.51 | $11.98 | 19834 |
| 2024-05-06 | 23.18 | $12.08 | 8491 |
| 2024-05-03 | 22.91 | $12.06 | 19156 |
| 2024-05-02 | 22.61 | $11.88 | 19594 |
| 2024-05-01 | 22.57 | $11.70 | 9173 |
| 2024-04-30 | 22.43 | $11.96 | 7035 |
| 2024-04-29 | 22.46 | $11.84 | 16064 |
| 2024-04-26 | 22.46 | $11.93 | 21057 |
| 2024-04-25 | 22.47 | $11.98 | 30866 |
| 2024-04-24 | 22.47 | $11.98 | 35745 |
| 2024-04-23 | 21.78 | $12.07 | 47990 |
| 2024-04-22 | 21.33 | $11.87 | 25268 |
| 2024-04-19 | 20.76 | $11.84 | 12987 |
| 2024-04-18 | 20.44 | $11.84 | 27150 |
| 2024-04-17 | 20.11 | $11.79 | 24283 |
| 2024-04-16 | 19.77 | $12.03 | 66920 |
| 2024-04-15 | 19.40 | $11.90 | 13620 |
| 2024-04-12 | 19.15 | $12.08 | 79160 |
| 2024-04-11 | 18.88 | $11.50 | 46433 |
| 2024-04-10 | 17.63 | $11.89 | 43736 |
| 2024-04-09 | 16.68 | $11.92 | 38853 |
| 2024-04-08 | 15.81 | $12.00 | 142226 |
| 2024-04-05 | 14.90 | $11.94 | 21982 |
| 2024-04-04 | 14.41 | $12.00 | 17139 |
| 2024-04-03 | 13.89 | $11.85 | 24062 |
| 2024-04-02 | 13.58 | $12.00 | 22418 |
| 2024-04-01 | 13.26 | $12.21 | 16632 |
| 2024-03-28 | 13.44 | $12.18 | 32308 |
| 2024-03-27 | 13.51 | $11.66 | 14921 |
| 2024-03-26 | 13.44 | $12.21 | 29567 |
| 2024-03-25 | 13.69 | $12.09 | 22211 |
| 2024-03-22 | 13.90 | $12.14 | 13528 |
| 2024-03-21 | 13.97 | $12.18 | 34883 |
| 2024-03-20 | 14.70 | $12.20 | 15974 |
| 2024-03-19 | 15.12 | $12.18 | 23128 |
| 2024-03-18 | 15.73 | $12.20 | 17924 |
| 2024-03-15 | 16.35 | $12.20 | 31200 |
| 2024-03-14 | 17.09 | $12.22 | 22992 |
| 2024-03-13 | 17.62 | $12.20 | 31407 |
| 2024-03-12 | 18.18 | $11.15 | 88486 |
| 2024-03-11 | 18.76 | $11.29 | 9415 |
| 2024-03-08 | 19.03 | $11.02 | 21808 |
| 2024-03-07 | 19.33 | $11.23 | 8646 |
| 2024-03-06 | 19.29 | $11.06 | 12375 |
| 2024-03-05 | 19.25 | $11.65 | 16715 |
| 2024-03-04 | 19.70 | $11.78 | 16962 |
| 2024-03-01 | 20.21 | $12.10 | 21387 |
| 2024-02-29 | 21.18 | $11.82 | 49129 |
| 2024-02-28 | 22.13 | $11.63 | 41566 |
| 2024-02-27 | 23.17 | $11.94 | 39780 |
| 2024-02-26 | 24.31 | $12.07 | 21741 |
| 2024-02-23 | 25.39 | $11.78 | 39260 |
| 2024-02-22 | 26.53 | $11.94 | 30074 |
| 2024-02-21 | 27.62 | $12.37 | 32420 |
| 2024-02-20 | 28.65 | $12.32 | 42756 |
| 2024-02-16 | 29.76 | $12.30 | 15521 |
| 2024-02-15 | 30.77 | $12.31 | 29784 |
| 2024-02-14 | 31.79 | $12.30 | 23698 |
| 2024-02-13 | 33.01 | $12.09 | 30234 |
| 2024-02-12 | 34.30 | $12.37 | 12183 |
| 2024-02-09 | 35.73 | $11.56 | 36364 |
| 2024-02-08 | 37.24 | $12.35 | 55787 |
| 2024-02-07 | 38.82 | $12.45 | 53580 |
| 2024-02-06 | 38.00 | $12.45 | 24040 |
| 2024-02-05 | 37.60 | $12.40 | 28865 |
| 2024-02-02 | 37.17 | $12.27 | 50336 |
| 2024-02-01 | 37.01 | $12.47 | 84933 |
| 2024-01-31 | 36.28 | $12.45 | 89601 |
| 2024-01-30 | 35.52 | $12.44 | 69616 |
| 2024-01-29 | 34.79 | $12.28 | 11862 |
| 2024-01-26 | 33.83 | $12.38 | 20506 |
| 2024-01-25 | 32.90 | $12.08 | 43727 |
| 2024-01-24 | 31.92 | $12.01 | 31903 |
| 2024-01-23 | 30.99 | $11.97 | 184384 |
| 2024-01-22 | 29.81 | $12.11 | 82455 |
| 2024-01-19 | 28.63 | $12.00 | 92842 |
| 2024-01-18 | 27.56 | $11.50 | 54889 |
| 2024-01-17 | 26.67 | $11.36 | 43302 |
| 2024-01-16 | 25.80 | $11.31 | 25789 |
| 2024-01-12 | 24.89 | $11.11 | 24732 |
| 2024-01-11 | 23.79 | $11.25 | 38321 |
| 2024-01-10 | 22.68 | $10.64 | 63870 |
| 2024-01-09 | 21.76 | $10.66 | 54473 |
| 2024-01-08 | 20.63 | $11.25 | 60167 |
| 2024-01-05 | 19.43 | $10.42 | 25885 |
| 2024-01-04 | 18.86 | $10.61 | 32071 |
| 2024-01-03 | 18.49 | $10.45 | 41794 |
| 2024-01-02 | 18.10 | $10.27 | 108963 |
| 2023-12-29 | 17.73 | $9.66 | 91164 |
| 2023-12-28 | 16.22 | $10.07 | 114817 |
| 2023-12-27 | 14.82 | $8.92 | 44258 |
| 2023-12-26 | 14.10 | $8.91 | 80121 |
| 2023-12-22 | 13.35 | $8.26 | 22884 |
| 2023-12-21 | 13.17 | $8.15 | 17267 |
| 2023-12-20 | 13.22 | $7.98 | 61082 |
| 2023-12-19 | 13.29 | $8.35 | 26758 |
| 2023-12-18 | 13.03 | $8.10 | 40080 |
| 2023-12-15 | 12.77 | $8.05 | 33123 |
| 2023-12-14 | 12.64 | $8.25 | 86623 |
| 2023-12-13 | 12.11 | $7.96 | 80832 |
| 2023-12-12 | 11.73 | $7.70 | 269793 |
| 2023-12-11 | 11.67 | $6.90 | 26579 |
| 2023-12-08 | 12.04 | $7.00 | 30108 |
| 2023-12-07 | 12.49 | $7.10 | 4461 |
| 2023-12-06 | 12.95 | $7.00 | 31764 |
| 2023-12-05 | 13.52 | $6.85 | 22814 |
| 2023-12-04 | 14.12 | $7.05 | 2154 |
| 2023-12-01 | 14.41 | $7.01 | 3881 |
| 2023-11-30 | 14.59 | $6.90 | 3093 |
| 2023-11-29 | 14.91 | $7.06 | 7721 |
| 2023-11-28 | 14.58 | $7.10 | 7003 |
| 2023-11-27 | 14.23 | $7.11 | 11027 |
| 2023-11-24 | 14.02 | $7.00 | 3176 |
| 2023-11-22 | 13.92 | $7.12 | 6898 |
| 2023-11-21 | 13.82 | $6.49 | 13804 |
| 2023-11-20 | 14.29 | $6.52 | 3525 |
| 2023-11-17 | 14.58 | $6.30 | 17897 |
| 2023-11-16 | 15.08 | $6.19 | 22865 |
| 2023-11-15 | 15.40 | $5.97 | 9868 |
| 2023-11-14 | 15.81 | $6.03 | 58044 |
| 2023-11-13 | 16.24 | $6.72 | 26138 |
| 2023-11-10 | 16.15 | $6.83 | 7075 |
| 2023-11-09 | 15.49 | $6.98 | 35539 |
| 2023-11-08 | 14.79 | $7.00 | 7029 |
| 2023-11-07 | 14.50 | $6.90 | 25229 |
| 2023-11-06 | 13.18 | $6.80 | 5394 |
| 2023-11-03 | 12.02 | $6.63 | 2643 |
| 2023-11-02 | 11.25 | $6.30 | 4941 |
| 2023-11-01 | 10.73 | $6.28 | 6893 |
| 2023-10-31 | 10.17 | $6.11 | 536 |
| 2023-10-30 | 9.96 | $6.10 | 3487 |
| 2023-10-27 | 9.75 | $6.16 | 4419 |
| 2023-10-26 | 9.74 | $6.07 | 1050 |
| 2023-10-25 | 9.63 | $6.37 | 13315 |
| 2023-10-24 | 9.51 | $6.19 | 1669 |
| 2023-10-23 | 9.83 | $6.10 | 3776 |
| 2023-10-20 | 10.17 | $6.21 | 5222 |
| 2023-10-19 | 10.04 | $6.21 | 12714 |
| 2023-10-18 | 9.95 | $6.77 | 7422 |
| 2023-10-17 | 9.91 | $6.50 | 2364 |
| 2023-10-16 | 10.14 | $6.40 | 3334 |
| 2023-10-13 | 10.13 | $6.29 | 10444 |
| 2023-10-12 | 10.11 | $6.67 | 1899 |
| 2023-10-11 | 10.52 | $6.56 | 12513 |
| 2023-10-10 | 10.82 | $7.00 | 2465 |
| 2023-10-09 | 11.19 | $6.81 | 6418 |
| 2023-10-06 | 11.74 | $7.00 | 5965 |
| 2023-10-05 | 12.02 | $6.95 | 13566 |
| 2023-10-04 | 12.26 | $7.40 | 3527 |
| 2023-10-03 | 12.46 | $6.93 | 524 |
| 2023-10-02 | 13.04 | $7.23 | 8538 |
| 2023-09-29 | 13.65 | $6.83 | 20691 |
| 2023-09-28 | 14.34 | $7.03 | 7761 |
| 2023-09-27 | 14.82 | $7.23 | 3064 |
| 2023-09-26 | 15.45 | $6.77 | 12850 |
| 2023-09-25 | 16.03 | $6.51 | 20737 |
| 2023-09-22 | 16.65 | $6.79 | 2070 |
| 2023-09-21 | 17.49 | $7.10 | 22522 |
| 2023-09-20 | 18.37 | $7.01 | 5489 |
| 2023-09-19 | 18.85 | $7.25 | 17904 |
| 2023-09-18 | 19.56 | $7.14 | 29252 |
| 2023-09-15 | 20.31 | $7.72 | 19201 |
| 2023-09-14 | 21.11 | $7.65 | 19663 |
| 2023-09-13 | 21.95 | $8.28 | 31624 |
| 2023-09-12 | 22.91 | $8.10 | 2101 |
| 2023-09-11 | 23.44 | $7.75 | 3348 |
| 2023-09-08 | 24.48 | $7.50 | 40184 |
| 2023-09-07 | 25.57 | $8.18 | 45013 |
| 2023-09-06 | 26.08 | $8.99 | 16167 |
| 2023-09-05 | 25.89 | $9.06 | 12672 |
| 2023-09-01 | 25.22 | $9.16 | 11848 |
| 2023-08-31 | 24.40 | $9.11 | 11064 |
| 2023-08-30 | 23.54 | $9.39 | 8884 |
| 2023-08-29 | 22.73 | $9.49 | 34530 |
| 2023-08-28 | 21.88 | $9.20 | 110477 |
| 2023-08-25 | 20.98 | $7.16 | 10575 |
| 2023-08-24 | 21.83 | $7.37 | 10279 |
| 2023-08-23 | 22.58 | $7.59 | 23500 |
| 2023-08-22 | 23.37 | $7.47 | 4542 |
| 2023-08-21 | 24.59 | $7.32 | 12334 |
| 2023-08-18 | 25.88 | $7.59 | 14635 |
| 2023-08-17 | 27.23 | $7.49 | 31773 |
| 2023-08-16 | 28.50 | $7.51 | 17050 |
| 2023-08-15 | 29.57 | $7.60 | 47199 |
| 2023-08-14 | 30.71 | $6.90 | 84730 |
| 2023-08-11 | 32.27 | $6.10 | 13551 |
| 2023-08-10 | 32.65 | $5.83 | 19789 |
| 2023-08-09 | 32.92 | $6.00 | 6116 |
| 2023-08-08 | 33.06 | $5.80 | 23557 |
| 2023-08-07 | 33.20 | $6.23 | 22800 |
| 2023-08-04 | 33.52 | $6.26 | 49169 |
| 2023-08-03 | 33.67 | $6.09 | 64662 |
| 2023-08-02 | 33.82 | $6.25 | 21432 |
| 2023-08-01 | 34.22 | $6.48 | 100121 |
| 2023-07-31 | 34.65 | $6.23 | 37733 |
| 2023-07-28 | 35.01 | $6.12 | 27844 |
| 2023-07-27 | 35.26 | $6.20 | 5093 |
| 2023-07-26 | 35.04 | $6.00 | 29247 |
| 2023-07-25 | 34.81 | $5.92 | 61268 |
| 2023-07-24 | 34.58 | $5.92 | 37586 |
| 2023-07-21 | 34.20 | $5.75 | 46270 |
| 2023-07-20 | 33.54 | $5.82 | 26418 |
| 2023-07-19 | 32.94 | $5.86 | 114688 |
| 2023-07-18 | 32.30 | $6.61 | 88993 |
| 2023-07-17 | 32.09 | $7.32 | 23150 |
| 2023-07-14 | 32.22 | $7.54 | 33421 |
| 2023-07-13 | 32.51 | $8.00 | 26248 |
| 2023-07-12 | 32.87 | $7.88 | 48039 |
| 2023-07-11 | 33.36 | $8.06 | 98817 |
| 2023-07-10 | 33.87 | $8.46 | 83986 |
| 2023-07-07 | 35.05 | $8.57 | 111560 |
| 2023-07-06 | 36.28 | $10.04 | 231620 |
| 2023-07-05 | 37.58 | $9.50 | 337074 |
| 2023-07-03 | 38.03 | $10.85 | 110700 |
| 2023-06-30 | 38.06 | $10.03 | 24100 |
| 2023-06-29 | 39.04 | $9.71 | 140500 |
| 2023-06-28 | 40.07 | $11.00 | 52300 |
| 2023-06-27 | 40.29 | $9.80 | 12200 |
| 2023-06-26 | 41.00 | $9.93 | 22500 |
| 2023-06-23 | 41.75 | $10.26 | 34400 |
| 2023-06-22 | 42.12 | $10.38 | 2500 |
| 2023-06-21 | 41.83 | $10.37 | 1400 |
| 2023-06-20 | 41.26 | $10.58 | 37000 |
| 2023-06-16 | 40.57 | $10.72 | 81200 |
| 2023-06-15 | 38.77 | $10.48 | 2300 |
| 2023-06-14 | 37.99 | $10.43 | 5200 |
| 2023-06-13 | 37.44 | $10.36 | 400 |
| 2023-06-12 | 37.32 | $10.45 | 9100 |
| 2023-06-09 | 35.76 | $10.37 | — |
| 2023-06-08 | 34.59 | $10.37 | — |
| 2023-06-07 | 33.36 | $10.37 | 500 |
| 2023-06-06 | 32.06 | $10.32 | 12800 |
| 2023-06-05 | 31.07 | $10.29 | — |
| 2023-06-02 | 30.41 | $10.29 | — |
| 2023-06-01 | 29.71 | $10.29 | 1400 |
| 2023-05-31 | 28.97 | $10.29 | — |
| 2023-05-30 | 28.30 | $10.29 | 200 |
| 2023-05-26 | 27.58 | $10.29 | 8000 |
| 2023-05-25 | 26.83 | $10.29 | — |
| 2023-05-24 | 26.05 | $10.29 | 600 |
| 2023-05-23 | 25.22 | $10.31 | — |
| 2023-05-22 | 23.94 | $10.31 | — |
| 2023-05-19 | 22.60 | $10.31 | 10700 |
| 2023-05-18 | 21.20 | $10.30 | 4000 |
| 2023-05-17 | 20.14 | $10.35 | 2500 |
| 2023-05-16 | 19.02 | $10.30 | 600 |
| 2023-05-15 | 18.46 | $10.36 | 208600 |
| 2023-05-12 | 17.69 | $10.32 | — |
| 2023-05-11 | 17.29 | $10.32 | — |
| 2023-05-10 | 16.87 | $10.32 | 6000 |
| 2023-05-09 | 16.43 | $10.29 | 15300 |
| 2023-05-08 | 15.96 | $10.30 | 25600 |
| 2023-05-05 | 15.47 | $10.28 | 300 |
| 2023-05-04 | 15.47 | $10.28 | 1300 |
| 2023-05-03 | 15.47 | $10.28 | 2200 |
| 2023-05-02 | 15.68 | $10.29 | 38800 |
| 2023-05-01 | 15.91 | $10.29 | 5100 |
| 2023-04-28 | 16.25 | $10.29 | 1400 |
| 2023-04-27 | 16.07 | $10.29 | 9000 |
| 2023-04-26 | 15.97 | $10.29 | 300 |
| 2023-04-25 | 15.74 | $10.30 | 6000 |
| 2023-04-24 | 15.49 | $10.32 | — |
| 2023-04-21 | 14.67 | $10.32 | 1300 |
| 2023-04-20 | 13.81 | $10.29 | 2200 |
| 2023-04-19 | 12.90 | $10.41 | 1800 |
| 2023-04-18 | 11.81 | $10.31 | 1700 |
| 2023-04-17 | 11.18 | $10.31 | 8500 |
| 2023-04-14 | 10.51 | $10.28 | 6200 |
| 2023-04-13 | 10.73 | $10.30 | 5900 |
| 2023-04-12 | 10.97 | $10.29 | 11100 |
| 2023-04-11 | 11.22 | $10.29 | 6800 |
| 2023-04-10 | 11.48 | $10.28 | 600 |
| 2023-04-06 | 11.85 | $10.26 | — |
| 2023-04-05 | 12.42 | $10.26 | 300 |
| 2023-04-04 | 13.01 | $10.31 | 2500 |
| 2023-04-03 | 13.64 | $10.35 | 400 |
| 2023-03-31 | 13.50 | $10.25 | 1000 |
| 2023-03-30 | 14.07 | $10.28 | 16400 |
| 2023-03-29 | 14.66 | $10.28 | 1000 |
| 2023-03-28 | 14.73 | $10.26 | 9300 |
| 2023-03-27 | 15.01 | $10.28 | 3500 |
| 2023-03-24 | 15.30 | $10.25 | — |
| 2023-03-23 | 15.62 | $10.25 | 300 |
| 2023-03-22 | 15.94 | $10.28 | 500 |
| 2023-03-21 | 15.93 | $10.23 | 100 |
| 2023-03-20 | 16.40 | $10.23 | — |
| 2023-03-17 | 16.90 | $10.23 | 300 |
| 2023-03-16 | 17.41 | $10.19 | — |
| 2023-03-15 | 18.31 | $10.19 | 100 |
| 2023-03-14 | 19.25 | $10.19 | — |
| 2023-03-13 | 20.24 | $10.19 | — |
| 2023-03-10 | 21.29 | $10.19 | — |
| 2023-03-09 | 22.38 | $10.19 | 100 |
| 2023-03-08 | 23.54 | $10.19 | 4000 |
| 2023-03-07 | 24.76 | $10.19 | 100 |
| 2023-03-06 | 26.04 | $10.19 | 7700 |
| 2023-03-03 | 27.39 | $10.19 | 600 |
| 2023-03-02 | 28.81 | $10.19 | 400 |
| 2023-03-01 | 30.30 | $10.20 | 500 |
| 2023-02-28 | 31.80 | $10.19 | 2800 |
| 2023-02-27 | 33.37 | $10.20 | 38200 |
| 2023-02-24 | 34.88 | $10.45 | — |
| 2023-02-23 | 35.03 | $10.45 | — |
| 2023-02-22 | 35.20 | $10.45 | — |
| 2023-02-21 | 35.37 | $10.45 | 42900 |
| 2023-02-17 | 35.55 | $10.54 | 400 |
| 2023-02-16 | 33.39 | $10.54 | 6200 |
| 2023-02-15 | 31.12 | $10.34 | 1700 |
| 2023-02-14 | 29.52 | $10.22 | 700 |
| 2023-02-13 | 28.52 | $10.29 | 1900 |
| 2023-02-10 | 27.47 | $10.17 | — |
| 2023-02-09 | 27.68 | $10.17 | 600 |
| 2023-02-08 | 27.91 | $10.17 | — |
| 2023-02-07 | 28.15 | $10.17 | 300 |
| 2023-02-06 | 28.40 | $10.17 | — |
| 2023-02-03 | 28.67 | $10.17 | — |
| 2023-02-02 | 28.95 | $10.17 | — |
| 2023-02-01 | 29.25 | $10.17 | — |
| 2023-01-31 | 29.56 | $10.17 | 1700 |
| 2023-01-30 | 29.88 | $10.19 | 100 |
| 2023-01-27 | 29.68 | $10.19 | — |
| 2023-01-26 | 29.47 | $10.19 | — |
| 2023-01-25 | 29.25 | $10.19 | 200 |
| 2023-01-24 | 29.02 | $10.16 | 14900 |
| 2023-01-23 | 29.03 | $10.15 | 200 |
| 2023-01-20 | 29.32 | $10.22 | 1100 |
| 2023-01-19 | 28.55 | $10.20 | 1700 |
| 2023-01-18 | 27.75 | $10.15 | 400 |
| 2023-01-17 | 28.47 | $10.22 | 17200 |
| 2023-01-13 | 27.57 | $10.22 | 21500 |
| 2023-01-12 | 26.27 | $10.23 | 46200 |
| 2023-01-11 | 24.89 | $10.20 | 700 |
| 2023-01-10 | 23.68 | $10.20 | 500 |
| 2023-01-09 | 22.52 | $10.21 | 12600 |
| 2023-01-06 | 21.31 | $10.20 | — |
| 2023-01-05 | 20.42 | $10.20 | 400 |
| 2023-01-04 | 19.49 | $10.18 | 300 |
| 2023-01-03 | 18.80 | $10.19 | 27300 |
| 2022-12-30 | 18.08 | $10.16 | 1800 |
| 2022-12-29 | 17.82 | $10.15 | 40800 |
| 2022-12-28 | 17.73 | $10.11 | 2800 |
| 2022-12-27 | 18.54 | $10.11 | — |
| 2022-12-23 | 19.40 | $10.11 | 1200 |
| 2022-12-22 | 20.30 | $10.15 | 6300 |
| 2022-12-21 | 21.25 | $10.17 | — |
| 2022-12-20 | 20.35 | $10.17 | 14200 |
| 2022-12-19 | 19.39 | $10.10 | 10500 |
| 2022-12-16 | 20.31 | $10.11 | 7600 |
| 2022-12-15 | 20.81 | $10.10 | 100 |
| 2022-12-14 | 21.77 | $10.10 | 800 |
| 2022-12-13 | 22.77 | $10.10 | 3000 |
| 2022-12-12 | 23.83 | $10.10 | 200 |
| 2022-12-09 | 23.94 | $10.11 | 1000 |
| 2022-12-08 | 23.44 | $10.09 | 4000 |
| 2022-12-07 | 23.27 | $10.10 | 1900 |
| 2022-12-06 | 23.08 | $10.09 | 1200 |
| 2022-12-05 | 22.89 | $10.09 | 3800 |
| 2022-12-02 | 22.69 | $10.09 | 2900 |
| 2022-12-01 | 22.47 | $10.10 | — |
| 2022-11-30 | 22.96 | $10.10 | — |
| 2022-11-29 | 23.48 | $10.10 | — |
| 2022-11-28 | 24.02 | $10.10 | 4100 |
| 2022-11-25 | 24.59 | $10.09 | — |
| 2022-11-23 | 25.56 | $10.09 | 35400 |
| 2022-11-22 | 26.59 | $10.11 | 100 |
| 2022-11-21 | 26.70 | $10.11 | 300 |
| 2022-11-18 | 26.82 | $10.09 | 800 |
| 2022-11-17 | 27.29 | $10.09 | 83700 |
| 2022-11-16 | 27.77 | $10.09 | 30600 |
| 2022-11-15 | 27.77 | $10.09 | 50900 |
| 2022-11-14 | 28.10 | $10.09 | — |
| 2022-11-11 | 28.44 | $10.09 | 200 |
| 2022-11-10 | 28.80 | $10.09 | 6000 |
| 2022-11-09 | 29.17 | $10.08 | — |
| 2022-11-08 | 29.57 | $10.08 | — |
| 2022-11-07 | 29.99 | $10.08 | 13600 |
| 2022-11-04 | 30.43 | $10.08 | 20000 |
| 2022-11-03 | 30.89 | $10.08 | 39300 |
| 2022-11-02 | 31.38 | $10.09 | 12200 |
| 2022-11-01 | 31.53 | $10.07 | 11600 |
| 2022-10-31 | 32.14 | $10.07 | 25200 |
| 2022-10-28 | 32.78 | $10.07 | 85300 |
| 2022-10-27 | 33.46 | $10.07 | 14300 |
| 2022-10-26 | 34.66 | $10.07 | 206400 |
| 2022-10-25 | 35.93 | $10.07 | 27100 |
| 2022-10-24 | 37.26 | $10.07 | 4200 |
| 2022-10-21 | 38.35 | $10.07 | 2200 |
| 2022-10-20 | 39.51 | $10.06 | — |
| 2022-10-19 | 40.94 | $10.06 | 108500 |
| 2022-10-18 | 42.45 | $10.06 | 36700 |
| 2022-10-17 | 43.76 | $10.05 | 700 |
| 2022-10-14 | 45.15 | $10.05 | 5700 |
| 2022-10-13 | 46.60 | $10.06 | 12500 |
| 2022-10-12 | 48.13 | $10.06 | 100 |
| 2022-10-11 | 48.63 | $10.06 | 4300 |
| 2022-10-10 | 49.16 | $10.07 | 85500 |
| 2022-10-07 | 49.72 | $10.06 | 19200 |
| 2022-10-06 | 50.31 | $10.06 | — |
| 2022-10-05 | 50.93 | $10.06 | 5800 |
| 2022-10-04 | 51.58 | $10.04 | 34200 |
| 2022-10-03 | 52.26 | $10.03 | 8800 |
| 2022-09-30 | 53.20 | $10.05 | 75800 |
| 2022-09-29 | 53.95 | $10.03 | 1100 |
| 2022-09-28 | 55.08 | $10.03 | — |
| 2022-09-27 | 56.03 | $10.03 | 7500 |
| 2022-09-26 | 57.03 | $10.05 | 11400 |
| 2022-09-23 | 58.18 | $10.06 | 11000 |
| 2022-09-22 | 59.18 | $10.06 | 35300 |
| 2022-09-21 | 59.53 | $10.10 | 2000 |
| 2022-09-20 | 58.79 | $10.07 | 200 |
| 2022-09-19 | 58.16 | $10.07 | 1100 |
| 2022-09-16 | 57.49 | $10.08 | 10700 |
| 2022-09-15 | 56.80 | $10.09 | 6300 |
| 2022-09-14 | 56.06 | $10.09 | 16600 |
| 2022-09-13 | 55.29 | $10.15 | 2700 |
| 2022-09-12 | 54.73 | $10.07 | 4100 |
| 2022-09-09 | 54.73 | $10.07 | 11800 |
| 2022-09-08 | 54.73 | $10.02 | 11400 |
| 2022-09-07 | 55.04 | $10.03 | — |
| 2022-09-06 | 55.36 | $10.03 | 2000 |
| 2022-09-02 | 55.70 | $10.03 | 100 |
| 2022-09-01 | 56.15 | $10.03 | 1600 |
| 2022-08-31 | 56.63 | $10.03 | 3800 |
| 2022-08-30 | 57.14 | $10.03 | 4100 |
| 2022-08-29 | 57.67 | $10.04 | 300 |
| 2022-08-26 | 57.73 | $10.05 | 17300 |
| 2022-08-25 | 57.79 | $10.04 | 700 |
| 2022-08-24 | 58.00 | $10.04 | 435200 |
| 2022-08-23 | 58.21 | $10.05 | 1300 |
| 2022-08-22 | 57.70 | $10.08 | 6100 |
| 2022-08-19 | 57.15 | $10.15 | 67100 |
| 2022-08-18 | 56.58 | $10.02 | 45800 |
| 2022-08-17 | 56.66 | $10.04 | — |
| 2022-08-16 | 56.12 | $10.04 | 1400 |
| 2022-08-15 | 55.56 | $10.04 | 500 |
| 2022-08-12 | 54.97 | $10.03 | 900 |
| 2022-08-11 | 54.41 | $10.04 | 1900 |
| 2022-08-10 | 53.81 | $10.03 | 1200 |
| 2022-08-09 | 53.19 | $10.03 | 9400 |
| 2022-08-08 | 52.53 | $10.03 | 10300 |
| 2022-08-05 | 52.73 | $10.04 | 700 |
| 2022-08-04 | 52.27 | $10.02 | 300 |
| 2022-08-03 | 51.79 | $10.02 | 155000 |
| 2022-08-02 | 51.28 | $10.05 | 2200 |
| 2022-08-01 | 49.72 | $10.07 | 6700 |
| 2022-07-29 | 48.81 | $10.06 | — |
| 2022-07-28 | 48.26 | $10.06 | 16800 |
| 2022-07-27 | 47.68 | $10.04 | 19700 |
| 2022-07-26 | 47.23 | $10.02 | 48600 |
| 2022-07-25 | 47.14 | $10.01 | 8100 |
| 2022-07-22 | 47.28 | $10.00 | 18800 |
| 2022-07-21 | 47.43 | $9.99 | 473900 |
| 2022-07-20 | 47.83 | $10.01 | 119300 |
| 2022-07-19 | 46.84 | $10.00 | 229300 |
| 2022-07-18 | 45.80 | $9.99 | — |
| 2022-07-15 | 45.07 | $9.99 | 700 |
| 2022-07-14 | 44.31 | $10.00 | 85700 |
| 2022-07-13 | 43.51 | $9.99 | 33800 |
| 2022-07-12 | 42.87 | $10.00 | 58400 |
| 2022-07-11 | 42.20 | $9.99 | 37200 |
| 2022-07-08 | 41.72 | $9.99 | 585300 |
| 2022-07-07 | 41.21 | $9.99 | 66500 |
| 2022-07-06 | 40.68 | $9.99 | 60500 |
| 2022-07-05 | 40.13 | $10.00 | 37200 |
| 2022-07-01 | 39.54 | $9.98 | 800 |
| 2022-06-30 | 38.92 | $9.98 | 23400 |
| 2022-06-29 | 38.70 | $9.98 | 26500 |
| 2022-06-28 | 38.47 | $9.98 | 43000 |
| 2022-06-27 | 38.46 | $9.98 | 95900 |
| 2022-06-24 | 38.74 | $9.98 | 8600 |
| 2022-06-23 | 39.02 | $9.98 | 700 |
| 2022-06-22 | 38.75 | $9.98 | 20500 |
| 2022-06-21 | 38.71 | $9.99 | 103400 |
| 2022-06-17 | 38.66 | $9.97 | 26900 |
| 2022-06-16 | 38.88 | $9.97 | 13000 |
| 2022-06-15 | 39.40 | $9.98 | 100 |
| 2022-06-14 | 38.64 | $9.97 | 226200 |
| 2022-06-13 | 38.08 | $9.97 | 500 |
| 2022-06-10 | 37.49 | $9.98 | 11400 |
| 2022-06-09 | 36.08 | $9.97 | 35500 |
| 2022-06-08 | 35.04 | $9.96 | 1400 |
| 2022-06-07 | 34.24 | $9.96 | 4100 |
| 2022-06-06 | 33.40 | $9.96 | 3300 |
| 2022-06-03 | 32.52 | $9.97 | 28800 |
| 2022-06-02 | 31.59 | $9.96 | 18600 |
| 2022-06-01 | 30.91 | $9.95 | 9600 |
| 2022-05-31 | 30.19 | $9.95 | 261100 |
| 2022-05-27 | 29.77 | $9.94 | 3100 |
| 2022-05-26 | 29.74 | $9.94 | 39000 |
| 2022-05-25 | 29.70 | $9.94 | 167500 |
| 2022-05-24 | 29.67 | $9.94 | 10200 |
| 2022-05-23 | 29.63 | $9.94 | 14700 |
| 2022-05-20 | 30.00 | $9.94 | 6100 |
| 2022-05-19 | 30.38 | $9.94 | 17800 |
| 2022-05-18 | 30.79 | $9.93 | 2300 |
| 2022-05-17 | 31.65 | $9.94 | 1100 |
| 2022-05-16 | 31.89 | $9.93 | 2000 |
| 2022-05-13 | 32.13 | $9.93 | 254400 |
| 2022-05-12 | 32.39 | $9.94 | 67100 |
| 2022-05-11 | 32.66 | $9.93 | 53000 |
| 2022-05-10 | 32.94 | $9.93 | 3800 |
| 2022-05-09 | 33.61 | $9.93 | 15400 |
| 2022-05-06 | 34.31 | $9.94 | 205600 |
| 2022-05-05 | 35.04 | $9.95 | 3500 |
| 2022-05-04 | 34.58 | $9.95 | 13000 |
| 2022-05-03 | 34.10 | $9.94 | 700 |
| 2022-05-02 | 33.87 | $9.94 | 10100 |
| 2022-04-29 | 33.64 | $9.94 | 22600 |
| 2022-04-28 | 33.39 | $9.94 | 15900 |
| 2022-04-27 | 33.13 | $9.95 | 4000 |
| 2022-04-26 | 32.85 | $9.95 | 5800 |
| 2022-04-25 | 32.56 | $9.96 | 103200 |
| 2022-04-22 | 32.26 | $9.96 | 600 |
| 2022-04-21 | 30.80 | $9.96 | 30700 |
| 2022-04-20 | 29.27 | $9.96 | 9700 |
| 2022-04-19 | 27.66 | $9.96 | 21200 |
| 2022-04-18 | 26.29 | $9.97 | 36100 |
| 2022-04-14 | 24.85 | $9.94 | 25700 |
| 2022-04-13 | 23.97 | $9.93 | 7500 |
| 2022-04-12 | 23.04 | $9.92 | 13000 |
| 2022-04-11 | 22.33 | $9.93 | 11500 |
| 2022-04-08 | 20.95 | $9.92 | 600 |
| 2022-04-07 | 19.49 | $9.92 | 46700 |
| 2022-04-06 | 18.82 | $9.93 | 1600 |
| 2022-04-05 | 17.32 | $9.93 | 1500 |
| 2022-04-04 | 16.51 | $9.93 | 400 |
| 2022-04-01 | 15.65 | $9.90 | 36700 |
| 2022-03-31 | 15.23 | $9.91 | 33200 |
| 2022-03-30 | 14.79 | $9.91 | 7200 |
| 2022-03-29 | 14.33 | $9.91 | 4500 |
| 2022-03-28 | 13.84 | $9.91 | 12700 |
| 2022-03-25 | 13.33 | $9.91 | 70100 |
| 2022-03-24 | 12.79 | $9.92 | 452200 |
| 2022-03-23 | 12.23 | $9.91 | 35200 |
| 2022-03-22 | 11.63 | $9.90 | 35200 |
| 2022-03-21 | 11.91 | $9.90 | 76100 |
| 2022-03-18 | 11.53 | $9.90 | 253500 |
| 2022-03-17 | 11.14 | $9.90 | 6700 |
| 2022-03-16 | 11.24 | $9.90 | 7700 |
| 2022-03-15 | 11.69 | $9.90 | 56400 |
| 2022-03-14 | 11.72 | $9.90 | 2100 |
| 2022-03-11 | 11.75 | $9.90 | 3900 |
| 2022-03-10 | 11.78 | $9.90 | 45100 |
| 2022-03-09 | 11.81 | $9.90 | 9300 |
| 2022-03-08 | 11.84 | $9.90 | 600 |
| 2022-03-07 | 11.88 | $9.90 | 5400 |
| 2022-03-04 | 11.92 | $9.90 | 600 |
| 2022-03-03 | 11.96 | $9.90 | 15100 |
| 2022-03-02 | 12.00 | $9.89 | 6000 |
| 2022-03-01 | 12.04 | $9.90 | 21100 |
| 2022-02-28 | 12.09 | $9.89 | 33200 |
| 2022-02-25 | 12.54 | $9.89 | 29100 |
| 2022-02-24 | 12.53 | $9.89 | 60500 |
| 2022-02-23 | 12.95 | $9.88 | 5800 |
| 2022-02-22 | 13.39 | $9.89 | 5600 |
| 2022-02-18 | 13.86 | $9.87 | 1300 |
| 2022-02-17 | 13.86 | $9.88 | 400 |
| 2022-02-16 | 13.86 | $9.87 | 1000 |
| 2022-02-15 | 13.86 | $9.88 | — |
| 2022-02-14 | 14.27 | $9.88 | 5300 |
| 2022-02-11 | 14.70 | $9.88 | 3800 |
| 2022-02-10 | 15.15 | $9.88 | 1100 |
| 2022-02-09 | 15.85 | $9.90 | 9900 |
| 2022-02-08 | 16.60 | $9.90 | 10400 |
| 2022-02-07 | 17.38 | $9.90 | 7500 |
| 2022-02-04 | 18.20 | $9.89 | — |
| 2022-02-03 | 18.22 | $9.89 | 1200 |
| 2022-02-02 | 18.23 | $9.89 | 8400 |
| 2022-02-01 | 18.59 | $9.89 | 83200 |
| 2022-01-31 | 17.95 | $9.88 | 23500 |
| 2022-01-28 | 18.00 | $9.86 | 34700 |
| 2022-01-27 | 18.04 | $9.86 | 24300 |
| 2022-01-26 | 18.51 | $9.87 | 18000 |
| 2022-01-25 | 18.99 | $9.87 | 32300 |
| 2022-01-24 | 19.51 | $9.86 | 15200 |
| 2022-01-21 | 20.05 | $9.86 | 11800 |
| 2022-01-20 | 21.02 | $9.86 | 13600 |
| 2022-01-19 | 22.05 | $9.88 | 38600 |
| 2022-01-18 | 22.69 | $9.86 | 24400 |
| 2022-01-14 | 23.52 | $9.86 | 800 |
| 2022-01-13 | 24.40 | $9.88 | — |
| 2022-01-12 | 25.05 | $9.88 | 3800 |
| 2022-01-11 | 25.74 | $9.88 | 3900 |
| 2022-01-10 | 26.46 | $9.87 | 36600 |
| 2022-01-07 | 27.67 | $9.87 | 2000 |
| 2022-01-06 | 28.93 | $9.87 | 6000 |
| 2022-01-05 | 30.26 | $9.87 | 5100 |
| 2022-01-04 | 31.18 | $9.88 | 6400 |
| 2022-01-03 | 32.15 | $9.88 | 67200 |
| 2021-12-31 | 33.17 | $9.87 | 29600 |
| 2021-12-30 | 34.24 | $9.88 | 9100 |
| 2021-12-29 | 35.37 | $9.88 | 43700 |
| 2021-12-28 | 36.55 | $9.88 | 15900 |
| 2021-12-27 | 37.39 | $9.88 | 71400 |
| 2021-12-23 | 38.27 | $9.86 | 26800 |
| 2021-12-22 | 39.20 | $9.88 | 13200 |
| 2021-12-21 | 40.17 | $9.85 | 9900 |
| 2021-12-20 | 41.20 | $9.88 | 560800 |
| 2021-12-17 | 41.92 | $9.88 | 18500 |
| 2021-12-16 | 42.68 | $9.85 | 31400 |
| 2021-12-15 | 44.17 | $9.86 | 25600 |
| 2021-12-14 | 45.37 | $9.86 | 188800 |
| 2021-12-13 | 46.64 | $9.87 | 10000 |
| 2021-12-10 | 47.97 | $9.85 | 25400 |
| 2021-12-09 | 49.60 | $9.86 | 12900 |
| 2021-12-08 | 50.98 | $9.87 | 400 |
| 2021-12-07 | 52.65 | $9.87 | 44400 |
| 2021-12-06 | 54.41 | $9.87 | 6400 |
| 2021-12-03 | 56.27 | $9.87 | 56300 |
| 2021-12-02 | 58.22 | $9.90 | 46100 |
| 2021-12-01 | 60.27 | $9.89 | 6200 |
| 2021-11-30 | 61.50 | $9.90 | 25700 |
| 2021-11-29 | 62.80 | $9.89 | 58400 |
| 2021-11-26 | 64.32 | $9.89 | 43600 |
| 2021-11-24 | 65.92 | $9.90 | 10400 |
| 2021-11-23 | 67.29 | $9.90 | 112100 |
| 2021-11-22 | 68.73 | $9.90 | 65200 |
| 2021-11-19 | 69.62 | $9.89 | 7100 |
| 2021-11-18 | 70.77 | $9.88 | 1900 |
| 2021-11-17 | 71.65 | $9.89 | 16000 |
| 2021-11-16 | 72.21 | $9.90 | 78900 |
| 2021-11-15 | 72.80 | $9.89 | 13300 |
| 2021-11-12 | 73.51 | $9.88 | 5700 |
| 2021-11-11 | 74.34 | $9.88 | 2900 |
| 2021-11-10 | 74.88 | $9.88 | 1100 |
| 2021-11-09 | 75.45 | $9.85 | 3300 |
| 2021-11-08 | 76.05 | $9.85 | 2400 |
| 2021-11-05 | 76.68 | $9.85 | 1000 |
| 2021-11-04 | 77.41 | $9.87 | 196900 |
| 2021-11-03 | 78.18 | $9.86 | 6900 |
| 2021-11-02 | 78.99 | $9.87 | 41800 |
| 2021-11-01 | 79.01 | $9.85 | 64600 |
| 2021-10-29 | 79.08 | $9.85 | 761900 |
| 2021-10-28 | 79.15 | $9.85 | 403700 |
| 2021-10-27 | 79.25 | $9.87 | 25200 |
| 2021-10-26 | 79.36 | $9.87 | 532300 |
| 2021-10-25 | 79.48 | $9.84 | 22600 |
| 2021-10-22 | 79.64 | $9.86 | 80100 |
| 2021-10-21 | 79.80 | $9.85 | 26200 |
| 2021-10-20 | 80.21 | $9.85 | 6900 |
| 2021-10-19 | 80.39 | $9.85 | 63300 |
| 2021-10-18 | 80.59 | $9.83 | 700 |
| 2021-10-15 | 80.86 | $9.82 | 300 |
| 2021-10-14 | 81.14 | $9.84 | 10200 |
| 2021-10-13 | 81.44 | $9.84 | 596300 |
| 2021-10-12 | 81.76 | $9.85 | 1200 |
| 2021-10-11 | 81.69 | $9.83 | 5200 |
| 2021-10-08 | 81.63 | $9.84 | 1300 |
| 2021-10-07 | 81.58 | $9.84 | 3500 |
| 2021-10-06 | 81.54 | $9.85 | 20200 |
| 2021-10-05 | 81.49 | $9.83 | 400 |
| 2021-10-04 | 81.44 | $9.83 | 18400 |
| 2021-10-01 | 81.40 | $9.84 | 114300 |
| 2021-09-30 | 81.34 | $9.84 | 31200 |
| 2021-09-29 | 81.30 | $9.83 | 3400 |
| 2021-09-28 | 81.26 | $9.83 | 2400 |
| 2021-09-27 | 81.24 | $9.83 | 10000 |
| 2021-09-24 | 81.10 | $9.82 | 80000 |
| 2021-09-23 | 80.95 | $9.80 | 2500 |
| 2021-09-22 | 80.82 | $9.80 | 1200 |
| 2021-09-21 | 80.68 | $9.81 | 1200 |
| 2021-09-20 | 80.53 | $9.82 | 1300 |
| 2021-09-17 | 80.38 | $9.82 | 4600 |
| 2021-09-16 | 80.22 | $9.81 | 200 |
| 2021-09-15 | 80.05 | $9.81 | 3100 |
| 2021-09-14 | 79.87 | $9.81 | 6900 |
| 2021-09-13 | 79.68 | $9.80 | 2.0M |
| 2021-09-10 | 79.48 | $9.80 | 4300 |
| 2021-09-09 | 79.29 | $9.80 | 2900 |
| 2021-09-08 | 79.08 | $9.80 | 2100 |
| 2021-09-07 | 78.87 | $9.80 | 7600 |
| 2021-09-03 | 78.64 | $9.77 | 200 |
| 2021-09-02 | 78.43 | $9.80 | 16200 |
| 2021-09-01 | 78.20 | $9.79 | 13200 |
| 2021-08-31 | 77.97 | $9.79 | 11600 |
| 2021-08-30 | 77.31 | $9.76 | 2200 |
| 2021-08-27 | 76.62 | $9.76 | 9000 |
| 2021-08-26 | 75.90 | $9.78 | 4300 |
| 2021-08-25 | 75.13 | $9.77 | 3000 |
| 2021-08-24 | 74.33 | $9.78 | 8400 |
| 2021-08-23 | 73.48 | $9.76 | 20200 |
| 2021-08-20 | 72.60 | $9.76 | 1500 |
| 2021-08-19 | 71.68 | $9.75 | 113000 |
| 2021-08-18 | 70.66 | $9.76 | 57300 |
| 2021-08-17 | 69.55 | $9.77 | 11700 |
| 2021-08-16 | 68.37 | $9.78 | 18700 |
| 2021-08-13 | 67.14 | $9.76 | 90200 |
| 2021-08-12 | 65.85 | $9.76 | 4800 |
| 2021-08-11 | 64.49 | $9.77 | 14200 |
| 2021-08-10 | 63.06 | $9.75 | 61300 |
| 2021-08-09 | 61.55 | $9.75 | 12000 |
| 2021-08-06 | 59.82 | $9.79 | 800 |
| 2021-08-05 | 57.97 | $9.77 | 22100 |
| 2021-08-04 | 56.03 | $9.78 | 13900 |
| 2021-08-03 | 53.98 | $9.76 | 41000 |
| 2021-08-02 | 51.82 | $9.79 | 31900 |
| 2021-07-30 | 49.53 | $9.76 | 37400 |
| 2021-07-29 | 47.12 | $9.75 | 22700 |
| 2021-07-28 | 44.58 | $9.76 | 1300 |
| 2021-07-27 | 41.91 | $9.75 | 1600 |
| 2021-07-26 | 39.10 | $9.77 | 32500 |
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