Is Anfield Universal Fixed Income ETF (AFIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Anfield Universal Fixed Income ETF (AFIF) research center and poll results.
CBOE : AFIF
Anfield Universal Fixed Income ETF
$9.41 USD
$0.0 (0.02%)
- Volume
- 706.39K
- Average Volume
- 87.61K
- Market Capitalization
- $143.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $9.86
- Year Low
- $9.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.41
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.65
Average
9.17
Maximum
9.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.41 | $9.41 | 707700 |
| 2026-07-16 | 9.41 | $9.42 | 112000 |
| 2026-07-15 | 9.41 | $9.42 | 275000 |
| 2026-07-14 | 9.41 | $9.41 | 427203 |
| 2026-07-13 | 9.41 | $9.38 | 618600 |
| 2026-07-10 | 9.41 | $9.39 | 50100 |
| 2026-07-09 | 9.41 | $9.40 | 227800 |
| 2026-07-08 | 9.41 | $9.40 | 136011 |
| 2026-07-07 | 9.41 | $9.43 | 65000 |
| 2026-07-06 | 9.41 | $9.42 | 121100 |
| 2026-07-02 | 9.41 | $9.43 | 29601 |
| 2026-07-01 | 9.41 | $9.43 | 68413 |
| 2026-06-30 | 9.40 | $9.40 | 29022 |
| 2026-06-29 | 9.40 | $9.40 | 9603 |
| 2026-06-26 | 9.40 | $9.40 | 35917 |
| 2026-06-25 | 9.41 | $9.40 | 44200 |
| 2026-06-24 | 9.40 | $9.39 | 49600 |
| 2026-06-23 | 9.40 | $9.39 | 38223 |
| 2026-06-22 | 9.40 | $9.39 | 69700 |
| 2026-06-18 | 9.40 | $9.39 | 48307 |
| 2026-06-17 | 9.40 | $9.42 | 97800 |
| 2026-06-16 | 9.40 | $9.43 | 52428 |
| 2026-06-15 | 9.40 | $9.43 | 114000 |
| 2026-06-12 | 9.39 | $9.41 | 22500 |
| 2026-06-11 | 9.39 | $9.41 | 48200 |
| 2026-06-10 | 9.39 | $9.40 | 57800 |
| 2026-06-09 | 9.39 | $9.41 | 57213 |
| 2026-06-08 | 9.39 | $9.40 | 44837 |
| 2026-06-05 | 9.39 | $9.40 | 35311 |
| 2026-06-04 | 9.39 | $9.41 | 206800 |
| 2026-06-03 | 9.39 | $9.40 | 88311 |
| 2026-06-02 | 9.39 | $9.41 | 50331 |
| 2026-06-01 | 9.39 | $9.40 | 44536 |
| 2026-05-29 | 9.39 | $9.40 | 70600 |
| 2026-05-28 | 9.39 | $9.41 | 21900 |
| 2026-05-27 | 9.39 | $9.39 | 23718 |
| 2026-05-26 | 9.39 | $9.39 | 18600 |
| 2026-05-22 | 9.39 | $9.38 | 385919 |
| 2026-05-21 | 9.39 | $9.37 | 62748 |
| 2026-05-20 | 9.39 | $9.36 | 148806 |
| 2026-05-19 | 9.39 | $9.35 | 78517 |
| 2026-05-18 | 9.39 | $9.37 | 15826 |
| 2026-05-15 | 9.40 | $9.37 | 24900 |
| 2026-05-14 | 9.40 | $9.41 | 74400 |
| 2026-05-13 | 9.40 | $9.40 | 60647 |
| 2026-05-12 | 9.40 | $9.41 | 59020 |
| 2026-05-11 | 9.40 | $9.40 | 51120 |
| 2026-05-08 | 9.40 | $9.42 | 69903 |
| 2026-05-07 | 9.39 | $9.42 | 51600 |
| 2026-05-06 | 9.39 | $9.42 | 41222 |
| 2026-05-05 | 9.39 | $9.41 | 99800 |
| 2026-05-04 | 9.39 | $9.39 | 71600 |
| 2026-05-01 | 9.39 | $9.39 | 37700 |
| 2026-04-30 | 9.38 | $9.40 | 38619 |
| 2026-04-29 | 9.38 | $9.39 | 36816 |
| 2026-04-28 | 9.38 | $9.33 | 102800 |
| 2026-04-27 | 9.37 | $9.40 | 55600 |
| 2026-04-24 | 9.37 | $9.39 | 36800 |
| 2026-04-23 | 9.37 | $9.38 | 91000 |
| 2026-04-22 | 9.36 | $9.40 | 41642 |
| 2026-04-21 | 9.36 | $9.39 | 31143 |
| 2026-04-20 | 9.36 | $9.38 | 66402 |
| 2026-04-17 | 9.35 | $9.39 | 99830 |
| 2026-04-16 | 9.35 | $9.40 | 261731 |
| 2026-04-15 | 9.35 | $9.40 | 74000 |
| 2026-04-14 | 9.35 | $9.41 | 83900 |
| 2026-04-13 | 9.35 | $9.40 | 31600 |
| 2026-04-10 | 9.35 | $9.39 | 20000 |
| 2026-04-09 | 9.35 | $9.39 | 27321 |
| 2026-04-08 | 9.35 | $9.38 | 29400 |
| 2026-04-07 | 9.35 | $9.36 | 55200 |
| 2026-04-06 | 9.35 | $9.33 | 94747 |
| 2026-04-02 | 9.36 | $9.34 | 68700 |
| 2026-04-01 | 9.36 | $9.35 | 28807 |
| 2026-03-31 | 9.36 | $9.32 | 40415 |
| 2026-03-30 | 9.37 | $9.29 | 60631 |
| 2026-03-27 | 9.38 | $9.29 | 77100 |
| 2026-03-26 | 9.39 | $9.31 | 122100 |
| 2026-03-25 | 9.40 | $9.34 | 45400 |
| 2026-03-24 | 9.40 | $9.31 | 152937 |
| 2026-03-23 | 9.41 | $9.32 | 60900 |
| 2026-03-20 | 9.42 | $9.28 | 116517 |
| 2026-03-19 | 9.42 | $9.39 | 104900 |
| 2026-03-18 | 9.43 | $9.39 | 67129 |
| 2026-03-17 | 9.43 | $9.41 | 114237 |
| 2026-03-16 | 9.43 | $9.38 | 1.1M |
| 2026-03-13 | 9.44 | $9.37 | 106300 |
| 2026-03-12 | 9.44 | $9.38 | 33623 |
| 2026-03-11 | 9.45 | $9.40 | 62319 |
| 2026-03-10 | 9.45 | $9.42 | 79000 |
| 2026-03-09 | 9.45 | $9.42 | 28205 |
| 2026-03-06 | 9.46 | $9.41 | 108243 |
| 2026-03-05 | 9.46 | $9.43 | 86833 |
| 2026-03-04 | 9.46 | $9.43 | 118910 |
| 2026-03-03 | 9.46 | $9.44 | 24900 |
| 2026-03-02 | 9.46 | $9.44 | 45431 |
| 2026-02-27 | 9.46 | $9.47 | 49500 |
| 2026-02-26 | 9.46 | $9.47 | 25741 |
| 2026-02-25 | 9.46 | $9.45 | 136422 |
| 2026-02-24 | 9.46 | $9.45 | 75140 |
| 2026-02-23 | 9.46 | $9.47 | 161900 |
| 2026-02-20 | 9.45 | $9.46 | 64300 |
| 2026-02-19 | 9.45 | $9.46 | 235706 |
| 2026-02-18 | 9.45 | $9.47 | 135600 |
| 2026-02-17 | 9.45 | $9.46 | 159635 |
| 2026-02-13 | 9.45 | $9.46 | 9846 |
| 2026-02-12 | 9.45 | $9.47 | 140400 |
| 2026-02-11 | 9.45 | $9.47 | 51919 |
| 2026-02-10 | 9.45 | $9.47 | 363200 |
| 2026-02-09 | 9.45 | $9.47 | 377615 |
| 2026-02-06 | 9.45 | $9.45 | 97100 |
| 2026-02-05 | 9.45 | $9.46 | 58000 |
| 2026-02-04 | 9.45 | $9.45 | 44000 |
| 2026-02-03 | 9.45 | $9.45 | 284600 |
| 2026-02-02 | 9.44 | $9.44 | 36820 |
| 2026-01-30 | 9.44 | $9.44 | 63000 |
| 2026-01-29 | 9.44 | $9.45 | 47349 |
| 2026-01-28 | 9.44 | $9.45 | 229400 |
| 2026-01-27 | 9.44 | $9.44 | 37330 |
| 2026-01-26 | 9.44 | $9.44 | 1.9M |
| 2026-01-23 | 9.43 | $9.43 | 22300 |
| 2026-01-22 | 9.43 | $9.44 | 73300 |
| 2026-01-21 | 9.43 | $9.46 | 88800 |
| 2026-01-20 | 9.43 | $9.44 | 59949 |
| 2026-01-16 | 9.42 | $9.46 | 23100 |
| 2026-01-15 | 9.42 | $9.44 | 97500 |
| 2026-01-14 | 9.42 | $9.45 | 19500 |
| 2026-01-13 | 9.41 | $9.45 | 52700 |
| 2026-01-12 | 9.41 | $9.45 | 72100 |
| 2026-01-09 | 9.41 | $9.45 | 52526 |
| 2026-01-08 | 9.41 | $9.44 | 55600 |
| 2026-01-07 | 9.42 | $9.44 | 150528 |
| 2026-01-06 | 9.42 | $9.44 | 67748 |
| 2026-01-05 | 9.42 | $9.42 | 103500 |
| 2026-01-02 | 9.42 | $9.41 | 46833 |
| 2025-12-31 | 9.43 | $9.41 | 55117 |
| 2025-12-30 | 9.43 | $9.42 | 82900 |
| 2025-12-29 | 9.43 | $9.42 | 20941 |
| 2025-12-26 | 9.44 | $9.41 | 8408 |
| 2025-12-24 | 9.44 | $9.41 | 41046 |
| 2025-12-23 | 9.44 | $9.40 | 138100 |
| 2025-12-22 | 9.44 | $9.40 | 73835 |
| 2025-12-19 | 9.45 | $9.37 | 60527 |
| 2025-12-18 | 9.45 | $9.38 | 50006 |
| 2025-12-17 | 9.45 | $9.37 | 117000 |
| 2025-12-16 | 9.45 | $9.38 | 44030 |
| 2025-12-15 | 9.46 | $9.39 | 77200 |
| 2025-12-12 | 9.46 | $9.38 | 21400 |
| 2025-12-11 | 9.46 | $9.49 | 44500 |
| 2025-12-10 | 9.46 | $9.49 | 122200 |
| 2025-12-09 | 9.46 | $9.48 | 93706 |
| 2025-12-08 | 9.46 | $9.48 | 22440 |
| 2025-12-05 | 9.46 | $9.49 | 89100 |
| 2025-12-04 | 9.45 | $9.48 | 88142 |
| 2025-12-03 | 9.45 | $9.49 | 47627 |
| 2025-12-02 | 9.45 | $9.46 | 47431 |
| 2025-12-01 | 9.45 | $9.47 | 84300 |
| 2025-11-28 | 9.45 | $9.49 | 15113 |
| 2025-11-26 | 9.44 | $9.48 | 77602 |
| 2025-11-25 | 9.44 | $9.47 | 56600 |
| 2025-11-24 | 9.44 | $9.45 | 108900 |
| 2025-11-21 | 9.44 | $9.44 | 92338 |
| 2025-11-20 | 9.44 | $9.42 | 315639 |
| 2025-11-19 | 9.44 | $9.42 | 69835 |
| 2025-11-18 | 9.44 | $9.42 | 103000 |
| 2025-11-17 | 9.44 | $9.41 | 53700 |
| 2025-11-14 | 9.44 | $9.42 | 196500 |
| 2025-11-13 | 9.44 | $9.45 | 955400 |
| 2025-11-12 | 9.44 | $9.46 | 1.0M |
| 2025-11-11 | 9.43 | $9.46 | 779500 |
| 2025-11-10 | 9.43 | $9.48 | 382918 |
| 2025-11-07 | 9.43 | $9.45 | 257200 |
| 2025-11-06 | 9.42 | $9.44 | 1.2M |
| 2025-11-05 | 9.42 | $9.45 | 192748 |
| 2025-11-04 | 9.42 | $9.43 | 80300 |
| 2025-11-03 | 9.42 | $9.43 | 45600 |
| 2025-10-31 | 9.42 | $9.44 | 44703 |
| 2025-10-30 | 9.42 | $9.44 | 245731 |
| 2025-10-29 | 9.41 | $9.45 | 3.1M |
| 2025-10-28 | 9.41 | $9.41 | 16700 |
| 2025-10-27 | 9.41 | $9.43 | 22100 |
| 2025-10-24 | 9.41 | $9.45 | 28896 |
| 2025-10-23 | 9.41 | $9.44 | 18934 |
| 2025-10-22 | 9.40 | $9.42 | 14100 |
| 2025-10-21 | 9.40 | $9.40 | 33012 |
| 2025-10-20 | 9.40 | $9.43 | 27221 |
| 2025-10-17 | 9.40 | $9.43 | 27400 |
| 2025-10-16 | 9.40 | $9.39 | 17600 |
| 2025-10-15 | 9.40 | $9.42 | 19506 |
| 2025-10-14 | 9.40 | $9.40 | 40600 |
| 2025-10-13 | 9.40 | $9.38 | 35245 |
| 2025-10-10 | 9.40 | $9.36 | 44325 |
| 2025-10-09 | 9.40 | $9.37 | 40000 |
| 2025-10-08 | 9.40 | $9.43 | 28512 |
| 2025-10-07 | 9.40 | $9.43 | 58600 |
| 2025-10-06 | 9.40 | $9.41 | 32000 |
| 2025-10-03 | 9.40 | $9.41 | 51145 |
| 2025-10-02 | 9.40 | $9.41 | 48221 |
| 2025-10-01 | 9.40 | $9.42 | 29629 |
| 2025-09-30 | 9.40 | $9.39 | 14700 |
| 2025-09-29 | 9.39 | $9.40 | 25647 |
| 2025-09-26 | 9.39 | $9.40 | 44100 |
| 2025-09-25 | 9.39 | $9.38 | 41300 |
| 2025-09-24 | 9.39 | $9.36 | 8830 |
| 2025-09-23 | 9.39 | $9.39 | 39800 |
| 2025-09-22 | 9.39 | $9.38 | 46901 |
| 2025-09-19 | 9.39 | $9.39 | 28300 |
| 2025-09-18 | 9.39 | $9.40 | 36600 |
| 2025-09-17 | 9.39 | $9.40 | 56722 |
| 2025-09-16 | 9.38 | $9.42 | 105000 |
| 2025-09-15 | 9.38 | $9.41 | 37621 |
| 2025-09-12 | 9.38 | $9.40 | 66524 |
| 2025-09-11 | 9.38 | $9.40 | 19504 |
| 2025-09-10 | 9.38 | $9.40 | 35353 |
| 2025-09-09 | 9.37 | $9.41 | 48706 |
| 2025-09-08 | 9.37 | $9.41 | 30715 |
| 2025-09-05 | 9.37 | $9.40 | 8405 |
| 2025-09-04 | 9.37 | $9.40 | 62007 |
| 2025-09-03 | 9.37 | $9.37 | 65931 |
| 2025-09-02 | 9.37 | $9.37 | 948900 |
| 2025-08-29 | 9.37 | $9.37 | 14841 |
| 2025-08-28 | 9.37 | $9.37 | 8335 |
| 2025-08-27 | 9.36 | $9.35 | 74604 |
| 2025-08-26 | 9.36 | $9.36 | 89700 |
| 2025-08-25 | 9.36 | $9.36 | 18931 |
| 2025-08-22 | 9.36 | $9.39 | 90100 |
| 2025-08-21 | 9.36 | $9.37 | 392624 |
| 2025-08-20 | 9.36 | $9.37 | 517605 |
| 2025-08-19 | 9.36 | $9.35 | 529200 |
| 2025-08-18 | 9.36 | $9.36 | 69700 |
| 2025-08-15 | 9.35 | $9.37 | 12417 |
| 2025-08-14 | 9.35 | $9.38 | 26141 |
| 2025-08-13 | 9.35 | $9.37 | 39500 |
| 2025-08-12 | 9.35 | $9.35 | 57021 |
| 2025-08-11 | 9.34 | $9.37 | 71700 |
| 2025-08-08 | 9.34 | $9.37 | 96415 |
| 2025-08-07 | 9.34 | $9.37 | 34300 |
| 2025-08-06 | 9.33 | $9.37 | 20100 |
| 2025-08-05 | 9.33 | $9.37 | 26019 |
| 2025-08-04 | 9.33 | $9.37 | 12700 |
| 2025-08-01 | 9.33 | $9.34 | 8412 |
| 2025-07-31 | 9.32 | $9.34 | 6423 |
| 2025-07-30 | 9.32 | $9.35 | 13446 |
| 2025-07-29 | 9.32 | $9.35 | 14900 |
| 2025-07-28 | 9.32 | $9.35 | 17963 |
| 2025-07-25 | 9.32 | $9.34 | 8728 |
| 2025-07-24 | 9.32 | $9.33 | 16729 |
| 2025-07-23 | 9.31 | $9.33 | 14304 |
| 2025-07-22 | 9.31 | $9.33 | 24200 |
| 2025-07-21 | 9.31 | $9.32 | 29706 |
| 2025-07-18 | 9.31 | $9.31 | 43800 |
| 2025-07-17 | 9.30 | $9.34 | 12732 |
| 2025-07-16 | 9.30 | $9.33 | 112800 |
| 2025-07-15 | 9.29 | $9.30 | 14600 |
| 2025-07-14 | 9.29 | $9.31 | 14540 |
| 2025-07-11 | 9.29 | $9.31 | 16400 |
| 2025-07-10 | 9.29 | $9.30 | 43400 |
| 2025-07-09 | 9.29 | $9.32 | 4828 |
| 2025-07-08 | 9.29 | $9.30 | 11712 |
| 2025-07-07 | 9.28 | $9.30 | 57419 |
| 2025-07-03 | 9.28 | $9.32 | 3400 |
| 2025-07-02 | 9.28 | $9.32 | 12542 |
| 2025-07-01 | 9.28 | $9.32 | 11400 |
| 2025-06-30 | 9.28 | $9.31 | 76419 |
| 2025-06-27 | 9.27 | $9.30 | 24000 |
| 2025-06-26 | 9.27 | $9.30 | 6500 |
| 2025-06-25 | 9.27 | $9.30 | 13700 |
| 2025-06-24 | 9.26 | $9.29 | 5900 |
| 2025-06-23 | 9.26 | $9.27 | 14639 |
| 2025-06-20 | 9.26 | $9.25 | 322400 |
| 2025-06-18 | 9.25 | $9.26 | 150000 |
| 2025-06-17 | 9.25 | $9.25 | 41600 |
| 2025-06-16 | 9.25 | $9.25 | 4000 |
| 2025-06-13 | 9.25 | $9.24 | 45620 |
| 2025-06-12 | 9.25 | $9.28 | 8308 |
| 2025-06-11 | 9.25 | $9.28 | 12916 |
| 2025-06-10 | 9.25 | $9.29 | 10000 |
| 2025-06-09 | 9.25 | $9.28 | 7500 |
| 2025-06-06 | 9.25 | $9.28 | 21030 |
| 2025-06-05 | 9.24 | $9.27 | 45300 |
| 2025-06-04 | 9.24 | $9.28 | 24700 |
| 2025-06-03 | 9.24 | $9.27 | 13935 |
| 2025-06-02 | 9.23 | $9.26 | 8500 |
| 2025-05-30 | 9.23 | $9.24 | 166600 |
| 2025-05-29 | 9.23 | $9.24 | 305422 |
| 2025-05-28 | 9.23 | $9.23 | 8708 |
| 2025-05-27 | 9.23 | $9.24 | 24706 |
| 2025-05-23 | 9.22 | $9.21 | 7800 |
| 2025-05-22 | 9.22 | $9.24 | 63200 |
| 2025-05-21 | 9.22 | $9.20 | 26700 |
| 2025-05-20 | 9.22 | $9.23 | 5100 |
| 2025-05-19 | 9.21 | $9.23 | 11320 |
| 2025-05-16 | 9.21 | $9.27 | 68600 |
| 2025-05-15 | 9.20 | $9.24 | 10102 |
| 2025-05-14 | 9.20 | $9.23 | 41849 |
| 2025-05-13 | 9.19 | $9.26 | 34400 |
| 2025-05-12 | 9.19 | $9.26 | 23534 |
| 2025-05-09 | 9.18 | $9.22 | 31700 |
| 2025-05-08 | 9.17 | $9.21 | 35035 |
| 2025-05-07 | 9.17 | $9.22 | 20400 |
| 2025-05-06 | 9.16 | $9.22 | 6340 |
| 2025-05-05 | 9.16 | $9.23 | 52000 |
| 2025-05-02 | 9.15 | $9.22 | 13500 |
| 2025-05-01 | 9.15 | $9.20 | 10211 |
| 2025-04-30 | 9.15 | $9.20 | 37700 |
| 2025-04-29 | 9.15 | $9.20 | 14100 |
| 2025-04-28 | 9.15 | $9.19 | 2600 |
| 2025-04-25 | 9.16 | $9.17 | 26400 |
| 2025-04-24 | 9.16 | $9.17 | 11400 |
| 2025-04-23 | 9.16 | $9.16 | 18000 |
| 2025-04-22 | 9.16 | $9.14 | 31130 |
| 2025-04-21 | 9.16 | $9.14 | 14916 |
| 2025-04-17 | 9.17 | $9.14 | 7500 |
| 2025-04-16 | 9.17 | $9.14 | 91233 |
| 2025-04-15 | 9.18 | $9.14 | 28039 |
| 2025-04-14 | 9.18 | $9.13 | 32736 |
| 2025-04-11 | 9.18 | $9.10 | 40800 |
| 2025-04-10 | 9.19 | $9.07 | 26744 |
| 2025-04-09 | 9.20 | $9.21 | 20700 |
| 2025-04-08 | 9.20 | $9.10 | 23610 |
| 2025-04-07 | 9.20 | $9.10 | 13600 |
| 2025-04-04 | 9.21 | $9.14 | 25100 |
| 2025-04-03 | 9.22 | $9.18 | 16310 |
| 2025-04-02 | 9.22 | $9.23 | 35204 |
| 2025-04-01 | 9.22 | $9.23 | 87524 |
| 2025-03-31 | 9.22 | $9.21 | 22000 |
| 2025-03-28 | 9.22 | $9.22 | 7400 |
| 2025-03-27 | 9.22 | $9.17 | 38100 |
| 2025-03-26 | 9.23 | $9.20 | 23600 |
| 2025-03-25 | 9.23 | $9.23 | 24300 |
| 2025-03-24 | 9.23 | $9.21 | 44900 |
| 2025-03-21 | 9.23 | $9.21 | 147324 |
| 2025-03-20 | 9.23 | $9.23 | 34635 |
| 2025-03-19 | 9.23 | $9.20 | 13201 |
| 2025-03-18 | 9.23 | $9.21 | 70045 |
| 2025-03-17 | 9.23 | $9.20 | 12142 |
| 2025-03-14 | 9.23 | $9.20 | 31400 |
| 2025-03-13 | 9.23 | $9.22 | 20409 |
| 2025-03-12 | 9.23 | $9.24 | 45401 |
| 2025-03-11 | 9.23 | $9.24 | 81800 |
| 2025-03-10 | 9.23 | $9.23 | 67400 |
| 2025-03-07 | 9.23 | $9.24 | 5200 |
| 2025-03-06 | 9.23 | $9.22 | 91544 |
| 2025-03-05 | 9.23 | $9.25 | 13100 |
| 2025-03-04 | 9.23 | $9.25 | 4900 |
| 2025-03-03 | 9.23 | $9.25 | 26100 |
| 2025-02-28 | 9.23 | $9.25 | 27228 |
| 2025-02-27 | 9.23 | $9.25 | 8429 |
| 2025-02-26 | 9.23 | $9.22 | 3646 |
| 2025-02-25 | 9.23 | $9.23 | 7300 |
| 2025-02-24 | 9.22 | $9.21 | 21315 |
| 2025-02-21 | 9.22 | $9.20 | 36623 |
| 2025-02-20 | 9.22 | $9.23 | 624200 |
| 2025-02-19 | 9.22 | $9.23 | 413233 |
| 2025-02-18 | 9.21 | $9.22 | 84500 |
| 2025-02-14 | 9.21 | $9.22 | 49800 |
| 2025-02-13 | 9.21 | $9.24 | 258600 |
| 2025-02-12 | 9.21 | $9.22 | 41500 |
| 2025-02-11 | 9.20 | $9.25 | 42000 |
| 2025-02-10 | 9.20 | $9.22 | 137330 |
| 2025-02-07 | 9.20 | $9.23 | 8913 |
| 2025-02-06 | 9.19 | $9.25 | 21900 |
| 2025-02-05 | 9.19 | $9.24 | 15800 |
| 2025-02-04 | 9.18 | $9.25 | 39800 |
| 2025-02-03 | 9.18 | $9.21 | 44541 |
| 2025-01-31 | 9.18 | $9.22 | 42700 |
| 2025-01-30 | 9.17 | $9.19 | 30948 |
| 2025-01-29 | 9.17 | $9.22 | 73246 |
| 2025-01-28 | 9.17 | $9.23 | 32200 |
| 2025-01-27 | 9.16 | $9.17 | 265500 |
| 2025-01-24 | 9.16 | $9.17 | 47617 |
| 2025-01-23 | 9.16 | $9.17 | 10917 |
| 2025-01-22 | 9.16 | $9.18 | 47242 |
| 2025-01-21 | 9.16 | $9.19 | 230135 |
| 2025-01-17 | 9.16 | $9.20 | 41700 |
| 2025-01-16 | 9.15 | $9.17 | 33800 |
| 2025-01-15 | 9.15 | $9.16 | 27600 |
| 2025-01-14 | 9.15 | $9.17 | 108412 |
| 2025-01-13 | 9.15 | $9.15 | 1.4M |
| 2025-01-10 | 9.15 | $9.15 | 13243 |
| 2025-01-08 | 9.16 | $9.16 | 13000 |
| 2025-01-07 | 9.16 | $9.16 | 24300 |
| 2025-01-06 | 9.16 | $9.16 | 60200 |
| 2025-01-03 | 9.16 | $9.17 | 20800 |
| 2025-01-02 | 9.16 | $9.16 | 83900 |
| 2024-12-31 | 9.16 | $9.15 | 8100 |
| 2024-12-30 | 9.17 | $9.14 | 22641 |
| 2024-12-27 | 9.17 | $9.13 | 34800 |
| 2024-12-26 | 9.17 | $9.13 | 4838 |
| 2024-12-24 | 9.17 | $9.14 | 2800 |
| 2024-12-23 | 9.17 | $9.14 | 39523 |
| 2024-12-20 | 9.17 | $9.17 | 43400 |
| 2024-12-19 | 9.17 | $9.16 | 77713 |
| 2024-12-18 | 9.17 | $9.15 | 59602 |
| 2024-12-17 | 9.17 | $9.15 | 15100 |
| 2024-12-16 | 9.17 | $9.15 | 15600 |
| 2024-12-13 | 9.17 | $9.15 | 94431 |
| 2024-12-12 | 9.17 | $9.15 | 51000 |
| 2024-12-11 | 9.18 | $9.20 | 6325 |
| 2024-12-10 | 9.17 | $9.19 | 725431 |
| 2024-12-09 | 9.17 | $9.21 | 3149 |
| 2024-12-06 | 9.17 | $9.21 | 83200 |
| 2024-12-05 | 9.17 | $9.19 | 11400 |
| 2024-12-04 | 9.17 | $9.18 | 17700 |
| 2024-12-03 | 9.17 | $9.19 | 102123 |
| 2024-12-02 | 9.17 | $9.18 | 24900 |
| 2024-11-29 | 9.17 | $9.18 | 1117 |
| 2024-11-27 | 9.17 | $9.16 | 9609 |
| 2024-11-26 | 9.17 | $9.16 | 11806 |
| 2024-11-25 | 9.16 | $9.17 | 14421 |
| 2024-11-22 | 9.16 | $9.16 | 16600 |
| 2024-11-21 | 9.16 | $9.17 | 11432 |
| 2024-11-20 | 9.16 | $9.16 | 8316 |
| 2024-11-19 | 9.16 | $9.16 | 15716 |
| 2024-11-18 | 9.16 | $9.15 | 8300 |
| 2024-11-15 | 9.16 | $9.15 | 13500 |
| 2024-11-14 | 9.16 | $9.15 | 27233 |
| 2024-11-13 | 9.16 | $9.19 | 31121 |
| 2024-11-12 | 9.17 | $9.18 | 27600 |
| 2024-11-11 | 9.17 | $9.19 | 9044 |
| 2024-11-08 | 9.17 | $9.19 | 209300 |
| 2024-11-07 | 9.17 | $9.18 | 22916 |
| 2024-11-06 | 9.17 | $9.16 | 4000 |
| 2024-11-05 | 9.17 | $9.17 | 74006 |
| 2024-11-04 | 9.17 | $9.16 | 13820 |
| 2024-11-01 | 9.18 | $9.15 | 7000 |
| 2024-10-31 | 9.18 | $9.15 | 5600 |
| 2024-10-30 | 9.18 | $9.15 | 72200 |
| 2024-10-29 | 9.19 | $9.15 | 3238 |
| 2024-10-28 | 9.19 | $9.14 | 10713 |
| 2024-10-25 | 9.19 | $9.15 | 37700 |
| 2024-10-24 | 9.20 | $9.15 | 17500 |
| 2024-10-23 | 9.20 | $9.15 | 6700 |
| 2024-10-22 | 9.20 | $9.15 | 7840 |
| 2024-10-21 | 9.21 | $9.17 | 38400 |
| 2024-10-18 | 9.21 | $9.18 | 58835 |
| 2024-10-17 | 9.21 | $9.17 | 170823 |
| 2024-10-16 | 9.21 | $9.21 | 10047 |
| 2024-10-15 | 9.21 | $9.21 | 14600 |
| 2024-10-14 | 9.22 | $9.21 | 6446 |
| 2024-10-11 | 9.22 | $9.21 | 10600 |
| 2024-10-10 | 9.22 | $9.22 | 16300 |
| 2024-10-09 | 9.22 | $9.20 | 7700 |
| 2024-10-08 | 9.22 | $9.20 | 4100 |
| 2024-10-07 | 9.22 | $9.20 | 13422 |
| 2024-10-04 | 9.23 | $9.22 | 40708 |
| 2024-10-03 | 9.23 | $9.23 | 33621 |
| 2024-10-02 | 9.22 | $9.23 | 21400 |
| 2024-10-01 | 9.22 | $9.21 | 6931 |
| 2024-09-30 | 9.22 | $9.22 | 15232 |
| 2024-09-27 | 9.22 | $9.21 | 134300 |
| 2024-09-26 | 9.22 | $9.21 | 9900 |
| 2024-09-25 | 9.22 | $9.21 | 38000 |
| 2024-09-24 | 9.22 | $9.20 | 11400 |
| 2024-09-23 | 9.22 | $9.21 | 39847 |
| 2024-09-20 | 9.21 | $9.21 | 22525 |
| 2024-09-19 | 9.21 | $9.21 | 65200 |
| 2024-09-18 | 9.21 | $9.26 | 2222 |
| 2024-09-17 | 9.20 | $9.26 | 10912 |
| 2024-09-16 | 9.20 | $9.24 | 61307 |
| 2024-09-13 | 9.19 | $9.24 | 9949 |
| 2024-09-12 | 9.19 | $9.23 | 11100 |
| 2024-09-11 | 9.19 | $9.24 | 5100 |
| 2024-09-10 | 9.19 | $9.23 | 8901 |
| 2024-09-09 | 9.18 | $9.23 | 15226 |
| 2024-09-06 | 9.18 | $9.22 | 4323 |
| 2024-09-05 | 9.18 | $9.21 | 15834 |
| 2024-09-04 | 9.18 | $9.20 | 15300 |
| 2024-09-03 | 9.18 | $9.19 | 10600 |
| 2024-08-30 | 9.18 | $9.20 | 8707 |
| 2024-08-29 | 9.17 | $9.19 | 19600 |
| 2024-08-28 | 9.17 | $9.18 | 16331 |
| 2024-08-27 | 9.17 | $9.18 | 4142 |
| 2024-08-26 | 9.17 | $9.18 | 18341 |
| 2024-08-23 | 9.17 | $9.17 | 21317 |
| 2024-08-22 | 9.17 | $9.16 | 17000 |
| 2024-08-21 | 9.17 | $9.15 | 23025 |
| 2024-08-20 | 9.17 | $9.17 | 22300 |
| 2024-08-19 | 9.16 | $9.16 | 14200 |
| 2024-08-16 | 9.16 | $9.15 | 7300 |
| 2024-08-15 | 9.16 | $9.15 | 7149 |
| 2024-08-14 | 9.16 | $9.21 | 19700 |
| 2024-08-13 | 9.16 | $9.19 | 23200 |
| 2024-08-12 | 9.16 | $9.17 | 18638 |
| 2024-08-09 | 9.16 | $9.16 | 27246 |
| 2024-08-08 | 9.16 | $9.16 | 5105 |
| 2024-08-07 | 9.16 | $9.18 | 4500 |
| 2024-08-06 | 9.16 | $9.20 | 20131 |
| 2024-08-05 | 9.15 | $9.20 | 6800 |
| 2024-08-02 | 9.15 | $9.18 | 6804 |
| 2024-08-01 | 9.15 | $9.17 | 16800 |
| 2024-07-31 | 9.15 | $9.15 | 21508 |
| 2024-07-30 | 9.15 | $9.15 | 21000 |
| 2024-07-29 | 9.15 | $9.14 | 4200 |
| 2024-07-26 | 9.15 | $9.14 | 5900 |
| 2024-07-25 | 9.14 | $9.15 | 5500 |
| 2024-07-24 | 9.14 | $9.13 | 41600 |
| 2024-07-23 | 9.14 | $9.13 | 18300 |
| 2024-07-22 | 9.14 | $9.13 | 17744 |
| 2024-07-19 | 9.14 | $9.12 | 6309 |
| 2024-07-18 | 9.14 | $9.13 | 59913 |
| 2024-07-17 | 9.14 | $9.18 | 28038 |
| 2024-07-16 | 9.14 | $9.18 | 13500 |
| 2024-07-15 | 9.13 | $9.17 | 3300 |
| 2024-07-12 | 9.13 | $9.16 | 2700 |
| 2024-07-11 | 9.13 | $9.16 | 30700 |
| 2024-07-10 | 9.13 | $9.16 | 38500 |
| 2024-07-09 | 9.13 | $9.16 | 27300 |
| 2024-07-08 | 9.13 | $9.16 | 15637 |
| 2024-07-05 | 9.13 | $9.15 | 8014 |
| 2024-07-03 | 9.12 | $9.14 | 2200 |
| 2024-07-02 | 9.12 | $9.13 | 845 |
| 2024-07-01 | 9.12 | $9.12 | 17700 |
| 2024-06-28 | 9.12 | $9.11 | 27000 |
| 2024-06-27 | 9.12 | $9.11 | 7900 |
| 2024-06-26 | 9.12 | $9.12 | 12600 |
| 2024-06-25 | 9.12 | $9.13 | 10600 |
| 2024-06-24 | 9.12 | $9.11 | 9338 |
| 2024-06-21 | 9.12 | $9.12 | 12200 |
| 2024-06-20 | 9.11 | $9.12 | 21623 |
| 2024-06-18 | 9.11 | $9.11 | 10500 |
| 2024-06-17 | 9.11 | $9.12 | 6800 |
| 2024-06-14 | 9.11 | $9.12 | 8900 |
| 2024-06-13 | 9.11 | $9.11 | 8400 |
| 2024-06-12 | 9.11 | $9.14 | 34639 |
| 2024-06-11 | 9.11 | $9.13 | 85000 |
| 2024-06-10 | 9.11 | $9.13 | 1600 |
| 2024-06-07 | 9.11 | $9.14 | 3948 |
| 2024-06-06 | 9.10 | $9.15 | 2336 |
| 2024-06-05 | 9.10 | $9.12 | 41530 |
| 2024-06-04 | 9.10 | $9.13 | 10700 |
| 2024-06-03 | 9.10 | $9.11 | 32526 |
| 2024-05-31 | 9.10 | $9.10 | 16112 |
| 2024-05-30 | 9.10 | $9.08 | 11148 |
| 2024-05-29 | 9.10 | $9.08 | 3700 |
| 2024-05-28 | 9.10 | $9.10 | 3000 |
| 2024-05-24 | 9.10 | $9.10 | 13400 |
| 2024-05-23 | 9.09 | $9.10 | 4716 |
| 2024-05-22 | 9.09 | $9.10 | 6945 |
| 2024-05-21 | 9.09 | $9.09 | 16147 |
| 2024-05-20 | 9.09 | $9.09 | 4412 |
| 2024-05-17 | 9.08 | $9.09 | 2234 |
| 2024-05-16 | 9.08 | $9.09 | 18900 |
| 2024-05-15 | 9.08 | $9.12 | 70000 |
| 2024-05-14 | 9.08 | $9.12 | 15147 |
| 2024-05-13 | 9.08 | $9.11 | 10600 |
| 2024-05-10 | 9.08 | $9.10 | 30442 |
| 2024-05-09 | 9.08 | $9.10 | 58100 |
| 2024-05-08 | 9.08 | $9.11 | 9503 |
| 2024-05-07 | 9.08 | $9.11 | 39333 |
| 2024-05-06 | 9.08 | $9.10 | 65309 |
| 2024-05-03 | 9.08 | $9.11 | 15100 |
| 2024-05-02 | 9.08 | $9.09 | 16615 |
| 2024-05-01 | 9.08 | $9.06 | 24000 |
| 2024-04-30 | 9.08 | $9.05 | 15428 |
| 2024-04-29 | 9.09 | $9.06 | 43100 |
| 2024-04-26 | 9.09 | $9.06 | 262043 |
| 2024-04-25 | 9.09 | $9.04 | 221900 |
| 2024-04-24 | 9.10 | $9.06 | 18903 |
| 2024-04-23 | 9.10 | $9.06 | 47700 |
| 2024-04-22 | 9.10 | $9.05 | 8500 |
| 2024-04-19 | 9.10 | $9.03 | 22947 |
| 2024-04-18 | 9.11 | $9.04 | 45100 |
| 2024-04-17 | 9.11 | $9.10 | 20310 |
| 2024-04-16 | 9.11 | $9.09 | 15300 |
| 2024-04-15 | 9.11 | $9.09 | 30000 |
| 2024-04-12 | 9.11 | $9.10 | 523540 |
| 2024-04-11 | 9.11 | $9.11 | 34700 |
| 2024-04-10 | 9.11 | $9.12 | 24400 |
| 2024-04-09 | 9.11 | $9.12 | 6626 |
| 2024-04-08 | 9.11 | $9.12 | 2427 |
| 2024-04-05 | 9.12 | $9.12 | 40111 |
| 2024-04-04 | 9.12 | $9.12 | 29300 |
| 2024-04-03 | 9.12 | $9.12 | 48039 |
| 2024-04-02 | 9.12 | $9.14 | 195020 |
| 2024-04-01 | 9.12 | $9.11 | 22600 |
| 2024-03-28 | 9.12 | $9.10 | 25319 |
| 2024-03-27 | 9.12 | $9.11 | 19831 |
| 2024-03-26 | 9.12 | $9.10 | 24000 |
| 2024-03-25 | 9.12 | $9.11 | 38900 |
| 2024-03-22 | 9.12 | $9.10 | 94141 |
| 2024-03-21 | 9.12 | $9.11 | 48000 |
| 2024-03-20 | 9.12 | $9.10 | 353100 |
| 2024-03-19 | 9.11 | $9.10 | 24100 |
| 2024-03-18 | 9.11 | $9.10 | 13900 |
| 2024-03-15 | 9.11 | $9.10 | 19310 |
| 2024-03-14 | 9.11 | $9.09 | 15708 |
| 2024-03-13 | 9.11 | $9.15 | 3600 |
| 2024-03-12 | 9.11 | $9.15 | 41300 |
| 2024-03-11 | 9.10 | $9.14 | 8624 |
| 2024-03-08 | 9.10 | $9.14 | 4800 |
| 2024-03-07 | 9.10 | $9.14 | 9216 |
| 2024-03-06 | 9.10 | $9.15 | 34500 |
| 2024-03-05 | 9.10 | $9.13 | 25221 |
| 2024-03-04 | 9.10 | $9.13 | 53516 |
| 2024-03-01 | 9.10 | $9.10 | 8618 |
| 2024-02-29 | 9.10 | $9.10 | 34141 |
| 2024-02-28 | 9.10 | $9.11 | 78100 |
| 2024-02-27 | 9.10 | $9.09 | 17234 |
| 2024-02-26 | 9.10 | $9.10 | 21200 |
| 2024-02-23 | 9.10 | $9.10 | 4641 |
| 2024-02-22 | 9.10 | $9.08 | 88225 |
| 2024-02-21 | 9.10 | $9.06 | 243000 |
| 2024-02-20 | 9.10 | $9.09 | 95000 |
| 2024-02-16 | 9.10 | $9.05 | 18700 |
| 2024-02-15 | 9.10 | $9.07 | 14742 |
| 2024-02-14 | 9.10 | $9.09 | 2900 |
| 2024-02-13 | 9.11 | $9.11 | 3010 |
| 2024-02-12 | 9.10 | $9.10 | 31000 |
| 2024-02-09 | 9.10 | $9.12 | 7100 |
| 2024-02-08 | 9.10 | $9.13 | 33100 |
| 2024-02-07 | 9.10 | $9.13 | 8142 |
| 2024-02-06 | 9.09 | $9.12 | 12100 |
| 2024-02-05 | 9.09 | $9.10 | 47704 |
| 2024-02-02 | 9.09 | $9.12 | 18826 |
| 2024-02-01 | 9.08 | $9.12 | 8248 |
| 2024-01-31 | 9.08 | $9.11 | 4810 |
| 2024-01-30 | 9.07 | $9.12 | 15623 |
| 2024-01-29 | 9.07 | $9.10 | 9200 |
| 2024-01-26 | 9.07 | $9.11 | 21800 |
| 2024-01-25 | 9.06 | $9.11 | 12400 |
| 2024-01-24 | 9.06 | $9.09 | 29000 |
| 2024-01-23 | 9.05 | $9.09 | 23700 |
| 2024-01-22 | 9.05 | $9.08 | 39441 |
| 2024-01-19 | 9.05 | $9.07 | 26423 |
| 2024-01-18 | 9.04 | $9.07 | 14532 |
| 2024-01-17 | 9.04 | $9.10 | 4748 |
| 2024-01-16 | 9.03 | $9.10 | 25300 |
| 2024-01-12 | 9.02 | $9.08 | 12400 |
| 2024-01-11 | 9.02 | $9.07 | 25014 |
| 2024-01-10 | 9.02 | $9.06 | 26944 |
| 2024-01-09 | 9.02 | $9.03 | 22505 |
| 2024-01-08 | 9.02 | $9.05 | 4102 |
| 2024-01-05 | 9.02 | $9.05 | 20123 |
| 2024-01-04 | 9.01 | $9.05 | 15608 |
| 2024-01-03 | 9.01 | $9.03 | 427747 |
| 2024-01-02 | 9.01 | $9.02 | 83400 |
| 2023-12-29 | 9.01 | $9.04 | 9600 |
| 2023-12-28 | 9.01 | $9.03 | 21900 |
| 2023-12-27 | 9.01 | $9.03 | 7433 |
| 2023-12-26 | 9.00 | $9.02 | 12500 |
| 2023-12-22 | 9.00 | $9.01 | 9738 |
| 2023-12-21 | 8.99 | $9.00 | 25649 |
| 2023-12-20 | 8.99 | $9.00 | 8700 |
| 2023-12-19 | 8.99 | $9.00 | 74239 |
| 2023-12-18 | 8.98 | $8.97 | 7900 |
| 2023-12-15 | 8.98 | $8.96 | 10000 |
| 2023-12-14 | 8.98 | $8.96 | 32600 |
| 2023-12-13 | 8.97 | $9.03 | 12300 |
| 2023-12-12 | 8.97 | $9.03 | 17904 |
| 2023-12-11 | 8.96 | $9.02 | 8600 |
| 2023-12-08 | 8.96 | $9.02 | 39801 |
| 2023-12-07 | 8.95 | $9.03 | 77500 |
| 2023-12-06 | 8.95 | $9.04 | 89603 |
| 2023-12-05 | 8.94 | $9.04 | 32741 |
| 2023-12-04 | 8.94 | $9.01 | 15222 |
| 2023-12-01 | 8.93 | $8.99 | 4300 |
| 2023-11-30 | 8.93 | $8.98 | 10534 |
| 2023-11-29 | 8.92 | $8.97 | 9917 |
| 2023-11-28 | 8.92 | $8.96 | 22941 |
| 2023-11-27 | 8.91 | $8.94 | 8600 |
| 2023-11-24 | 8.91 | $8.94 | 600 |
| 2023-11-22 | 8.90 | $8.90 | 16346 |
| 2023-11-21 | 8.90 | $8.91 | 37300 |
| 2023-11-20 | 8.90 | $8.93 | 127300 |
| 2023-11-17 | 8.90 | $8.93 | 52212 |
| 2023-11-16 | 8.89 | $8.92 | 18636 |
| 2023-11-15 | 8.89 | $8.90 | 23100 |
| 2023-11-14 | 8.89 | $8.92 | 62900 |
| 2023-11-13 | 8.88 | $8.92 | 86718 |
| 2023-11-10 | 8.88 | $8.90 | 38400 |
| 2023-11-09 | 8.88 | $8.92 | 165500 |
| 2023-11-08 | 8.88 | $8.93 | 2710 |
| 2023-11-07 | 8.88 | $8.92 | 3831 |
| 2023-11-06 | 8.88 | $8.92 | 8015 |
| 2023-11-03 | 8.88 | $8.90 | 12200 |
| 2023-11-02 | 8.88 | $8.90 | 17700 |
| 2023-11-01 | 8.88 | $8.87 | 10735 |
| 2023-10-31 | 8.88 | $8.88 | 14700 |
| 2023-10-30 | 8.88 | $8.88 | 6800 |
| 2023-10-27 | 8.88 | $8.85 | 37616 |
| 2023-10-26 | 8.88 | $8.86 | 9800 |
| 2023-10-25 | 8.88 | $8.88 | 3108 |
| 2023-10-24 | 8.89 | $8.86 | 37000 |
| 2023-10-23 | 8.89 | $8.87 | 8543 |
| 2023-10-20 | 8.89 | $8.87 | 30239 |
| 2023-10-19 | 8.89 | $8.84 | 5926 |
| 2023-10-18 | 8.90 | $8.86 | 12116 |
| 2023-10-17 | 8.90 | $8.82 | 20600 |
| 2023-10-16 | 8.90 | $8.90 | 34743 |
| 2023-10-13 | 8.90 | $8.89 | 11900 |
| 2023-10-12 | 8.90 | $8.90 | 9600 |
| 2023-10-11 | 8.90 | $8.90 | 9100 |
| 2023-10-10 | 8.90 | $8.90 | 40700 |
| 2023-10-09 | 8.91 | $8.89 | 4225 |
| 2023-10-06 | 8.91 | $8.90 | 58803 |
| 2023-10-05 | 8.91 | $8.89 | 39000 |
| 2023-10-04 | 8.91 | $8.91 | 7500 |
| 2023-10-03 | 8.91 | $8.90 | 9627 |
| 2023-10-02 | 8.90 | $8.90 | 24900 |
| 2023-09-29 | 8.91 | $8.90 | 42218 |
| 2023-09-28 | 8.91 | $8.89 | 9900 |
| 2023-09-27 | 8.91 | $8.92 | 29200 |
| 2023-09-26 | 8.91 | $8.93 | 21231 |
| 2023-09-25 | 8.91 | $8.89 | 41845 |
| 2023-09-22 | 8.91 | $8.92 | 27800 |
| 2023-09-21 | 8.91 | $8.91 | 11626 |
| 2023-09-20 | 8.91 | $8.91 | 1200 |
| 2023-09-19 | 8.91 | $8.92 | 12213 |
| 2023-09-18 | 8.90 | $8.91 | 8320 |
| 2023-09-15 | 8.90 | $8.87 | 173703 |
| 2023-09-14 | 8.90 | $8.87 | 44400 |
| 2023-09-13 | 8.90 | $8.94 | 107913 |
| 2023-09-12 | 8.90 | $8.95 | 5100 |
| 2023-09-11 | 8.90 | $8.94 | 3214 |
| 2023-09-08 | 8.90 | $8.91 | 6000 |
| 2023-09-07 | 8.90 | $8.90 | 42400 |
| 2023-09-06 | 8.90 | $8.82 | 12900 |
| 2023-09-05 | 8.90 | $8.89 | 19400 |
| 2023-09-01 | 8.90 | $8.93 | 508 |
| 2023-08-31 | 8.90 | $8.91 | 9329 |
| 2023-08-30 | 8.90 | $8.94 | 36504 |
| 2023-08-29 | 8.90 | $8.95 | 44349 |
| 2023-08-28 | 8.90 | $8.93 | 42900 |
| 2023-08-25 | 8.89 | $8.90 | 8000 |
| 2023-08-24 | 8.89 | $8.89 | 442300 |
| 2023-08-23 | 8.89 | $8.88 | 8922 |
| 2023-08-22 | 8.89 | $8.87 | 3600 |
| 2023-08-21 | 8.88 | $8.89 | 85300 |
| 2023-08-18 | 8.88 | $8.88 | 8600 |
| 2023-08-17 | 8.88 | $8.84 | 12820 |
| 2023-08-16 | 8.87 | $8.85 | 53543 |
| 2023-08-15 | 8.87 | $8.91 | 6312 |
| 2023-08-14 | 8.87 | $8.88 | 16713 |
| 2023-08-11 | 8.87 | $8.93 | 22118 |
| 2023-08-10 | 8.87 | $8.93 | 6647 |
| 2023-08-09 | 8.86 | $8.93 | 3131 |
| 2023-08-08 | 8.86 | $8.91 | 18733 |
| 2023-08-07 | 8.85 | $8.92 | 417200 |
| 2023-08-04 | 8.85 | $8.88 | 10700 |
| 2023-08-03 | 8.84 | $8.90 | 21400 |
| 2023-08-02 | 8.84 | $8.89 | 20200 |
| 2023-08-01 | 8.84 | $8.90 | 11100 |
| 2023-07-31 | 8.83 | $8.87 | 16602 |
| 2023-07-28 | 8.83 | $8.85 | 5200 |
| 2023-07-27 | 8.82 | $8.86 | 30900 |
| 2023-07-26 | 8.82 | $8.86 | 17000 |
| 2023-07-25 | 8.82 | $8.74 | 37500 |
| 2023-07-24 | 8.82 | $8.84 | 14336 |
| 2023-07-21 | 8.82 | $8.82 | 11800 |
| 2023-07-20 | 8.82 | $8.80 | 19900 |
| 2023-07-19 | 8.81 | $8.84 | 94600 |
| 2023-07-18 | 8.81 | $8.82 | 19611 |
| 2023-07-17 | 8.81 | $8.85 | 384400 |
| 2023-07-14 | 8.80 | $8.89 | 16200 |
| 2023-07-13 | 8.80 | $8.85 | 9708 |
| 2023-07-12 | 8.79 | $8.84 | 11418 |
| 2023-07-11 | 8.80 | $8.82 | 6348 |
| 2023-07-10 | 8.80 | $8.82 | 20239 |
| 2023-07-07 | 8.80 | $8.82 | 5907 |
| 2023-07-06 | 8.80 | $8.81 | 7100 |
| 2023-07-05 | 8.80 | $8.82 | 451900 |
| 2023-07-03 | 8.80 | $8.79 | 1400 |
| 2023-06-30 | 8.80 | $8.80 | 18122 |
| 2023-06-29 | 8.80 | $8.80 | 15600 |
| 2023-06-28 | 8.80 | $8.79 | 44700 |
| 2023-06-27 | 8.80 | $8.80 | 16400 |
| 2023-06-26 | 8.80 | $8.80 | 700 |
| 2023-06-23 | 8.80 | $8.76 | 5200 |
| 2023-06-22 | 8.80 | $8.79 | 97307 |
| 2023-06-21 | 8.80 | $8.71 | 96734 |
| 2023-06-20 | 8.80 | $8.77 | 33000 |
| 2023-06-16 | 8.80 | $8.78 | 125936 |
| 2023-06-15 | 8.80 | $8.77 | 179631 |
| 2023-06-14 | 8.80 | $8.81 | 10300 |
| 2023-06-13 | 8.80 | $8.79 | 26039 |
| 2023-06-12 | 8.80 | $8.88 | 21813 |
| 2023-06-09 | 8.79 | $8.82 | 21600 |
| 2023-06-08 | 8.80 | $8.84 | 3347 |
| 2023-06-07 | 8.80 | $8.80 | 173605 |
| 2023-06-06 | 8.80 | $8.82 | 60802 |
| 2023-06-05 | 8.80 | $8.86 | 26900 |
| 2023-06-02 | 8.80 | $8.80 | 42800 |
| 2023-06-01 | 8.80 | $8.81 | 54746 |
| 2023-05-31 | 8.80 | $8.79 | 27200 |
| 2023-05-30 | 8.80 | $8.80 | 20800 |
| 2023-05-26 | 8.80 | $8.77 | 27100 |
| 2023-05-25 | 8.81 | $8.75 | 25400 |
| 2023-05-24 | 8.81 | $8.78 | 99745 |
| 2023-05-23 | 8.81 | $8.77 | 38303 |
| 2023-05-22 | 8.81 | $8.77 | 87803 |
| 2023-05-19 | 8.82 | $8.75 | 10537 |
| 2023-05-18 | 8.82 | $8.77 | 44500 |
| 2023-05-17 | 8.82 | $8.77 | 49738 |
| 2023-05-16 | 8.82 | $8.77 | 23000 |
| 2023-05-15 | 8.82 | $8.84 | 38100 |
| 2023-05-12 | 8.82 | $8.81 | 11500 |
| 2023-05-11 | 8.83 | $8.86 | 5900 |
| 2023-05-10 | 8.83 | $8.84 | 37636 |
| 2023-05-09 | 8.83 | $8.84 | 9246 |
| 2023-05-08 | 8.83 | $8.81 | 29100 |
| 2023-05-05 | 8.83 | $8.83 | 21716 |
| 2023-05-04 | 8.83 | $8.83 | 12600 |
| 2023-05-03 | 8.83 | $8.84 | 500 |
| 2023-05-02 | 8.83 | $8.85 | 180318 |
| 2023-05-01 | 8.82 | $8.81 | 13731 |
| 2023-04-28 | 8.82 | $8.81 | 7200 |
| 2023-04-27 | 8.82 | $8.80 | 7337 |
| 2023-04-26 | 8.82 | $8.82 | 78738 |
| 2023-04-25 | 8.81 | $8.84 | 5937 |
| 2023-04-24 | 8.81 | $8.82 | 276227 |
| 2023-04-21 | 8.80 | $8.81 | 16600 |
| 2023-04-20 | 8.80 | $8.81 | 7700 |
| 2023-04-19 | 8.79 | $8.80 | 12900 |
| 2023-04-18 | 8.79 | $8.80 | 8300 |
| 2023-04-17 | 8.79 | $8.82 | 14500 |
| 2023-04-14 | 8.79 | $8.86 | 16500 |
| 2023-04-13 | 8.78 | $8.87 | 3300 |
| 2023-04-12 | 8.78 | $8.85 | 16706 |
| 2023-04-11 | 8.78 | $8.83 | 57000 |
| 2023-04-10 | 8.78 | $8.84 | 43500 |
| 2023-04-06 | 8.78 | $8.80 | 20200 |
| 2023-04-05 | 8.78 | $8.84 | 9116 |
| 2023-04-04 | 8.78 | $8.83 | 34323 |
| 2023-04-03 | 8.78 | $8.80 | 10540 |
| 2023-03-31 | 8.79 | $8.78 | 19717 |
| 2023-03-30 | 8.79 | $8.75 | 14647 |
| 2023-03-29 | 8.79 | $8.74 | 21600 |
| 2023-03-28 | 8.80 | $8.73 | 27814 |
| 2023-03-27 | 8.80 | $8.72 | 17649 |
| 2023-03-24 | 8.81 | $8.73 | 20800 |
| 2023-03-23 | 8.81 | $8.71 | 19600 |
| 2023-03-22 | 8.82 | $8.79 | 14806 |
| 2023-03-21 | 8.82 | $8.78 | 9000 |
| 2023-03-20 | 8.82 | $8.73 | 18300 |
| 2023-03-17 | 8.83 | $8.80 | 27100 |
| 2023-03-16 | 8.83 | $8.76 | 13500 |
| 2023-03-15 | 8.83 | $8.80 | 19100 |
| 2023-03-14 | 8.84 | $8.83 | 33200 |
| 2023-03-13 | 8.84 | $8.82 | 51138 |
| 2023-03-10 | 8.85 | $8.88 | 20400 |
| 2023-03-09 | 8.85 | $8.86 | 16921 |
| 2023-03-08 | 8.85 | $8.83 | 46513 |
| 2023-03-07 | 8.86 | $8.83 | 13647 |
| 2023-03-06 | 8.86 | $8.83 | 24200 |
| 2023-03-03 | 8.86 | $8.84 | 158600 |
| 2023-03-02 | 8.87 | $8.84 | 18900 |
| 2023-03-01 | 8.87 | $8.83 | 23108 |
| 2023-02-28 | 8.87 | $8.83 | 13340 |
| 2023-02-27 | 8.88 | $8.84 | 9949 |
| 2023-02-24 | 8.88 | $8.82 | 53702 |
| 2023-02-23 | 8.88 | $8.84 | 3100 |
| 2023-02-22 | 8.88 | $8.84 | 17035 |
| 2023-02-21 | 8.88 | $8.81 | 19048 |
| 2023-02-17 | 8.88 | $8.86 | 13900 |
| 2023-02-16 | 8.88 | $8.85 | 6729 |
| 2023-02-15 | 8.88 | $8.81 | 6333 |
| 2023-02-14 | 8.88 | $8.88 | 9500 |
| 2023-02-13 | 8.88 | $8.91 | 42206 |
| 2023-02-10 | 8.88 | $8.91 | 3520 |
| 2023-02-09 | 8.87 | $8.91 | 28300 |
| 2023-02-08 | 8.87 | $8.94 | 50800 |
| 2023-02-07 | 8.86 | $8.93 | 201300 |
| 2023-02-06 | 8.86 | $8.90 | 2806 |
| 2023-02-03 | 8.85 | $8.89 | 126600 |
| 2023-02-02 | 8.85 | $8.91 | 102625 |
| 2023-02-01 | 8.84 | $8.90 | 15820 |
| 2023-01-31 | 8.83 | $8.90 | 15507 |
| 2023-01-30 | 8.83 | $8.87 | 3146 |
| 2023-01-27 | 8.82 | $8.87 | 10717 |
| 2023-01-26 | 8.82 | $8.86 | 22448 |
| 2023-01-25 | 8.81 | $8.85 | 21300 |
| 2023-01-24 | 8.81 | $8.88 | 27800 |
| 2023-01-23 | 8.81 | $8.83 | 115300 |
| 2023-01-20 | 8.81 | $8.84 | 87701 |
| 2023-01-19 | 8.80 | $8.84 | 6740 |
| 2023-01-18 | 8.80 | $8.87 | 22749 |
| 2023-01-17 | 8.80 | $8.84 | 12400 |
| 2023-01-13 | 8.80 | $8.82 | 10204 |
| 2023-01-12 | 8.80 | $8.84 | 23700 |
| 2023-01-11 | 8.80 | $8.82 | 12029 |
| 2023-01-10 | 8.80 | $8.81 | 55512 |
| 2023-01-09 | 8.80 | $8.81 | 22200 |
| 2023-01-06 | 8.80 | $8.82 | 31711 |
| 2023-01-05 | 8.80 | $8.76 | 3200 |
| 2023-01-04 | 8.80 | $8.78 | 14100 |
| 2023-01-03 | 8.80 | $8.78 | 20945 |
| 2022-12-30 | 8.80 | $8.75 | 23000 |
| 2022-12-29 | 8.80 | $8.79 | 2711 |
| 2022-12-28 | 8.80 | $8.79 | 44834 |
| 2022-12-27 | 8.80 | $8.77 | 24900 |
| 2022-12-23 | 8.80 | $8.79 | 17700 |
| 2022-12-22 | 8.80 | $8.81 | 18600 |
| 2022-12-21 | 8.80 | $8.81 | 71623 |
| 2022-12-20 | 8.79 | $8.78 | 32503 |
| 2022-12-19 | 8.79 | $8.79 | 23600 |
| 2022-12-16 | 8.79 | $8.80 | 22311 |
| 2022-12-15 | 8.78 | $8.84 | 15200 |
| 2022-12-14 | 8.78 | $8.81 | 7900 |
| 2022-12-13 | 8.77 | $8.84 | 11700 |
| 2022-12-12 | 8.77 | $8.80 | 91900 |
| 2022-12-09 | 8.76 | $8.81 | 38423 |
| 2022-12-08 | 8.76 | $8.79 | 8332 |
| 2022-12-07 | 8.75 | $8.82 | 8127 |
| 2022-12-06 | 8.75 | $8.81 | 10335 |
| 2022-12-05 | 8.74 | $8.78 | 6900 |
| 2022-12-02 | 8.73 | $8.82 | 14500 |
| 2022-12-01 | 8.72 | $8.82 | 22041 |
| 2022-11-30 | 8.71 | $8.79 | 6649 |
| 2022-11-29 | 8.71 | $8.74 | 15807 |
| 2022-11-28 | 8.70 | $8.75 | 11548 |
| 2022-11-25 | 8.70 | $8.75 | 4332 |
| 2022-11-23 | 8.69 | $8.77 | 12600 |
| 2022-11-22 | 8.69 | $8.73 | 145426 |
| 2022-11-21 | 8.69 | $8.71 | 186000 |
| 2022-11-18 | 8.68 | $8.72 | 37220 |
| 2022-11-17 | 8.68 | $8.72 | 15026 |
| 2022-11-16 | 8.67 | $8.74 | 14600 |
| 2022-11-15 | 8.67 | $8.73 | 13700 |
| 2022-11-14 | 8.66 | $8.72 | 45400 |
| 2022-11-11 | 8.66 | $8.74 | 59800 |
| 2022-11-10 | 8.65 | $8.77 | 32000 |
| 2022-11-09 | 8.65 | $8.66 | 54200 |
| 2022-11-08 | 8.65 | $8.66 | 39300 |
| 2022-11-07 | 8.65 | $8.65 | 24921 |
| 2022-11-04 | 8.65 | $8.65 | 140800 |
| 2022-11-03 | 8.65 | $8.64 | 134200 |
| 2022-11-02 | 8.65 | $8.65 | 83136 |
| 2022-11-01 | 8.65 | $8.65 | 39000 |
| 2022-10-31 | 8.65 | $8.63 | 188405 |
| 2022-10-28 | 8.66 | $8.66 | 15730 |
| 2022-10-27 | 8.66 | $8.68 | 23500 |
| 2022-10-26 | 8.66 | $8.66 | 41000 |
| 2022-10-25 | 8.66 | $8.67 | 127627 |
| 2022-10-24 | 8.66 | $8.65 | 179800 |
| 2022-10-21 | 8.66 | $8.66 | 58200 |
| 2022-10-20 | 8.67 | $8.62 | 83700 |
| 2022-10-19 | 8.68 | $8.62 | 19716 |
| 2022-10-18 | 8.69 | $8.63 | 19200 |
| 2022-10-17 | 8.69 | $8.64 | 22300 |
| 2022-10-14 | 8.70 | $8.60 | 21400 |
| 2022-10-13 | 8.71 | $8.65 | 35507 |
| 2022-10-12 | 8.72 | $8.66 | 30900 |
| 2022-10-11 | 8.73 | $8.66 | 15623 |
| 2022-10-10 | 8.75 | $8.67 | 54804 |
| 2022-10-07 | 8.76 | $8.65 | 54400 |
| 2022-10-06 | 8.77 | $8.68 | 21700 |
| 2022-10-05 | 8.79 | $8.67 | 104923 |
| 2022-10-04 | 8.80 | $8.73 | 91300 |
| 2022-10-03 | 8.81 | $8.71 | 49200 |
| 2022-09-30 | 8.82 | $8.64 | 65100 |
| 2022-09-29 | 8.83 | $8.63 | 51600 |
| 2022-09-28 | 8.84 | $8.75 | 136307 |
| 2022-09-27 | 8.85 | $8.71 | 184600 |
| 2022-09-26 | 8.86 | $8.70 | 91535 |
| 2022-09-23 | 8.87 | $8.75 | 26200 |
| 2022-09-22 | 8.88 | $8.77 | 25432 |
| 2022-09-21 | 8.89 | $8.81 | 46400 |
| 2022-09-20 | 8.90 | $8.81 | 18710 |
| 2022-09-19 | 8.90 | $8.80 | 23400 |
| 2022-09-16 | 8.91 | $8.84 | 200500 |
| 2022-09-15 | 8.92 | $8.82 | 12300 |
| 2022-09-14 | 8.93 | $8.88 | 5700 |
| 2022-09-13 | 8.93 | $8.90 | 51900 |
| 2022-09-12 | 8.94 | $8.92 | 6916 |
| 2022-09-09 | 8.94 | $8.93 | 56800 |
| 2022-09-08 | 8.94 | $8.93 | 46916 |
| 2022-09-07 | 8.95 | $8.94 | 21900 |
| 2022-09-06 | 8.95 | $8.88 | 27015 |
| 2022-09-02 | 8.95 | $8.91 | 35200 |
| 2022-09-01 | 8.95 | $8.87 | 32549 |
| 2022-08-31 | 8.95 | $8.87 | 31800 |
| 2022-08-30 | 8.96 | $8.92 | 24346 |
| 2022-08-29 | 8.96 | $8.91 | 9108 |
| 2022-08-26 | 8.96 | $8.93 | 11700 |
| 2022-08-25 | 8.96 | $8.99 | 10400 |
| 2022-08-24 | 8.95 | $8.94 | 49125 |
| 2022-08-23 | 8.95 | $8.97 | 28700 |
| 2022-08-22 | 8.94 | $8.94 | 31900 |
| 2022-08-19 | 8.94 | $8.96 | 20633 |
| 2022-08-18 | 8.94 | $9.00 | 28400 |
| 2022-08-17 | 8.93 | $8.97 | 3713 |
| 2022-08-16 | 8.92 | $8.98 | 21700 |
| 2022-08-15 | 8.92 | $8.99 | 10739 |
| 2022-08-12 | 8.91 | $9.02 | 4100 |
| 2022-08-11 | 8.90 | $8.97 | 4800 |
| 2022-08-10 | 8.89 | $8.99 | 28625 |
| 2022-08-09 | 8.88 | $8.93 | 3900 |
| 2022-08-08 | 8.88 | $8.95 | 4923 |
| 2022-08-05 | 8.88 | $8.90 | 72106 |
| 2022-08-04 | 8.87 | $8.95 | 24817 |
| 2022-08-03 | 8.87 | $8.95 | 86431 |
| 2022-08-02 | 8.86 | $8.89 | 2402 |
| 2022-08-01 | 8.86 | $8.91 | 25823 |
| 2022-07-29 | 8.86 | $8.90 | 23049 |
| 2022-07-28 | 8.86 | $8.93 | 30828 |
| 2022-07-27 | 8.86 | $8.90 | 106938 |
| 2022-07-26 | 8.86 | $8.85 | 23400 |
| 2022-07-25 | 8.86 | $8.85 | 21340 |
| 2022-07-22 | 8.86 | $8.90 | 40037 |
| 2022-07-21 | 8.86 | $8.89 | 16100 |
| 2022-07-20 | 8.86 | $8.83 | 15100 |
| 2022-07-19 | 8.86 | $8.83 | 25002 |
| 2022-07-18 | 8.86 | $8.82 | 36100 |
| 2022-07-15 | 8.87 | $8.81 | 32236 |
| 2022-07-14 | 8.87 | $8.84 | 28800 |
| 2022-07-13 | 8.88 | $8.86 | 97246 |
| 2022-07-12 | 8.88 | $8.87 | 6700 |
| 2022-07-11 | 8.88 | $8.85 | 9224 |
| 2022-07-08 | 8.89 | $8.86 | 419246 |
| 2022-07-07 | 8.90 | $8.85 | 12600 |
| 2022-07-06 | 8.92 | $8.82 | 25400 |
| 2022-07-05 | 8.93 | $8.88 | 10431 |
| 2022-07-01 | 8.94 | $8.88 | 9900 |
| 2022-06-30 | 8.95 | $8.86 | 10530 |
| 2022-06-29 | 8.96 | $8.89 | 6700 |
| 2022-06-28 | 8.96 | $8.88 | 3545 |
| 2022-06-27 | 8.97 | $8.87 | 121326 |
| 2022-06-24 | 8.97 | $8.87 | 81715 |
| 2022-06-23 | 8.98 | $8.90 | 23000 |
| 2022-06-22 | 8.98 | $8.90 | 34448 |
| 2022-06-21 | 8.99 | $8.86 | 14506 |
| 2022-06-17 | 8.99 | $8.89 | 66700 |
| 2022-06-16 | 9.00 | $8.89 | 140731 |
| 2022-06-15 | 9.00 | $8.95 | 34404 |
| 2022-06-14 | 9.00 | $8.89 | 44400 |
| 2022-06-13 | 9.01 | $8.90 | 11000 |
| 2022-06-10 | 9.01 | $8.99 | 25800 |
| 2022-06-09 | 9.02 | $9.05 | 9327 |
| 2022-06-08 | 9.02 | $9.07 | 94100 |
| 2022-06-07 | 9.02 | $9.10 | 2400 |
| 2022-06-06 | 9.03 | $9.07 | 49700 |
| 2022-06-03 | 9.03 | $9.05 | 35600 |
| 2022-06-02 | 9.03 | $9.07 | 44912 |
| 2022-06-01 | 9.04 | $9.01 | 15100 |
| 2022-05-31 | 9.05 | $9.01 | 66710 |
| 2022-05-27 | 9.06 | $9.02 | 23347 |
| 2022-05-26 | 9.07 | $8.99 | 21320 |
| 2022-05-25 | 9.07 | $8.99 | 24507 |
| 2022-05-24 | 9.08 | $8.99 | 31000 |
| 2022-05-23 | 9.10 | $8.94 | 74331 |
| 2022-05-20 | 9.11 | $8.94 | 20019 |
| 2022-05-19 | 9.13 | $9.00 | 106504 |
| 2022-05-18 | 9.13 | $8.99 | 20400 |
| 2022-05-17 | 9.15 | $8.97 | 6200 |
| 2022-05-16 | 9.16 | $9.01 | 18338 |
| 2022-05-13 | 9.17 | $9.00 | 61500 |
| 2022-05-12 | 9.18 | $9.10 | 74200 |
| 2022-05-11 | 9.19 | $9.09 | 40800 |
| 2022-05-10 | 9.20 | $9.11 | 108600 |
| 2022-05-09 | 9.20 | $9.16 | 93735 |
| 2022-05-06 | 9.21 | $9.15 | 19606 |
| 2022-05-05 | 9.21 | $9.14 | 25700 |
| 2022-05-04 | 9.22 | $9.21 | 8700 |
| 2022-05-03 | 9.22 | $9.20 | 44547 |
| 2022-05-02 | 9.22 | $9.16 | 1200 |
| 2022-04-29 | 9.22 | $9.16 | 33937 |
| 2022-04-28 | 9.23 | $9.18 | 21800 |
| 2022-04-27 | 9.23 | $9.19 | 5737 |
| 2022-04-26 | 9.23 | $9.22 | 23000 |
| 2022-04-25 | 9.23 | $9.25 | 74303 |
| 2022-04-22 | 9.23 | $9.21 | 4908 |
| 2022-04-21 | 9.23 | $9.18 | 6623 |
| 2022-04-20 | 9.23 | $9.27 | 198000 |
| 2022-04-19 | 9.23 | $9.19 | 33209 |
| 2022-04-18 | 9.23 | $9.22 | 16200 |
| 2022-04-14 | 9.23 | $9.17 | 17301 |
| 2022-04-13 | 9.23 | $9.29 | 25000 |
| 2022-04-12 | 9.23 | $9.29 | 12200 |
| 2022-04-11 | 9.23 | $9.24 | 17005 |
| 2022-04-08 | 9.23 | $9.24 | 12100 |
| 2022-04-07 | 9.23 | $9.26 | 20000 |
| 2022-04-06 | 9.23 | $9.24 | 7229 |
| 2022-04-05 | 9.23 | $9.22 | 32136 |
| 2022-04-04 | 9.24 | $9.24 | 25143 |
| 2022-04-01 | 9.24 | $9.22 | 57448 |
| 2022-03-31 | 9.25 | $9.23 | 20014 |
| 2022-03-30 | 9.26 | $9.24 | 14400 |
| 2022-03-29 | 9.27 | $9.23 | 39715 |
| 2022-03-28 | 9.28 | $9.21 | 10041 |
| 2022-03-25 | 9.29 | $9.15 | 29700 |
| 2022-03-24 | 9.30 | $9.22 | 9600 |
| 2022-03-23 | 9.31 | $9.24 | 22900 |
| 2022-03-22 | 9.31 | $9.22 | 21746 |
| 2022-03-21 | 9.32 | $9.18 | 23800 |
| 2022-03-18 | 9.33 | $9.27 | 23900 |
| 2022-03-17 | 9.33 | $9.24 | 5600 |
| 2022-03-16 | 9.34 | $9.22 | 7728 |
| 2022-03-15 | 9.35 | $9.24 | 41500 |
| 2022-03-14 | 9.35 | $9.21 | 9700 |
| 2022-03-11 | 9.37 | $9.28 | 15243 |
| 2022-03-10 | 9.37 | $9.26 | 34300 |
| 2022-03-09 | 9.38 | $9.30 | 40600 |
| 2022-03-08 | 9.39 | $9.32 | 322600 |
| 2022-03-07 | 9.39 | $9.35 | 9200 |
| 2022-03-04 | 9.40 | $9.43 | 28830 |
| 2022-03-03 | 9.40 | $9.42 | 30813 |
| 2022-03-02 | 9.40 | $9.35 | 11500 |
| 2022-03-01 | 9.40 | $9.44 | 23104 |
| 2022-02-28 | 9.40 | $9.41 | 56600 |
| 2022-02-25 | 9.41 | $9.35 | 49900 |
| 2022-02-24 | 9.41 | $9.37 | 45214 |
| 2022-02-23 | 9.42 | $9.34 | 5900 |
| 2022-02-22 | 9.42 | $9.37 | 18135 |
| 2022-02-18 | 9.43 | $9.39 | 18600 |
| 2022-02-17 | 9.44 | $9.38 | 90001 |
| 2022-02-16 | 9.44 | $9.38 | 21400 |
| 2022-02-15 | 9.45 | $9.38 | 3000 |
| 2022-02-14 | 9.45 | $9.36 | 97000 |
| 2022-02-11 | 9.46 | $9.45 | 12508 |
| 2022-02-10 | 9.46 | $9.36 | 115100 |
| 2022-02-09 | 9.47 | $9.44 | 44500 |
| 2022-02-08 | 9.48 | $9.42 | 44221 |
| 2022-02-07 | 9.48 | $9.46 | 37104 |
| 2022-02-04 | 9.48 | $9.41 | 263700 |
| 2022-02-03 | 9.49 | $9.44 | 67500 |
| 2022-02-02 | 9.49 | $9.48 | 3629 |
| 2022-02-01 | 9.50 | $9.45 | 56915 |
| 2022-01-31 | 9.50 | $9.44 | 23900 |
| 2022-01-28 | 9.51 | $9.45 | 134906 |
| 2022-01-27 | 9.51 | $9.50 | 34603 |
| 2022-01-26 | 9.51 | $9.43 | 22324 |
| 2022-01-25 | 9.52 | $9.48 | 9617 |
| 2022-01-24 | 9.52 | $9.49 | 18208 |
| 2022-01-21 | 9.53 | $9.51 | 17133 |
| 2022-01-20 | 9.53 | $9.50 | 75804 |
| 2022-01-19 | 9.53 | $9.52 | 12920 |
| 2022-01-18 | 9.53 | $9.45 | 31900 |
| 2022-01-14 | 9.54 | $9.47 | 10800 |
| 2022-01-13 | 9.55 | $9.53 | 9800 |
| 2022-01-12 | 9.55 | $9.53 | 66900 |
| 2022-01-11 | 9.55 | $9.54 | 15000 |
| 2022-01-10 | 9.55 | $9.51 | 24300 |
| 2022-01-07 | 9.55 | $9.51 | 20700 |
| 2022-01-06 | 9.56 | $9.53 | 22000 |
| 2022-01-05 | 9.56 | $9.53 | 20300 |
| 2022-01-04 | 9.56 | $9.55 | 138910 |
| 2022-01-03 | 9.56 | $9.50 | 6700 |
| 2021-12-31 | 9.57 | $9.57 | 9300 |
| 2021-12-30 | 9.57 | $9.56 | 145213 |
| 2021-12-29 | 9.57 | $9.55 | 3200 |
| 2021-12-28 | 9.57 | $9.57 | 6839 |
| 2021-12-27 | 9.57 | $9.57 | 11522 |
| 2021-12-23 | 9.57 | $9.56 | 7300 |
| 2021-12-22 | 9.57 | $9.56 | 39600 |
| 2021-12-21 | 9.57 | $9.53 | 49740 |
| 2021-12-20 | 9.57 | $9.55 | 20700 |
| 2021-12-17 | 9.58 | $9.58 | 18800 |
| 2021-12-16 | 9.58 | $9.57 | 19040 |
| 2021-12-15 | 9.58 | $9.54 | 10100 |
| 2021-12-14 | 9.58 | $9.59 | 18500 |
| 2021-12-13 | 9.58 | $9.61 | 18300 |
| 2021-12-10 | 9.58 | $9.56 | 18400 |
| 2021-12-09 | 9.59 | $9.59 | 8332 |
| 2021-12-08 | 9.59 | $9.56 | 3100 |
| 2021-12-07 | 9.59 | $9.57 | 17200 |
| 2021-12-06 | 9.60 | $9.57 | 7512 |
| 2021-12-03 | 9.60 | $9.62 | 60300 |
| 2021-12-02 | 9.60 | $9.57 | 13936 |
| 2021-12-01 | 9.61 | $9.56 | 73642 |
| 2021-11-30 | 9.61 | $9.57 | 23800 |
| 2021-11-29 | 9.61 | $9.56 | 20847 |
| 2021-11-26 | 9.62 | $9.63 | 700 |
| 2021-11-24 | 9.62 | $9.59 | 16031 |
| 2021-11-23 | 9.62 | $9.55 | 23401 |
| 2021-11-22 | 9.62 | $9.55 | 48400 |
| 2021-11-19 | 9.63 | $9.62 | 9821 |
| 2021-11-18 | 9.63 | $9.61 | 18900 |
| 2021-11-17 | 9.63 | $9.62 | 9236 |
| 2021-11-16 | 9.62 | $9.59 | 19500 |
| 2021-11-15 | 9.62 | $9.58 | 30600 |
| 2021-11-12 | 9.63 | $9.59 | 29600 |
| 2021-11-11 | 9.63 | $9.62 | 6023 |
| 2021-11-10 | 9.63 | $9.61 | 20531 |
| 2021-11-09 | 9.63 | $9.66 | 25536 |
| 2021-11-08 | 9.63 | $9.65 | 27422 |
| 2021-11-05 | 9.63 | $9.68 | 15834 |
| 2021-11-04 | 9.62 | $9.66 | 56800 |
| 2021-11-03 | 9.62 | $9.60 | 35022 |
| 2021-11-02 | 9.62 | $9.67 | 107500 |
| 2021-11-01 | 9.62 | $9.61 | 1116 |
| 2021-10-29 | 9.63 | $9.63 | 1630 |
| 2021-10-28 | 9.63 | $9.62 | 7100 |
| 2021-10-27 | 9.63 | $9.65 | 17833 |
| 2021-10-26 | 9.63 | $9.63 | 13600 |
| 2021-10-25 | 9.63 | $9.62 | 12300 |
| 2021-10-22 | 9.63 | $9.62 | 18329 |
| 2021-10-21 | 9.63 | $9.59 | 4918 |
| 2021-10-20 | 9.63 | $9.60 | 176200 |
| 2021-10-19 | 9.64 | $9.59 | 16627 |
| 2021-10-18 | 9.64 | $9.61 | 15045 |
| 2021-10-15 | 9.64 | $9.60 | 11135 |
| 2021-10-14 | 9.65 | $9.64 | 8406 |
| 2021-10-13 | 9.65 | $9.64 | 96900 |
| 2021-10-12 | 9.65 | $9.65 | 16015 |
| 2021-10-11 | 9.66 | $9.62 | 4300 |
| 2021-10-08 | 9.66 | $9.61 | 8825 |
| 2021-10-07 | 9.67 | $9.63 | 13841 |
| 2021-10-06 | 9.67 | $9.65 | 6341 |
| 2021-10-05 | 9.68 | $9.64 | 54208 |
| 2021-10-04 | 9.68 | $9.66 | 49639 |
| 2021-10-01 | 9.68 | $9.67 | 19800 |
| 2021-09-30 | 9.68 | $9.63 | 59300 |
| 2021-09-29 | 9.69 | $9.64 | 22700 |
| 2021-09-28 | 9.69 | $9.61 | 20200 |
| 2021-09-27 | 9.69 | $9.64 | 8200 |
| 2021-09-24 | 9.69 | $9.65 | 33342 |
| 2021-09-23 | 9.70 | $9.64 | 15900 |
| 2021-09-22 | 9.70 | $9.68 | 8102 |
| 2021-09-21 | 9.70 | $9.68 | 10509 |
| 2021-09-20 | 9.70 | $9.70 | 15034 |
| 2021-09-17 | 9.70 | $9.68 | 16600 |
| 2021-09-16 | 9.70 | $9.68 | 16616 |
| 2021-09-15 | 9.70 | $9.69 | 29920 |
| 2021-09-14 | 9.70 | $9.73 | 7622 |
| 2021-09-13 | 9.69 | $9.72 | 9607 |
| 2021-09-10 | 9.69 | $9.70 | 13720 |
| 2021-09-09 | 9.69 | $9.74 | 11608 |
| 2021-09-08 | 9.69 | $9.72 | 9100 |
| 2021-09-07 | 9.69 | $9.69 | 8800 |
| 2021-09-03 | 9.69 | $9.71 | 37000 |
| 2021-09-02 | 9.68 | $9.71 | 21100 |
| 2021-09-01 | 9.68 | $9.70 | 31347 |
| 2021-08-31 | 9.68 | $9.68 | 7300 |
| 2021-08-30 | 9.69 | $9.70 | 36100 |
| 2021-08-27 | 9.69 | $9.69 | 23900 |
| 2021-08-26 | 9.69 | $9.68 | 8500 |
| 2021-08-25 | 9.69 | $9.67 | 12600 |
| 2021-08-24 | 9.69 | $9.67 | 28300 |
| 2021-08-23 | 9.69 | $9.67 | 30937 |
| 2021-08-20 | 9.69 | $9.68 | 4239 |
| 2021-08-19 | 9.69 | $9.69 | 42900 |
| 2021-08-18 | 9.69 | $9.67 | 46942 |
| 2021-08-17 | 9.69 | $9.68 | 59743 |
| 2021-08-16 | 9.69 | $9.69 | 20300 |
| 2021-08-13 | 9.69 | $9.70 | 6337 |
| 2021-08-12 | 9.69 | $9.68 | 12200 |
| 2021-08-11 | 9.69 | $9.69 | 7503 |
| 2021-08-10 | 9.70 | $9.69 | 6000 |
| 2021-08-09 | 9.70 | $9.68 | 56400 |
| 2021-08-06 | 9.70 | $9.67 | 11100 |
| 2021-08-05 | 9.70 | $9.69 | 35400 |
| 2021-08-04 | 9.71 | $9.71 | 19800 |
| 2021-08-03 | 9.71 | $9.71 | 4034 |
| 2021-08-02 | 9.71 | $9.70 | 283400 |
| 2021-07-30 | 9.71 | $9.70 | 4900 |
| 2021-07-29 | 9.71 | $9.67 | 19546 |
| 2021-07-28 | 9.72 | $9.70 | 12526 |
| 2021-07-27 | 9.72 | $9.71 | 10310 |
| 2021-07-26 | 9.72 | $9.69 | 6433 |
| 2021-07-23 | 9.72 | $9.68 | 7300 |
| 2021-07-22 | 9.72 | $9.72 | 33741 |
| 2021-07-21 | 9.72 | $9.66 | 7300 |
| 2021-07-20 | 9.72 | $9.65 | 39646 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.41
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.66
Average
9.17
Maximum
9.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.41 | $9.41 | 707700 |
| 2026-07-16 | 9.41 | $9.42 | 112000 |
| 2026-07-15 | 9.41 | $9.42 | 275000 |
| 2026-07-14 | 9.40 | $9.41 | 427203 |
| 2026-07-13 | 9.40 | $9.38 | 618600 |
| 2026-07-10 | 9.41 | $9.39 | 50100 |
| 2026-07-09 | 9.41 | $9.40 | 227800 |
| 2026-07-08 | 9.41 | $9.40 | 136011 |
| 2026-07-07 | 9.41 | $9.43 | 65000 |
| 2026-07-06 | 9.41 | $9.42 | 121100 |
| 2026-07-02 | 9.41 | $9.43 | 29601 |
| 2026-07-01 | 9.40 | $9.43 | 68413 |
| 2026-06-30 | 9.40 | $9.40 | 29022 |
| 2026-06-29 | 9.40 | $9.40 | 9603 |
| 2026-06-26 | 9.40 | $9.40 | 35917 |
| 2026-06-25 | 9.40 | $9.40 | 44200 |
| 2026-06-24 | 9.40 | $9.39 | 49600 |
| 2026-06-23 | 9.40 | $9.39 | 38223 |
| 2026-06-22 | 9.40 | $9.39 | 69700 |
| 2026-06-18 | 9.40 | $9.39 | 48307 |
| 2026-06-17 | 9.41 | $9.42 | 97800 |
| 2026-06-16 | 9.40 | $9.43 | 52428 |
| 2026-06-15 | 9.40 | $9.43 | 114000 |
| 2026-06-12 | 9.40 | $9.41 | 22500 |
| 2026-06-11 | 9.40 | $9.41 | 48200 |
| 2026-06-10 | 9.40 | $9.40 | 57800 |
| 2026-06-09 | 9.40 | $9.41 | 57213 |
| 2026-06-08 | 9.40 | $9.40 | 44837 |
| 2026-06-05 | 9.39 | $9.40 | 35311 |
| 2026-06-04 | 9.39 | $9.41 | 206800 |
| 2026-06-03 | 9.39 | $9.40 | 88311 |
| 2026-06-02 | 9.39 | $9.41 | 50331 |
| 2026-06-01 | 9.39 | $9.40 | 44536 |
| 2026-05-29 | 9.39 | $9.40 | 70600 |
| 2026-05-28 | 9.39 | $9.41 | 21900 |
| 2026-05-27 | 9.39 | $9.39 | 23718 |
| 2026-05-26 | 9.38 | $9.39 | 18600 |
| 2026-05-22 | 9.38 | $9.38 | 385919 |
| 2026-05-21 | 9.38 | $9.37 | 62748 |
| 2026-05-20 | 9.39 | $9.36 | 148806 |
| 2026-05-19 | 9.39 | $9.35 | 78517 |
| 2026-05-18 | 9.39 | $9.37 | 15826 |
| 2026-05-15 | 9.40 | $9.37 | 24900 |
| 2026-05-14 | 9.40 | $9.41 | 74400 |
| 2026-05-13 | 9.40 | $9.40 | 60647 |
| 2026-05-12 | 9.40 | $9.41 | 59020 |
| 2026-05-11 | 9.39 | $9.40 | 51120 |
| 2026-05-08 | 9.39 | $9.42 | 69903 |
| 2026-05-07 | 9.39 | $9.42 | 51600 |
| 2026-05-06 | 9.39 | $9.42 | 41222 |
| 2026-05-05 | 9.39 | $9.41 | 99800 |
| 2026-05-04 | 9.38 | $9.39 | 71600 |
| 2026-05-01 | 9.38 | $9.39 | 37700 |
| 2026-04-30 | 9.38 | $9.40 | 38619 |
| 2026-04-29 | 9.38 | $9.39 | 36816 |
| 2026-04-28 | 9.38 | $9.33 | 102800 |
| 2026-04-27 | 9.38 | $9.40 | 55600 |
| 2026-04-24 | 9.38 | $9.39 | 36800 |
| 2026-04-23 | 9.38 | $9.38 | 91000 |
| 2026-04-22 | 9.38 | $9.40 | 41642 |
| 2026-04-21 | 9.38 | $9.39 | 31143 |
| 2026-04-20 | 9.38 | $9.38 | 66402 |
| 2026-04-17 | 9.38 | $9.39 | 99830 |
| 2026-04-16 | 9.37 | $9.40 | 261731 |
| 2026-04-15 | 9.37 | $9.40 | 74000 |
| 2026-04-14 | 9.37 | $9.41 | 83900 |
| 2026-04-13 | 9.37 | $9.40 | 31600 |
| 2026-04-10 | 9.36 | $9.39 | 20000 |
| 2026-04-09 | 9.36 | $9.39 | 27321 |
| 2026-04-08 | 9.36 | $9.38 | 29400 |
| 2026-04-07 | 9.35 | $9.36 | 55200 |
| 2026-04-06 | 9.35 | $9.33 | 94747 |
| 2026-04-02 | 9.35 | $9.34 | 68700 |
| 2026-04-01 | 9.36 | $9.35 | 28807 |
| 2026-03-31 | 9.36 | $9.32 | 40415 |
| 2026-03-30 | 9.36 | $9.29 | 60631 |
| 2026-03-27 | 9.37 | $9.29 | 77100 |
| 2026-03-26 | 9.38 | $9.31 | 122100 |
| 2026-03-25 | 9.38 | $9.34 | 45400 |
| 2026-03-24 | 9.39 | $9.31 | 152937 |
| 2026-03-23 | 9.39 | $9.32 | 60900 |
| 2026-03-20 | 9.40 | $9.28 | 116517 |
| 2026-03-19 | 9.42 | $9.39 | 104900 |
| 2026-03-18 | 9.42 | $9.39 | 67129 |
| 2026-03-17 | 9.42 | $9.41 | 114237 |
| 2026-03-16 | 9.42 | $9.38 | 1.1M |
| 2026-03-13 | 9.43 | $9.37 | 106300 |
| 2026-03-12 | 9.43 | $9.38 | 33623 |
| 2026-03-11 | 9.44 | $9.40 | 62319 |
| 2026-03-10 | 9.44 | $9.42 | 79000 |
| 2026-03-09 | 9.44 | $9.42 | 28205 |
| 2026-03-06 | 9.45 | $9.41 | 108243 |
| 2026-03-05 | 9.45 | $9.43 | 86833 |
| 2026-03-04 | 9.45 | $9.43 | 118910 |
| 2026-03-03 | 9.46 | $9.44 | 24900 |
| 2026-03-02 | 9.46 | $9.44 | 45431 |
| 2026-02-27 | 9.46 | $9.47 | 49500 |
| 2026-02-26 | 9.46 | $9.47 | 25741 |
| 2026-02-25 | 9.46 | $9.45 | 136422 |
| 2026-02-24 | 9.46 | $9.45 | 75140 |
| 2026-02-23 | 9.46 | $9.47 | 161900 |
| 2026-02-20 | 9.46 | $9.46 | 64300 |
| 2026-02-19 | 9.46 | $9.46 | 235706 |
| 2026-02-18 | 9.46 | $9.47 | 135600 |
| 2026-02-17 | 9.45 | $9.46 | 159635 |
| 2026-02-13 | 9.45 | $9.46 | 9846 |
| 2026-02-12 | 9.45 | $9.47 | 140400 |
| 2026-02-11 | 9.45 | $9.47 | 51919 |
| 2026-02-10 | 9.45 | $9.47 | 363200 |
| 2026-02-09 | 9.45 | $9.47 | 377615 |
| 2026-02-06 | 9.44 | $9.45 | 97100 |
| 2026-02-05 | 9.44 | $9.46 | 58000 |
| 2026-02-04 | 9.44 | $9.45 | 44000 |
| 2026-02-03 | 9.44 | $9.45 | 284600 |
| 2026-02-02 | 9.44 | $9.44 | 36820 |
| 2026-01-30 | 9.44 | $9.44 | 63000 |
| 2026-01-29 | 9.44 | $9.45 | 47349 |
| 2026-01-28 | 9.44 | $9.45 | 229400 |
| 2026-01-27 | 9.44 | $9.44 | 37330 |
| 2026-01-26 | 9.44 | $9.44 | 1.9M |
| 2026-01-23 | 9.44 | $9.43 | 22300 |
| 2026-01-22 | 9.44 | $9.44 | 73300 |
| 2026-01-21 | 9.44 | $9.46 | 88800 |
| 2026-01-20 | 9.44 | $9.44 | 59949 |
| 2026-01-16 | 9.44 | $9.46 | 23100 |
| 2026-01-15 | 9.43 | $9.44 | 97500 |
| 2026-01-14 | 9.43 | $9.45 | 19500 |
| 2026-01-13 | 9.43 | $9.45 | 52700 |
| 2026-01-12 | 9.43 | $9.45 | 72100 |
| 2026-01-09 | 9.43 | $9.45 | 52526 |
| 2026-01-08 | 9.42 | $9.44 | 55600 |
| 2026-01-07 | 9.42 | $9.44 | 150528 |
| 2026-01-06 | 9.42 | $9.44 | 67748 |
| 2026-01-05 | 9.42 | $9.42 | 103500 |
| 2026-01-02 | 9.42 | $9.41 | 46833 |
| 2025-12-31 | 9.42 | $9.41 | 55117 |
| 2025-12-30 | 9.42 | $9.42 | 82900 |
| 2025-12-29 | 9.42 | $9.42 | 20941 |
| 2025-12-26 | 9.42 | $9.41 | 8408 |
| 2025-12-24 | 9.42 | $9.41 | 41046 |
| 2025-12-23 | 9.42 | $9.40 | 138100 |
| 2025-12-22 | 9.42 | $9.40 | 73835 |
| 2025-12-19 | 9.43 | $9.37 | 60527 |
| 2025-12-18 | 9.43 | $9.38 | 50006 |
| 2025-12-17 | 9.44 | $9.37 | 117000 |
| 2025-12-16 | 9.45 | $9.38 | 44030 |
| 2025-12-15 | 9.45 | $9.39 | 77200 |
| 2025-12-12 | 9.46 | $9.38 | 21400 |
| 2025-12-11 | 9.47 | $9.49 | 44500 |
| 2025-12-10 | 9.47 | $9.49 | 122200 |
| 2025-12-09 | 9.46 | $9.48 | 93706 |
| 2025-12-08 | 9.46 | $9.48 | 22440 |
| 2025-12-05 | 9.46 | $9.49 | 89100 |
| 2025-12-04 | 9.46 | $9.48 | 88142 |
| 2025-12-03 | 9.45 | $9.49 | 47627 |
| 2025-12-02 | 9.45 | $9.46 | 47431 |
| 2025-12-01 | 9.45 | $9.47 | 84300 |
| 2025-11-28 | 9.45 | $9.49 | 15113 |
| 2025-11-26 | 9.44 | $9.48 | 77602 |
| 2025-11-25 | 9.44 | $9.47 | 56600 |
| 2025-11-24 | 9.43 | $9.45 | 108900 |
| 2025-11-21 | 9.43 | $9.44 | 92338 |
| 2025-11-20 | 9.43 | $9.42 | 315639 |
| 2025-11-19 | 9.43 | $9.42 | 69835 |
| 2025-11-18 | 9.43 | $9.42 | 103000 |
| 2025-11-17 | 9.44 | $9.41 | 53700 |
| 2025-11-14 | 9.44 | $9.42 | 196500 |
| 2025-11-13 | 9.44 | $9.45 | 955400 |
| 2025-11-12 | 9.44 | $9.46 | 1.0M |
| 2025-11-11 | 9.44 | $9.46 | 779500 |
| 2025-11-10 | 9.43 | $9.48 | 382918 |
| 2025-11-07 | 9.43 | $9.45 | 257200 |
| 2025-11-06 | 9.43 | $9.44 | 1.2M |
| 2025-11-05 | 9.43 | $9.45 | 192748 |
| 2025-11-04 | 9.42 | $9.43 | 80300 |
| 2025-11-03 | 9.42 | $9.43 | 45600 |
| 2025-10-31 | 9.42 | $9.44 | 44703 |
| 2025-10-30 | 9.42 | $9.44 | 245731 |
| 2025-10-29 | 9.42 | $9.45 | 3.1M |
| 2025-10-28 | 9.41 | $9.41 | 16700 |
| 2025-10-27 | 9.41 | $9.43 | 22100 |
| 2025-10-24 | 9.41 | $9.45 | 28896 |
| 2025-10-23 | 9.41 | $9.44 | 18934 |
| 2025-10-22 | 9.40 | $9.42 | 14100 |
| 2025-10-21 | 9.40 | $9.40 | 33012 |
| 2025-10-20 | 9.40 | $9.43 | 27221 |
| 2025-10-17 | 9.40 | $9.43 | 27400 |
| 2025-10-16 | 9.40 | $9.39 | 17600 |
| 2025-10-15 | 9.40 | $9.42 | 19506 |
| 2025-10-14 | 9.39 | $9.40 | 40600 |
| 2025-10-13 | 9.39 | $9.38 | 35245 |
| 2025-10-10 | 9.40 | $9.36 | 44325 |
| 2025-10-09 | 9.40 | $9.37 | 40000 |
| 2025-10-08 | 9.40 | $9.43 | 28512 |
| 2025-10-07 | 9.40 | $9.43 | 58600 |
| 2025-10-06 | 9.40 | $9.41 | 32000 |
| 2025-10-03 | 9.40 | $9.41 | 51145 |
| 2025-10-02 | 9.39 | $9.41 | 48221 |
| 2025-10-01 | 9.39 | $9.42 | 29629 |
| 2025-09-30 | 9.39 | $9.39 | 14700 |
| 2025-09-29 | 9.39 | $9.40 | 25647 |
| 2025-09-26 | 9.39 | $9.40 | 44100 |
| 2025-09-25 | 9.39 | $9.38 | 41300 |
| 2025-09-24 | 9.39 | $9.36 | 8830 |
| 2025-09-23 | 9.39 | $9.39 | 39800 |
| 2025-09-22 | 9.39 | $9.38 | 46901 |
| 2025-09-19 | 9.39 | $9.39 | 28300 |
| 2025-09-18 | 9.39 | $9.40 | 36600 |
| 2025-09-17 | 9.39 | $9.40 | 56722 |
| 2025-09-16 | 9.39 | $9.42 | 105000 |
| 2025-09-15 | 9.39 | $9.41 | 37621 |
| 2025-09-12 | 9.38 | $9.40 | 66524 |
| 2025-09-11 | 9.38 | $9.40 | 19504 |
| 2025-09-10 | 9.38 | $9.40 | 35353 |
| 2025-09-09 | 9.38 | $9.41 | 48706 |
| 2025-09-08 | 9.37 | $9.41 | 30715 |
| 2025-09-05 | 9.37 | $9.40 | 8405 |
| 2025-09-04 | 9.37 | $9.40 | 62007 |
| 2025-09-03 | 9.36 | $9.37 | 65931 |
| 2025-09-02 | 9.36 | $9.37 | 948900 |
| 2025-08-29 | 9.36 | $9.37 | 14841 |
| 2025-08-28 | 9.36 | $9.37 | 8335 |
| 2025-08-27 | 9.36 | $9.35 | 74604 |
| 2025-08-26 | 9.36 | $9.36 | 89700 |
| 2025-08-25 | 9.36 | $9.36 | 18931 |
| 2025-08-22 | 9.36 | $9.39 | 90100 |
| 2025-08-21 | 9.36 | $9.37 | 392624 |
| 2025-08-20 | 9.36 | $9.37 | 517605 |
| 2025-08-19 | 9.35 | $9.35 | 529200 |
| 2025-08-18 | 9.35 | $9.36 | 69700 |
| 2025-08-15 | 9.35 | $9.37 | 12417 |
| 2025-08-14 | 9.35 | $9.38 | 26141 |
| 2025-08-13 | 9.35 | $9.37 | 39500 |
| 2025-08-12 | 9.35 | $9.35 | 57021 |
| 2025-08-11 | 9.35 | $9.37 | 71700 |
| 2025-08-08 | 9.34 | $9.37 | 96415 |
| 2025-08-07 | 9.34 | $9.37 | 34300 |
| 2025-08-06 | 9.34 | $9.37 | 20100 |
| 2025-08-05 | 9.33 | $9.37 | 26019 |
| 2025-08-04 | 9.33 | $9.37 | 12700 |
| 2025-08-01 | 9.33 | $9.34 | 8412 |
| 2025-07-31 | 9.33 | $9.34 | 6423 |
| 2025-07-30 | 9.32 | $9.35 | 13446 |
| 2025-07-29 | 9.32 | $9.35 | 14900 |
| 2025-07-28 | 9.32 | $9.35 | 17963 |
| 2025-07-25 | 9.31 | $9.34 | 8728 |
| 2025-07-24 | 9.31 | $9.33 | 16729 |
| 2025-07-23 | 9.31 | $9.33 | 14304 |
| 2025-07-22 | 9.31 | $9.33 | 24200 |
| 2025-07-21 | 9.31 | $9.32 | 29706 |
| 2025-07-18 | 9.30 | $9.31 | 43800 |
| 2025-07-17 | 9.30 | $9.34 | 12732 |
| 2025-07-16 | 9.30 | $9.33 | 112800 |
| 2025-07-15 | 9.30 | $9.30 | 14600 |
| 2025-07-14 | 9.30 | $9.31 | 14540 |
| 2025-07-11 | 9.29 | $9.31 | 16400 |
| 2025-07-10 | 9.29 | $9.30 | 43400 |
| 2025-07-09 | 9.29 | $9.32 | 4828 |
| 2025-07-08 | 9.29 | $9.30 | 11712 |
| 2025-07-07 | 9.29 | $9.30 | 57419 |
| 2025-07-03 | 9.29 | $9.32 | 3400 |
| 2025-07-02 | 9.28 | $9.32 | 12542 |
| 2025-07-01 | 9.28 | $9.32 | 11400 |
| 2025-06-30 | 9.27 | $9.31 | 76419 |
| 2025-06-27 | 9.27 | $9.30 | 24000 |
| 2025-06-26 | 9.27 | $9.30 | 6500 |
| 2025-06-25 | 9.26 | $9.30 | 13700 |
| 2025-06-24 | 9.26 | $9.29 | 5900 |
| 2025-06-23 | 9.26 | $9.27 | 14639 |
| 2025-06-20 | 9.25 | $9.25 | 322400 |
| 2025-06-18 | 9.25 | $9.26 | 150000 |
| 2025-06-17 | 9.25 | $9.25 | 41600 |
| 2025-06-16 | 9.25 | $9.25 | 4000 |
| 2025-06-13 | 9.25 | $9.24 | 45620 |
| 2025-06-12 | 9.26 | $9.28 | 8308 |
| 2025-06-11 | 9.25 | $9.28 | 12916 |
| 2025-06-10 | 9.25 | $9.29 | 10000 |
| 2025-06-09 | 9.25 | $9.28 | 7500 |
| 2025-06-06 | 9.24 | $9.28 | 21030 |
| 2025-06-05 | 9.24 | $9.27 | 45300 |
| 2025-06-04 | 9.24 | $9.28 | 24700 |
| 2025-06-03 | 9.23 | $9.27 | 13935 |
| 2025-06-02 | 9.23 | $9.26 | 8500 |
| 2025-05-30 | 9.22 | $9.24 | 166600 |
| 2025-05-29 | 9.22 | $9.24 | 305422 |
| 2025-05-28 | 9.22 | $9.23 | 8708 |
| 2025-05-27 | 9.22 | $9.24 | 24706 |
| 2025-05-23 | 9.22 | $9.21 | 7800 |
| 2025-05-22 | 9.22 | $9.24 | 63200 |
| 2025-05-21 | 9.22 | $9.20 | 26700 |
| 2025-05-20 | 9.22 | $9.23 | 5100 |
| 2025-05-19 | 9.22 | $9.23 | 11320 |
| 2025-05-16 | 9.22 | $9.27 | 68600 |
| 2025-05-15 | 9.21 | $9.24 | 10102 |
| 2025-05-14 | 9.21 | $9.23 | 41849 |
| 2025-05-13 | 9.21 | $9.26 | 34400 |
| 2025-05-12 | 9.20 | $9.26 | 23534 |
| 2025-05-09 | 9.19 | $9.22 | 31700 |
| 2025-05-08 | 9.19 | $9.21 | 35035 |
| 2025-05-07 | 9.19 | $9.22 | 20400 |
| 2025-05-06 | 9.19 | $9.22 | 6340 |
| 2025-05-05 | 9.18 | $9.23 | 52000 |
| 2025-05-02 | 9.18 | $9.22 | 13500 |
| 2025-05-01 | 9.17 | $9.20 | 10211 |
| 2025-04-30 | 9.17 | $9.20 | 37700 |
| 2025-04-29 | 9.17 | $9.20 | 14100 |
| 2025-04-28 | 9.16 | $9.19 | 2600 |
| 2025-04-25 | 9.16 | $9.17 | 26400 |
| 2025-04-24 | 9.16 | $9.17 | 11400 |
| 2025-04-23 | 9.16 | $9.16 | 18000 |
| 2025-04-22 | 9.16 | $9.14 | 31130 |
| 2025-04-21 | 9.16 | $9.14 | 14916 |
| 2025-04-17 | 9.16 | $9.14 | 7500 |
| 2025-04-16 | 9.16 | $9.14 | 91233 |
| 2025-04-15 | 9.16 | $9.14 | 28039 |
| 2025-04-14 | 9.17 | $9.13 | 32736 |
| 2025-04-11 | 9.17 | $9.10 | 40800 |
| 2025-04-10 | 9.18 | $9.07 | 26744 |
| 2025-04-09 | 9.19 | $9.21 | 20700 |
| 2025-04-08 | 9.19 | $9.10 | 23610 |
| 2025-04-07 | 9.20 | $9.10 | 13600 |
| 2025-04-04 | 9.21 | $9.14 | 25100 |
| 2025-04-03 | 9.21 | $9.18 | 16310 |
| 2025-04-02 | 9.22 | $9.23 | 35204 |
| 2025-04-01 | 9.22 | $9.23 | 87524 |
| 2025-03-31 | 9.21 | $9.21 | 22000 |
| 2025-03-28 | 9.21 | $9.22 | 7400 |
| 2025-03-27 | 9.21 | $9.17 | 38100 |
| 2025-03-26 | 9.22 | $9.20 | 23600 |
| 2025-03-25 | 9.22 | $9.23 | 24300 |
| 2025-03-24 | 9.22 | $9.21 | 44900 |
| 2025-03-21 | 9.22 | $9.21 | 147324 |
| 2025-03-20 | 9.22 | $9.23 | 34635 |
| 2025-03-19 | 9.22 | $9.20 | 13201 |
| 2025-03-18 | 9.22 | $9.21 | 70045 |
| 2025-03-17 | 9.23 | $9.20 | 12142 |
| 2025-03-14 | 9.23 | $9.20 | 31400 |
| 2025-03-13 | 9.23 | $9.22 | 20409 |
| 2025-03-12 | 9.23 | $9.24 | 45401 |
| 2025-03-11 | 9.23 | $9.24 | 81800 |
| 2025-03-10 | 9.23 | $9.23 | 67400 |
| 2025-03-07 | 9.23 | $9.24 | 5200 |
| 2025-03-06 | 9.23 | $9.22 | 91544 |
| 2025-03-05 | 9.23 | $9.25 | 13100 |
| 2025-03-04 | 9.23 | $9.25 | 4900 |
| 2025-03-03 | 9.23 | $9.25 | 26100 |
| 2025-02-28 | 9.22 | $9.25 | 27228 |
| 2025-02-27 | 9.22 | $9.25 | 8429 |
| 2025-02-26 | 9.22 | $9.22 | 3646 |
| 2025-02-25 | 9.22 | $9.23 | 7300 |
| 2025-02-24 | 9.22 | $9.21 | 21315 |
| 2025-02-21 | 9.22 | $9.20 | 36623 |
| 2025-02-20 | 9.22 | $9.23 | 624200 |
| 2025-02-19 | 9.22 | $9.23 | 413233 |
| 2025-02-18 | 9.21 | $9.22 | 84500 |
| 2025-02-14 | 9.21 | $9.22 | 49800 |
| 2025-02-13 | 9.21 | $9.24 | 258600 |
| 2025-02-12 | 9.21 | $9.22 | 41500 |
| 2025-02-11 | 9.21 | $9.25 | 42000 |
| 2025-02-10 | 9.21 | $9.22 | 137330 |
| 2025-02-07 | 9.20 | $9.23 | 8913 |
| 2025-02-06 | 9.20 | $9.25 | 21900 |
| 2025-02-05 | 9.20 | $9.24 | 15800 |
| 2025-02-04 | 9.19 | $9.25 | 39800 |
| 2025-02-03 | 9.19 | $9.21 | 44541 |
| 2025-01-31 | 9.18 | $9.22 | 42700 |
| 2025-01-30 | 9.18 | $9.19 | 30948 |
| 2025-01-29 | 9.18 | $9.22 | 73246 |
| 2025-01-28 | 9.17 | $9.23 | 32200 |
| 2025-01-27 | 9.17 | $9.17 | 265500 |
| 2025-01-24 | 9.17 | $9.17 | 47617 |
| 2025-01-23 | 9.17 | $9.17 | 10917 |
| 2025-01-22 | 9.17 | $9.18 | 47242 |
| 2025-01-21 | 9.17 | $9.19 | 230135 |
| 2025-01-17 | 9.16 | $9.20 | 41700 |
| 2025-01-16 | 9.16 | $9.17 | 33800 |
| 2025-01-15 | 9.16 | $9.16 | 27600 |
| 2025-01-14 | 9.16 | $9.17 | 108412 |
| 2025-01-13 | 9.16 | $9.15 | 1.4M |
| 2025-01-10 | 9.16 | $9.15 | 13243 |
| 2025-01-08 | 9.16 | $9.16 | 13000 |
| 2025-01-07 | 9.16 | $9.16 | 24300 |
| 2025-01-06 | 9.16 | $9.16 | 60200 |
| 2025-01-03 | 9.16 | $9.17 | 20800 |
| 2025-01-02 | 9.16 | $9.16 | 83900 |
| 2024-12-31 | 9.16 | $9.15 | 8100 |
| 2024-12-30 | 9.16 | $9.14 | 22641 |
| 2024-12-27 | 9.16 | $9.13 | 34800 |
| 2024-12-26 | 9.16 | $9.13 | 4838 |
| 2024-12-24 | 9.16 | $9.14 | 2800 |
| 2024-12-23 | 9.17 | $9.14 | 39523 |
| 2024-12-20 | 9.17 | $9.17 | 43400 |
| 2024-12-19 | 9.17 | $9.16 | 77713 |
| 2024-12-18 | 9.17 | $9.15 | 59602 |
| 2024-12-17 | 9.17 | $9.15 | 15100 |
| 2024-12-16 | 9.17 | $9.15 | 15600 |
| 2024-12-13 | 9.18 | $9.15 | 94431 |
| 2024-12-12 | 9.18 | $9.15 | 51000 |
| 2024-12-11 | 9.18 | $9.20 | 6325 |
| 2024-12-10 | 9.18 | $9.19 | 725431 |
| 2024-12-09 | 9.18 | $9.21 | 3149 |
| 2024-12-06 | 9.18 | $9.21 | 83200 |
| 2024-12-05 | 9.17 | $9.19 | 11400 |
| 2024-12-04 | 9.17 | $9.18 | 17700 |
| 2024-12-03 | 9.17 | $9.19 | 102123 |
| 2024-12-02 | 9.17 | $9.18 | 24900 |
| 2024-11-29 | 9.17 | $9.18 | 1117 |
| 2024-11-27 | 9.17 | $9.16 | 9609 |
| 2024-11-26 | 9.17 | $9.16 | 11806 |
| 2024-11-25 | 9.17 | $9.17 | 14421 |
| 2024-11-22 | 9.17 | $9.16 | 16600 |
| 2024-11-21 | 9.17 | $9.17 | 11432 |
| 2024-11-20 | 9.17 | $9.16 | 8316 |
| 2024-11-19 | 9.17 | $9.16 | 15716 |
| 2024-11-18 | 9.17 | $9.15 | 8300 |
| 2024-11-15 | 9.17 | $9.15 | 13500 |
| 2024-11-14 | 9.17 | $9.15 | 27233 |
| 2024-11-13 | 9.18 | $9.19 | 31121 |
| 2024-11-12 | 9.17 | $9.18 | 27600 |
| 2024-11-11 | 9.17 | $9.19 | 9044 |
| 2024-11-08 | 9.17 | $9.19 | 209300 |
| 2024-11-07 | 9.17 | $9.18 | 22916 |
| 2024-11-06 | 9.17 | $9.16 | 4000 |
| 2024-11-05 | 9.17 | $9.17 | 74006 |
| 2024-11-04 | 9.17 | $9.16 | 13820 |
| 2024-11-01 | 9.17 | $9.15 | 7000 |
| 2024-10-31 | 9.17 | $9.15 | 5600 |
| 2024-10-30 | 9.18 | $9.15 | 72200 |
| 2024-10-29 | 9.18 | $9.15 | 3238 |
| 2024-10-28 | 9.18 | $9.14 | 10713 |
| 2024-10-25 | 9.18 | $9.15 | 37700 |
| 2024-10-24 | 9.19 | $9.15 | 17500 |
| 2024-10-23 | 9.19 | $9.15 | 6700 |
| 2024-10-22 | 9.20 | $9.15 | 7840 |
| 2024-10-21 | 9.20 | $9.17 | 38400 |
| 2024-10-18 | 9.21 | $9.18 | 58835 |
| 2024-10-17 | 9.21 | $9.17 | 170823 |
| 2024-10-16 | 9.21 | $9.21 | 10047 |
| 2024-10-15 | 9.21 | $9.21 | 14600 |
| 2024-10-14 | 9.21 | $9.21 | 6446 |
| 2024-10-11 | 9.21 | $9.21 | 10600 |
| 2024-10-10 | 9.21 | $9.22 | 16300 |
| 2024-10-09 | 9.21 | $9.20 | 7700 |
| 2024-10-08 | 9.21 | $9.20 | 4100 |
| 2024-10-07 | 9.21 | $9.20 | 13422 |
| 2024-10-04 | 9.22 | $9.22 | 40708 |
| 2024-10-03 | 9.22 | $9.23 | 33621 |
| 2024-10-02 | 9.21 | $9.23 | 21400 |
| 2024-10-01 | 9.21 | $9.21 | 6931 |
| 2024-09-30 | 9.21 | $9.22 | 15232 |
| 2024-09-27 | 9.21 | $9.21 | 134300 |
| 2024-09-26 | 9.21 | $9.21 | 9900 |
| 2024-09-25 | 9.21 | $9.21 | 38000 |
| 2024-09-24 | 9.21 | $9.20 | 11400 |
| 2024-09-23 | 9.22 | $9.21 | 39847 |
| 2024-09-20 | 9.22 | $9.21 | 22525 |
| 2024-09-19 | 9.22 | $9.21 | 65200 |
| 2024-09-18 | 9.22 | $9.26 | 2222 |
| 2024-09-17 | 9.21 | $9.26 | 10912 |
| 2024-09-16 | 9.21 | $9.24 | 61307 |
| 2024-09-13 | 9.20 | $9.24 | 9949 |
| 2024-09-12 | 9.20 | $9.23 | 11100 |
| 2024-09-11 | 9.20 | $9.24 | 5100 |
| 2024-09-10 | 9.19 | $9.23 | 8901 |
| 2024-09-09 | 9.19 | $9.23 | 15226 |
| 2024-09-06 | 9.18 | $9.22 | 4323 |
| 2024-09-05 | 9.18 | $9.21 | 15834 |
| 2024-09-04 | 9.18 | $9.20 | 15300 |
| 2024-09-03 | 9.17 | $9.19 | 10600 |
| 2024-08-30 | 9.17 | $9.20 | 8707 |
| 2024-08-29 | 9.17 | $9.19 | 19600 |
| 2024-08-28 | 9.17 | $9.18 | 16331 |
| 2024-08-27 | 9.17 | $9.18 | 4142 |
| 2024-08-26 | 9.17 | $9.18 | 18341 |
| 2024-08-23 | 9.16 | $9.17 | 21317 |
| 2024-08-22 | 9.16 | $9.16 | 17000 |
| 2024-08-21 | 9.16 | $9.15 | 23025 |
| 2024-08-20 | 9.16 | $9.17 | 22300 |
| 2024-08-19 | 9.16 | $9.16 | 14200 |
| 2024-08-16 | 9.16 | $9.15 | 7300 |
| 2024-08-15 | 9.17 | $9.15 | 7149 |
| 2024-08-14 | 9.17 | $9.21 | 19700 |
| 2024-08-13 | 9.16 | $9.19 | 23200 |
| 2024-08-12 | 9.16 | $9.17 | 18638 |
| 2024-08-09 | 9.16 | $9.16 | 27246 |
| 2024-08-08 | 9.16 | $9.16 | 5105 |
| 2024-08-07 | 9.16 | $9.18 | 4500 |
| 2024-08-06 | 9.16 | $9.20 | 20131 |
| 2024-08-05 | 9.15 | $9.20 | 6800 |
| 2024-08-02 | 9.15 | $9.18 | 6804 |
| 2024-08-01 | 9.15 | $9.17 | 16800 |
| 2024-07-31 | 9.14 | $9.15 | 21508 |
| 2024-07-30 | 9.14 | $9.15 | 21000 |
| 2024-07-29 | 9.14 | $9.14 | 4200 |
| 2024-07-26 | 9.14 | $9.14 | 5900 |
| 2024-07-25 | 9.14 | $9.15 | 5500 |
| 2024-07-24 | 9.14 | $9.13 | 41600 |
| 2024-07-23 | 9.14 | $9.13 | 18300 |
| 2024-07-22 | 9.14 | $9.13 | 17744 |
| 2024-07-19 | 9.14 | $9.12 | 6309 |
| 2024-07-18 | 9.15 | $9.13 | 59913 |
| 2024-07-17 | 9.15 | $9.18 | 28038 |
| 2024-07-16 | 9.14 | $9.18 | 13500 |
| 2024-07-15 | 9.14 | $9.17 | 3300 |
| 2024-07-12 | 9.14 | $9.16 | 2700 |
| 2024-07-11 | 9.13 | $9.16 | 30700 |
| 2024-07-10 | 9.13 | $9.16 | 38500 |
| 2024-07-09 | 9.13 | $9.16 | 27300 |
| 2024-07-08 | 9.13 | $9.16 | 15637 |
| 2024-07-05 | 9.12 | $9.15 | 8014 |
| 2024-07-03 | 9.12 | $9.14 | 2200 |
| 2024-07-02 | 9.12 | $9.13 | 845 |
| 2024-07-01 | 9.12 | $9.12 | 17700 |
| 2024-06-28 | 9.12 | $9.11 | 27000 |
| 2024-06-27 | 9.12 | $9.11 | 7900 |
| 2024-06-26 | 9.12 | $9.12 | 12600 |
| 2024-06-25 | 9.12 | $9.13 | 10600 |
| 2024-06-24 | 9.12 | $9.11 | 9338 |
| 2024-06-21 | 9.12 | $9.12 | 12200 |
| 2024-06-20 | 9.12 | $9.12 | 21623 |
| 2024-06-18 | 9.12 | $9.11 | 10500 |
| 2024-06-17 | 9.12 | $9.12 | 6800 |
| 2024-06-14 | 9.12 | $9.12 | 8900 |
| 2024-06-13 | 9.11 | $9.11 | 8400 |
| 2024-06-12 | 9.12 | $9.14 | 34639 |
| 2024-06-11 | 9.11 | $9.13 | 85000 |
| 2024-06-10 | 9.11 | $9.13 | 1600 |
| 2024-06-07 | 9.11 | $9.14 | 3948 |
| 2024-06-06 | 9.11 | $9.15 | 2336 |
| 2024-06-05 | 9.10 | $9.12 | 41530 |
| 2024-06-04 | 9.10 | $9.13 | 10700 |
| 2024-06-03 | 9.10 | $9.11 | 32526 |
| 2024-05-31 | 9.09 | $9.10 | 16112 |
| 2024-05-30 | 9.09 | $9.08 | 11148 |
| 2024-05-29 | 9.09 | $9.08 | 3700 |
| 2024-05-28 | 9.10 | $9.10 | 3000 |
| 2024-05-24 | 9.10 | $9.10 | 13400 |
| 2024-05-23 | 9.09 | $9.10 | 4716 |
| 2024-05-22 | 9.09 | $9.10 | 6945 |
| 2024-05-21 | 9.09 | $9.09 | 16147 |
| 2024-05-20 | 9.09 | $9.09 | 4412 |
| 2024-05-17 | 9.09 | $9.09 | 2234 |
| 2024-05-16 | 9.10 | $9.09 | 18900 |
| 2024-05-15 | 9.10 | $9.12 | 70000 |
| 2024-05-14 | 9.09 | $9.12 | 15147 |
| 2024-05-13 | 9.09 | $9.11 | 10600 |
| 2024-05-10 | 9.09 | $9.10 | 30442 |
| 2024-05-09 | 9.09 | $9.10 | 58100 |
| 2024-05-08 | 9.09 | $9.11 | 9503 |
| 2024-05-07 | 9.08 | $9.11 | 39333 |
| 2024-05-06 | 9.08 | $9.10 | 65309 |
| 2024-05-03 | 9.08 | $9.11 | 15100 |
| 2024-05-02 | 9.07 | $9.09 | 16615 |
| 2024-05-01 | 9.07 | $9.06 | 24000 |
| 2024-04-30 | 9.07 | $9.05 | 15428 |
| 2024-04-29 | 9.08 | $9.06 | 43100 |
| 2024-04-26 | 9.08 | $9.06 | 262043 |
| 2024-04-25 | 9.08 | $9.04 | 221900 |
| 2024-04-24 | 9.09 | $9.06 | 18903 |
| 2024-04-23 | 9.09 | $9.06 | 47700 |
| 2024-04-22 | 9.09 | $9.05 | 8500 |
| 2024-04-19 | 9.10 | $9.03 | 22947 |
| 2024-04-18 | 9.10 | $9.04 | 45100 |
| 2024-04-17 | 9.11 | $9.10 | 20310 |
| 2024-04-16 | 9.11 | $9.09 | 15300 |
| 2024-04-15 | 9.11 | $9.09 | 30000 |
| 2024-04-12 | 9.11 | $9.10 | 523540 |
| 2024-04-11 | 9.12 | $9.11 | 34700 |
| 2024-04-10 | 9.12 | $9.12 | 24400 |
| 2024-04-09 | 9.12 | $9.12 | 6626 |
| 2024-04-08 | 9.11 | $9.12 | 2427 |
| 2024-04-05 | 9.11 | $9.12 | 40111 |
| 2024-04-04 | 9.11 | $9.12 | 29300 |
| 2024-04-03 | 9.11 | $9.12 | 48039 |
| 2024-04-02 | 9.11 | $9.14 | 195020 |
| 2024-04-01 | 9.11 | $9.11 | 22600 |
| 2024-03-28 | 9.11 | $9.10 | 25319 |
| 2024-03-27 | 9.11 | $9.11 | 19831 |
| 2024-03-26 | 9.11 | $9.10 | 24000 |
| 2024-03-25 | 9.11 | $9.11 | 38900 |
| 2024-03-22 | 9.11 | $9.10 | 94141 |
| 2024-03-21 | 9.11 | $9.11 | 48000 |
| 2024-03-20 | 9.11 | $9.10 | 353100 |
| 2024-03-19 | 9.11 | $9.10 | 24100 |
| 2024-03-18 | 9.11 | $9.10 | 13900 |
| 2024-03-15 | 9.12 | $9.10 | 19310 |
| 2024-03-14 | 9.12 | $9.09 | 15708 |
| 2024-03-13 | 9.12 | $9.15 | 3600 |
| 2024-03-12 | 9.12 | $9.15 | 41300 |
| 2024-03-11 | 9.11 | $9.14 | 8624 |
| 2024-03-08 | 9.11 | $9.14 | 4800 |
| 2024-03-07 | 9.11 | $9.14 | 9216 |
| 2024-03-06 | 9.11 | $9.15 | 34500 |
| 2024-03-05 | 9.10 | $9.13 | 25221 |
| 2024-03-04 | 9.10 | $9.13 | 53516 |
| 2024-03-01 | 9.09 | $9.10 | 8618 |
| 2024-02-29 | 9.09 | $9.10 | 34141 |
| 2024-02-28 | 9.09 | $9.11 | 78100 |
| 2024-02-27 | 9.09 | $9.09 | 17234 |
| 2024-02-26 | 9.09 | $9.10 | 21200 |
| 2024-02-23 | 9.09 | $9.10 | 4641 |
| 2024-02-22 | 9.09 | $9.08 | 88225 |
| 2024-02-21 | 9.09 | $9.06 | 243000 |
| 2024-02-20 | 9.09 | $9.09 | 95000 |
| 2024-02-16 | 9.09 | $9.05 | 18700 |
| 2024-02-15 | 9.10 | $9.07 | 14742 |
| 2024-02-14 | 9.10 | $9.09 | 2900 |
| 2024-02-13 | 9.10 | $9.11 | 3010 |
| 2024-02-12 | 9.10 | $9.10 | 31000 |
| 2024-02-09 | 9.10 | $9.12 | 7100 |
| 2024-02-08 | 9.10 | $9.13 | 33100 |
| 2024-02-07 | 9.09 | $9.13 | 8142 |
| 2024-02-06 | 9.09 | $9.12 | 12100 |
| 2024-02-05 | 9.09 | $9.10 | 47704 |
| 2024-02-02 | 9.09 | $9.12 | 18826 |
| 2024-02-01 | 9.08 | $9.12 | 8248 |
| 2024-01-31 | 9.08 | $9.11 | 4810 |
| 2024-01-30 | 9.08 | $9.12 | 15623 |
| 2024-01-29 | 9.07 | $9.10 | 9200 |
| 2024-01-26 | 9.07 | $9.11 | 21800 |
| 2024-01-25 | 9.06 | $9.11 | 12400 |
| 2024-01-24 | 9.06 | $9.09 | 29000 |
| 2024-01-23 | 9.06 | $9.09 | 23700 |
| 2024-01-22 | 9.05 | $9.08 | 39441 |
| 2024-01-19 | 9.05 | $9.07 | 26423 |
| 2024-01-18 | 9.05 | $9.07 | 14532 |
| 2024-01-17 | 9.04 | $9.10 | 4748 |
| 2024-01-16 | 9.04 | $9.10 | 25300 |
| 2024-01-12 | 9.03 | $9.08 | 12400 |
| 2024-01-11 | 9.03 | $9.07 | 25014 |
| 2024-01-10 | 9.02 | $9.06 | 26944 |
| 2024-01-09 | 9.02 | $9.03 | 22505 |
| 2024-01-08 | 9.02 | $9.05 | 4102 |
| 2024-01-05 | 9.01 | $9.05 | 20123 |
| 2024-01-04 | 9.01 | $9.05 | 15608 |
| 2024-01-03 | 9.01 | $9.03 | 427747 |
| 2024-01-02 | 9.00 | $9.02 | 83400 |
| 2023-12-29 | 9.00 | $9.04 | 9600 |
| 2023-12-28 | 9.00 | $9.03 | 21900 |
| 2023-12-27 | 8.99 | $9.03 | 7433 |
| 2023-12-26 | 8.99 | $9.02 | 12500 |
| 2023-12-22 | 8.99 | $9.01 | 9738 |
| 2023-12-21 | 8.99 | $9.00 | 25649 |
| 2023-12-20 | 8.98 | $9.00 | 8700 |
| 2023-12-19 | 8.98 | $9.00 | 74239 |
| 2023-12-18 | 8.98 | $8.97 | 7900 |
| 2023-12-15 | 8.98 | $8.96 | 10000 |
| 2023-12-14 | 8.98 | $8.96 | 32600 |
| 2023-12-13 | 8.99 | $9.03 | 12300 |
| 2023-12-12 | 8.98 | $9.03 | 17904 |
| 2023-12-11 | 8.98 | $9.02 | 8600 |
| 2023-12-08 | 8.97 | $9.02 | 39801 |
| 2023-12-07 | 8.97 | $9.03 | 77500 |
| 2023-12-06 | 8.96 | $9.04 | 89603 |
| 2023-12-05 | 8.95 | $9.04 | 32741 |
| 2023-12-04 | 8.94 | $9.01 | 15222 |
| 2023-12-01 | 8.93 | $8.99 | 4300 |
| 2023-11-30 | 8.93 | $8.98 | 10534 |
| 2023-11-29 | 8.92 | $8.97 | 9917 |
| 2023-11-28 | 8.92 | $8.96 | 22941 |
| 2023-11-27 | 8.91 | $8.94 | 8600 |
| 2023-11-24 | 8.91 | $8.94 | 600 |
| 2023-11-22 | 8.91 | $8.90 | 16346 |
| 2023-11-21 | 8.91 | $8.91 | 37300 |
| 2023-11-20 | 8.91 | $8.93 | 127300 |
| 2023-11-17 | 8.90 | $8.93 | 52212 |
| 2023-11-16 | 8.90 | $8.92 | 18636 |
| 2023-11-15 | 8.90 | $8.90 | 23100 |
| 2023-11-14 | 8.90 | $8.92 | 62900 |
| 2023-11-13 | 8.90 | $8.92 | 86718 |
| 2023-11-10 | 8.89 | $8.90 | 38400 |
| 2023-11-09 | 8.89 | $8.92 | 165500 |
| 2023-11-08 | 8.89 | $8.93 | 2710 |
| 2023-11-07 | 8.89 | $8.92 | 3831 |
| 2023-11-06 | 8.88 | $8.92 | 8015 |
| 2023-11-03 | 8.88 | $8.90 | 12200 |
| 2023-11-02 | 8.88 | $8.90 | 17700 |
| 2023-11-01 | 8.88 | $8.87 | 10735 |
| 2023-10-31 | 8.88 | $8.88 | 14700 |
| 2023-10-30 | 8.88 | $8.88 | 6800 |
| 2023-10-27 | 8.88 | $8.85 | 37616 |
| 2023-10-26 | 8.88 | $8.86 | 9800 |
| 2023-10-25 | 8.88 | $8.88 | 3108 |
| 2023-10-24 | 8.88 | $8.86 | 37000 |
| 2023-10-23 | 8.88 | $8.87 | 8543 |
| 2023-10-20 | 8.88 | $8.87 | 30239 |
| 2023-10-19 | 8.88 | $8.84 | 5926 |
| 2023-10-18 | 8.89 | $8.86 | 12116 |
| 2023-10-17 | 8.89 | $8.82 | 20600 |
| 2023-10-16 | 8.90 | $8.90 | 34743 |
| 2023-10-13 | 8.90 | $8.89 | 11900 |
| 2023-10-12 | 8.90 | $8.90 | 9600 |
| 2023-10-11 | 8.90 | $8.90 | 9100 |
| 2023-10-10 | 8.90 | $8.90 | 40700 |
| 2023-10-09 | 8.90 | $8.89 | 4225 |
| 2023-10-06 | 8.90 | $8.90 | 58803 |
| 2023-10-05 | 8.90 | $8.89 | 39000 |
| 2023-10-04 | 8.91 | $8.91 | 7500 |
| 2023-10-03 | 8.90 | $8.90 | 9627 |
| 2023-10-02 | 8.91 | $8.90 | 24900 |
| 2023-09-29 | 8.91 | $8.90 | 42218 |
| 2023-09-28 | 8.91 | $8.89 | 9900 |
| 2023-09-27 | 8.91 | $8.92 | 29200 |
| 2023-09-26 | 8.91 | $8.93 | 21231 |
| 2023-09-25 | 8.90 | $8.89 | 41845 |
| 2023-09-22 | 8.91 | $8.92 | 27800 |
| 2023-09-21 | 8.90 | $8.91 | 11626 |
| 2023-09-20 | 8.90 | $8.91 | 1200 |
| 2023-09-19 | 8.90 | $8.92 | 12213 |
| 2023-09-18 | 8.90 | $8.91 | 8320 |
| 2023-09-15 | 8.90 | $8.87 | 173703 |
| 2023-09-14 | 8.90 | $8.87 | 44400 |
| 2023-09-13 | 8.91 | $8.94 | 107913 |
| 2023-09-12 | 8.90 | $8.95 | 5100 |
| 2023-09-11 | 8.90 | $8.94 | 3214 |
| 2023-09-08 | 8.89 | $8.91 | 6000 |
| 2023-09-07 | 8.89 | $8.90 | 42400 |
| 2023-09-06 | 8.89 | $8.82 | 12900 |
| 2023-09-05 | 8.90 | $8.89 | 19400 |
| 2023-09-01 | 8.90 | $8.93 | 508 |
| 2023-08-31 | 8.90 | $8.91 | 9329 |
| 2023-08-30 | 8.90 | $8.94 | 36504 |
| 2023-08-29 | 8.89 | $8.95 | 44349 |
| 2023-08-28 | 8.89 | $8.93 | 42900 |
| 2023-08-25 | 8.88 | $8.90 | 8000 |
| 2023-08-24 | 8.88 | $8.89 | 442300 |
| 2023-08-23 | 8.88 | $8.88 | 8922 |
| 2023-08-22 | 8.88 | $8.87 | 3600 |
| 2023-08-21 | 8.88 | $8.89 | 85300 |
| 2023-08-18 | 8.88 | $8.88 | 8600 |
| 2023-08-17 | 8.88 | $8.84 | 12820 |
| 2023-08-16 | 8.88 | $8.85 | 53543 |
| 2023-08-15 | 8.88 | $8.91 | 6312 |
| 2023-08-14 | 8.88 | $8.88 | 16713 |
| 2023-08-11 | 8.88 | $8.93 | 22118 |
| 2023-08-10 | 8.87 | $8.93 | 6647 |
| 2023-08-09 | 8.87 | $8.93 | 3131 |
| 2023-08-08 | 8.86 | $8.91 | 18733 |
| 2023-08-07 | 8.86 | $8.92 | 417200 |
| 2023-08-04 | 8.85 | $8.88 | 10700 |
| 2023-08-03 | 8.85 | $8.90 | 21400 |
| 2023-08-02 | 8.84 | $8.89 | 20200 |
| 2023-08-01 | 8.84 | $8.90 | 11100 |
| 2023-07-31 | 8.83 | $8.87 | 16602 |
| 2023-07-28 | 8.83 | $8.85 | 5200 |
| 2023-07-27 | 8.82 | $8.86 | 30900 |
| 2023-07-26 | 8.82 | $8.86 | 17000 |
| 2023-07-25 | 8.81 | $8.74 | 37500 |
| 2023-07-24 | 8.82 | $8.84 | 14336 |
| 2023-07-21 | 8.82 | $8.82 | 11800 |
| 2023-07-20 | 8.82 | $8.80 | 19900 |
| 2023-07-19 | 8.82 | $8.84 | 94600 |
| 2023-07-18 | 8.82 | $8.82 | 19611 |
| 2023-07-17 | 8.82 | $8.85 | 384400 |
| 2023-07-14 | 8.82 | $8.89 | 16200 |
| 2023-07-13 | 8.81 | $8.85 | 9708 |
| 2023-07-12 | 8.81 | $8.84 | 11418 |
| 2023-07-11 | 8.80 | $8.82 | 6348 |
| 2023-07-10 | 8.80 | $8.82 | 20239 |
| 2023-07-07 | 8.80 | $8.82 | 5907 |
| 2023-07-06 | 8.80 | $8.81 | 7100 |
| 2023-07-05 | 8.80 | $8.82 | 451900 |
| 2023-07-03 | 8.79 | $8.79 | 1400 |
| 2023-06-30 | 8.79 | $8.80 | 18122 |
| 2023-06-29 | 8.79 | $8.80 | 15600 |
| 2023-06-28 | 8.79 | $8.79 | 44700 |
| 2023-06-27 | 8.79 | $8.80 | 16400 |
| 2023-06-26 | 8.79 | $8.80 | 700 |
| 2023-06-23 | 8.79 | $8.76 | 5200 |
| 2023-06-22 | 8.79 | $8.79 | 97307 |
| 2023-06-21 | 8.79 | $8.71 | 96734 |
| 2023-06-20 | 8.80 | $8.77 | 33000 |
| 2023-06-16 | 8.80 | $8.78 | 125936 |
| 2023-06-15 | 8.81 | $8.77 | 179631 |
| 2023-06-14 | 8.81 | $8.81 | 10300 |
| 2023-06-13 | 8.81 | $8.79 | 26039 |
| 2023-06-12 | 8.81 | $8.88 | 21813 |
| 2023-06-09 | 8.81 | $8.82 | 21600 |
| 2023-06-08 | 8.81 | $8.84 | 3347 |
| 2023-06-07 | 8.80 | $8.80 | 173605 |
| 2023-06-06 | 8.80 | $8.82 | 60802 |
| 2023-06-05 | 8.80 | $8.86 | 26900 |
| 2023-06-02 | 8.79 | $8.80 | 42800 |
| 2023-06-01 | 8.79 | $8.81 | 54746 |
| 2023-05-31 | 8.79 | $8.79 | 27200 |
| 2023-05-30 | 8.79 | $8.80 | 20800 |
| 2023-05-26 | 8.79 | $8.77 | 27100 |
| 2023-05-25 | 8.79 | $8.75 | 25400 |
| 2023-05-24 | 8.80 | $8.78 | 99745 |
| 2023-05-23 | 8.80 | $8.77 | 38303 |
| 2023-05-22 | 8.80 | $8.77 | 87803 |
| 2023-05-19 | 8.81 | $8.75 | 10537 |
| 2023-05-18 | 8.81 | $8.77 | 44500 |
| 2023-05-17 | 8.82 | $8.77 | 49738 |
| 2023-05-16 | 8.82 | $8.77 | 23000 |
| 2023-05-15 | 8.83 | $8.84 | 38100 |
| 2023-05-12 | 8.83 | $8.81 | 11500 |
| 2023-05-11 | 8.83 | $8.86 | 5900 |
| 2023-05-10 | 8.82 | $8.84 | 37636 |
| 2023-05-09 | 8.82 | $8.84 | 9246 |
| 2023-05-08 | 8.82 | $8.81 | 29100 |
| 2023-05-05 | 8.82 | $8.83 | 21716 |
| 2023-05-04 | 8.82 | $8.83 | 12600 |
| 2023-05-03 | 8.82 | $8.84 | 500 |
| 2023-05-02 | 8.82 | $8.85 | 180318 |
| 2023-05-01 | 8.81 | $8.81 | 13731 |
| 2023-04-28 | 8.81 | $8.81 | 7200 |
| 2023-04-27 | 8.81 | $8.80 | 7337 |
| 2023-04-26 | 8.82 | $8.82 | 78738 |
| 2023-04-25 | 8.82 | $8.84 | 5937 |
| 2023-04-24 | 8.81 | $8.82 | 276227 |
| 2023-04-21 | 8.81 | $8.81 | 16600 |
| 2023-04-20 | 8.81 | $8.81 | 7700 |
| 2023-04-19 | 8.81 | $8.80 | 12900 |
| 2023-04-18 | 8.81 | $8.80 | 8300 |
| 2023-04-17 | 8.82 | $8.82 | 14500 |
| 2023-04-14 | 8.81 | $8.86 | 16500 |
| 2023-04-13 | 8.81 | $8.87 | 3300 |
| 2023-04-12 | 8.80 | $8.85 | 16706 |
| 2023-04-11 | 8.80 | $8.83 | 57000 |
| 2023-04-10 | 8.80 | $8.84 | 43500 |
| 2023-04-06 | 8.79 | $8.80 | 20200 |
| 2023-04-05 | 8.79 | $8.84 | 9116 |
| 2023-04-04 | 8.78 | $8.83 | 34323 |
| 2023-04-03 | 8.78 | $8.80 | 10540 |
| 2023-03-31 | 8.78 | $8.78 | 19717 |
| 2023-03-30 | 8.78 | $8.75 | 14647 |
| 2023-03-29 | 8.78 | $8.74 | 21600 |
| 2023-03-28 | 8.78 | $8.73 | 27814 |
| 2023-03-27 | 8.79 | $8.72 | 17649 |
| 2023-03-24 | 8.80 | $8.73 | 20800 |
| 2023-03-23 | 8.80 | $8.71 | 19600 |
| 2023-03-22 | 8.81 | $8.79 | 14806 |
| 2023-03-21 | 8.82 | $8.78 | 9000 |
| 2023-03-20 | 8.82 | $8.73 | 18300 |
| 2023-03-17 | 8.83 | $8.80 | 27100 |
| 2023-03-16 | 8.83 | $8.76 | 13500 |
| 2023-03-15 | 8.84 | $8.80 | 19100 |
| 2023-03-14 | 8.84 | $8.83 | 33200 |
| 2023-03-13 | 8.85 | $8.82 | 51138 |
| 2023-03-10 | 8.85 | $8.88 | 20400 |
| 2023-03-09 | 8.85 | $8.86 | 16921 |
| 2023-03-08 | 8.84 | $8.83 | 46513 |
| 2023-03-07 | 8.85 | $8.83 | 13647 |
| 2023-03-06 | 8.85 | $8.83 | 24200 |
| 2023-03-03 | 8.85 | $8.84 | 158600 |
| 2023-03-02 | 8.85 | $8.84 | 18900 |
| 2023-03-01 | 8.85 | $8.83 | 23108 |
| 2023-02-28 | 8.85 | $8.83 | 13340 |
| 2023-02-27 | 8.86 | $8.84 | 9949 |
| 2023-02-24 | 8.86 | $8.82 | 53702 |
| 2023-02-23 | 8.86 | $8.84 | 3100 |
| 2023-02-22 | 8.86 | $8.84 | 17035 |
| 2023-02-21 | 8.87 | $8.81 | 19048 |
| 2023-02-17 | 8.87 | $8.86 | 13900 |
| 2023-02-16 | 8.87 | $8.85 | 6729 |
| 2023-02-15 | 8.88 | $8.81 | 6333 |
| 2023-02-14 | 8.88 | $8.88 | 9500 |
| 2023-02-13 | 8.88 | $8.91 | 42206 |
| 2023-02-10 | 8.88 | $8.91 | 3520 |
| 2023-02-09 | 8.88 | $8.91 | 28300 |
| 2023-02-08 | 8.87 | $8.94 | 50800 |
| 2023-02-07 | 8.87 | $8.93 | 201300 |
| 2023-02-06 | 8.86 | $8.90 | 2806 |
| 2023-02-03 | 8.86 | $8.89 | 126600 |
| 2023-02-02 | 8.85 | $8.91 | 102625 |
| 2023-02-01 | 8.85 | $8.90 | 15820 |
| 2023-01-31 | 8.84 | $8.90 | 15507 |
| 2023-01-30 | 8.84 | $8.87 | 3146 |
| 2023-01-27 | 8.83 | $8.87 | 10717 |
| 2023-01-26 | 8.83 | $8.86 | 22448 |
| 2023-01-25 | 8.83 | $8.85 | 21300 |
| 2023-01-24 | 8.82 | $8.88 | 27800 |
| 2023-01-23 | 8.82 | $8.83 | 115300 |
| 2023-01-20 | 8.82 | $8.84 | 87701 |
| 2023-01-19 | 8.81 | $8.84 | 6740 |
| 2023-01-18 | 8.81 | $8.87 | 22749 |
| 2023-01-17 | 8.80 | $8.84 | 12400 |
| 2023-01-13 | 8.80 | $8.82 | 10204 |
| 2023-01-12 | 8.80 | $8.84 | 23700 |
| 2023-01-11 | 8.79 | $8.82 | 12029 |
| 2023-01-10 | 8.79 | $8.81 | 55512 |
| 2023-01-09 | 8.79 | $8.81 | 22200 |
| 2023-01-06 | 8.79 | $8.82 | 31711 |
| 2023-01-05 | 8.78 | $8.76 | 3200 |
| 2023-01-04 | 8.78 | $8.78 | 14100 |
| 2023-01-03 | 8.78 | $8.78 | 20945 |
| 2022-12-30 | 8.79 | $8.75 | 23000 |
| 2022-12-29 | 8.79 | $8.79 | 2711 |
| 2022-12-28 | 8.79 | $8.79 | 44834 |
| 2022-12-27 | 8.79 | $8.77 | 24900 |
| 2022-12-23 | 8.79 | $8.79 | 17700 |
| 2022-12-22 | 8.79 | $8.81 | 18600 |
| 2022-12-21 | 8.79 | $8.81 | 71623 |
| 2022-12-20 | 8.79 | $8.78 | 32503 |
| 2022-12-19 | 8.79 | $8.79 | 23600 |
| 2022-12-16 | 8.79 | $8.80 | 22311 |
| 2022-12-15 | 8.78 | $8.84 | 15200 |
| 2022-12-14 | 8.78 | $8.81 | 7900 |
| 2022-12-13 | 8.78 | $8.84 | 11700 |
| 2022-12-12 | 8.77 | $8.80 | 91900 |
| 2022-12-09 | 8.77 | $8.81 | 38423 |
| 2022-12-08 | 8.76 | $8.79 | 8332 |
| 2022-12-07 | 8.76 | $8.82 | 8127 |
| 2022-12-06 | 8.75 | $8.81 | 10335 |
| 2022-12-05 | 8.75 | $8.78 | 6900 |
| 2022-12-02 | 8.74 | $8.82 | 14500 |
| 2022-12-01 | 8.73 | $8.82 | 22041 |
| 2022-11-30 | 8.72 | $8.79 | 6649 |
| 2022-11-29 | 8.72 | $8.74 | 15807 |
| 2022-11-28 | 8.72 | $8.75 | 11548 |
| 2022-11-25 | 8.71 | $8.75 | 4332 |
| 2022-11-23 | 8.71 | $8.77 | 12600 |
| 2022-11-22 | 8.70 | $8.73 | 145426 |
| 2022-11-21 | 8.70 | $8.71 | 186000 |
| 2022-11-18 | 8.70 | $8.72 | 37220 |
| 2022-11-17 | 8.69 | $8.72 | 15026 |
| 2022-11-16 | 8.69 | $8.74 | 14600 |
| 2022-11-15 | 8.69 | $8.73 | 13700 |
| 2022-11-14 | 8.68 | $8.72 | 45400 |
| 2022-11-11 | 8.68 | $8.74 | 59800 |
| 2022-11-10 | 8.67 | $8.77 | 32000 |
| 2022-11-09 | 8.66 | $8.66 | 54200 |
| 2022-11-08 | 8.66 | $8.66 | 39300 |
| 2022-11-07 | 8.66 | $8.65 | 24921 |
| 2022-11-04 | 8.66 | $8.65 | 140800 |
| 2022-11-03 | 8.66 | $8.64 | 134200 |
| 2022-11-02 | 8.67 | $8.65 | 83136 |
| 2022-11-01 | 8.67 | $8.65 | 39000 |
| 2022-10-31 | 8.67 | $8.63 | 188405 |
| 2022-10-28 | 8.67 | $8.66 | 15730 |
| 2022-10-27 | 8.67 | $8.68 | 23500 |
| 2022-10-26 | 8.67 | $8.66 | 41000 |
| 2022-10-25 | 8.68 | $8.67 | 127627 |
| 2022-10-24 | 8.68 | $8.65 | 179800 |
| 2022-10-21 | 8.68 | $8.66 | 58200 |
| 2022-10-20 | 8.68 | $8.62 | 83700 |
| 2022-10-19 | 8.69 | $8.62 | 19716 |
| 2022-10-18 | 8.69 | $8.63 | 19200 |
| 2022-10-17 | 8.70 | $8.64 | 22300 |
| 2022-10-14 | 8.71 | $8.60 | 21400 |
| 2022-10-13 | 8.72 | $8.65 | 35507 |
| 2022-10-12 | 8.73 | $8.66 | 30900 |
| 2022-10-11 | 8.73 | $8.66 | 15623 |
| 2022-10-10 | 8.74 | $8.67 | 54804 |
| 2022-10-07 | 8.75 | $8.65 | 54400 |
| 2022-10-06 | 8.76 | $8.68 | 21700 |
| 2022-10-05 | 8.77 | $8.67 | 104923 |
| 2022-10-04 | 8.78 | $8.73 | 91300 |
| 2022-10-03 | 8.78 | $8.71 | 49200 |
| 2022-09-30 | 8.79 | $8.64 | 65100 |
| 2022-09-29 | 8.80 | $8.63 | 51600 |
| 2022-09-28 | 8.82 | $8.75 | 136307 |
| 2022-09-27 | 8.83 | $8.71 | 184600 |
| 2022-09-26 | 8.84 | $8.70 | 91535 |
| 2022-09-23 | 8.86 | $8.75 | 26200 |
| 2022-09-22 | 8.87 | $8.77 | 25432 |
| 2022-09-21 | 8.88 | $8.81 | 46400 |
| 2022-09-20 | 8.89 | $8.81 | 18710 |
| 2022-09-19 | 8.89 | $8.80 | 23400 |
| 2022-09-16 | 8.90 | $8.84 | 200500 |
| 2022-09-15 | 8.91 | $8.82 | 12300 |
| 2022-09-14 | 8.92 | $8.88 | 5700 |
| 2022-09-13 | 8.92 | $8.90 | 51900 |
| 2022-09-12 | 8.93 | $8.92 | 6916 |
| 2022-09-09 | 8.93 | $8.93 | 56800 |
| 2022-09-08 | 8.93 | $8.93 | 46916 |
| 2022-09-07 | 8.93 | $8.94 | 21900 |
| 2022-09-06 | 8.92 | $8.88 | 27015 |
| 2022-09-02 | 8.93 | $8.91 | 35200 |
| 2022-09-01 | 8.93 | $8.87 | 32549 |
| 2022-08-31 | 8.94 | $8.87 | 31800 |
| 2022-08-30 | 8.94 | $8.92 | 24346 |
| 2022-08-29 | 8.95 | $8.91 | 9108 |
| 2022-08-26 | 8.95 | $8.93 | 11700 |
| 2022-08-25 | 8.95 | $8.99 | 10400 |
| 2022-08-24 | 8.95 | $8.94 | 49125 |
| 2022-08-23 | 8.95 | $8.97 | 28700 |
| 2022-08-22 | 8.95 | $8.94 | 31900 |
| 2022-08-19 | 8.95 | $8.96 | 20633 |
| 2022-08-18 | 8.95 | $9.00 | 28400 |
| 2022-08-17 | 8.94 | $8.97 | 3713 |
| 2022-08-16 | 8.94 | $8.98 | 21700 |
| 2022-08-15 | 8.93 | $8.99 | 10739 |
| 2022-08-12 | 8.93 | $9.02 | 4100 |
| 2022-08-11 | 8.92 | $8.97 | 4800 |
| 2022-08-10 | 8.91 | $8.99 | 28625 |
| 2022-08-09 | 8.90 | $8.93 | 3900 |
| 2022-08-08 | 8.90 | $8.95 | 4923 |
| 2022-08-05 | 8.89 | $8.90 | 72106 |
| 2022-08-04 | 8.89 | $8.95 | 24817 |
| 2022-08-03 | 8.89 | $8.95 | 86431 |
| 2022-08-02 | 8.88 | $8.89 | 2402 |
| 2022-08-01 | 8.88 | $8.91 | 25823 |
| 2022-07-29 | 8.88 | $8.90 | 23049 |
| 2022-07-28 | 8.88 | $8.93 | 30828 |
| 2022-07-27 | 8.87 | $8.90 | 106938 |
| 2022-07-26 | 8.87 | $8.85 | 23400 |
| 2022-07-25 | 8.87 | $8.85 | 21340 |
| 2022-07-22 | 8.87 | $8.90 | 40037 |
| 2022-07-21 | 8.87 | $8.89 | 16100 |
| 2022-07-20 | 8.86 | $8.83 | 15100 |
| 2022-07-19 | 8.87 | $8.83 | 25002 |
| 2022-07-18 | 8.87 | $8.82 | 36100 |
| 2022-07-15 | 8.88 | $8.81 | 32236 |
| 2022-07-14 | 8.89 | $8.84 | 28800 |
| 2022-07-13 | 8.89 | $8.86 | 97246 |
| 2022-07-12 | 8.89 | $8.87 | 6700 |
| 2022-07-11 | 8.90 | $8.85 | 9224 |
| 2022-07-08 | 8.90 | $8.86 | 419246 |
| 2022-07-07 | 8.90 | $8.85 | 12600 |
| 2022-07-06 | 8.91 | $8.82 | 25400 |
| 2022-07-05 | 8.92 | $8.88 | 10431 |
| 2022-07-01 | 8.92 | $8.88 | 9900 |
| 2022-06-30 | 8.93 | $8.86 | 10530 |
| 2022-06-29 | 8.94 | $8.89 | 6700 |
| 2022-06-28 | 8.94 | $8.88 | 3545 |
| 2022-06-27 | 8.95 | $8.87 | 121326 |
| 2022-06-24 | 8.96 | $8.87 | 81715 |
| 2022-06-23 | 8.96 | $8.90 | 23000 |
| 2022-06-22 | 8.97 | $8.90 | 34448 |
| 2022-06-21 | 8.98 | $8.86 | 14506 |
| 2022-06-17 | 8.99 | $8.89 | 66700 |
| 2022-06-16 | 9.00 | $8.89 | 140731 |
| 2022-06-15 | 9.01 | $8.95 | 34404 |
| 2022-06-14 | 9.02 | $8.89 | 44400 |
| 2022-06-13 | 9.03 | $8.90 | 11000 |
| 2022-06-10 | 9.05 | $8.99 | 25800 |
| 2022-06-09 | 9.05 | $9.05 | 9327 |
| 2022-06-08 | 9.05 | $9.07 | 94100 |
| 2022-06-07 | 9.05 | $9.10 | 2400 |
| 2022-06-06 | 9.05 | $9.07 | 49700 |
| 2022-06-03 | 9.04 | $9.05 | 35600 |
| 2022-06-02 | 9.04 | $9.07 | 44912 |
| 2022-06-01 | 9.04 | $9.01 | 15100 |
| 2022-05-31 | 9.04 | $9.01 | 66710 |
| 2022-05-27 | 9.05 | $9.02 | 23347 |
| 2022-05-26 | 9.05 | $8.99 | 21320 |
| 2022-05-25 | 9.06 | $8.99 | 24507 |
| 2022-05-24 | 9.06 | $8.99 | 31000 |
| 2022-05-23 | 9.07 | $8.94 | 74331 |
| 2022-05-20 | 9.09 | $8.94 | 20019 |
| 2022-05-19 | 9.10 | $9.00 | 106504 |
| 2022-05-18 | 9.11 | $8.99 | 20400 |
| 2022-05-17 | 9.12 | $8.97 | 6200 |
| 2022-05-16 | 9.14 | $9.01 | 18338 |
| 2022-05-13 | 9.15 | $9.00 | 61500 |
| 2022-05-12 | 9.17 | $9.10 | 74200 |
| 2022-05-11 | 9.18 | $9.09 | 40800 |
| 2022-05-10 | 9.19 | $9.11 | 108600 |
| 2022-05-09 | 9.20 | $9.16 | 93735 |
| 2022-05-06 | 9.20 | $9.15 | 19606 |
| 2022-05-05 | 9.20 | $9.14 | 25700 |
| 2022-05-04 | 9.21 | $9.21 | 8700 |
| 2022-05-03 | 9.21 | $9.20 | 44547 |
| 2022-05-02 | 9.21 | $9.16 | 1200 |
| 2022-04-29 | 9.22 | $9.16 | 33937 |
| 2022-04-28 | 9.22 | $9.18 | 21800 |
| 2022-04-27 | 9.23 | $9.19 | 5737 |
| 2022-04-26 | 9.23 | $9.22 | 23000 |
| 2022-04-25 | 9.24 | $9.25 | 74303 |
| 2022-04-22 | 9.23 | $9.21 | 4908 |
| 2022-04-21 | 9.24 | $9.18 | 6623 |
| 2022-04-20 | 9.24 | $9.27 | 198000 |
| 2022-04-19 | 9.24 | $9.19 | 33209 |
| 2022-04-18 | 9.24 | $9.22 | 16200 |
| 2022-04-14 | 9.25 | $9.17 | 17301 |
| 2022-04-13 | 9.25 | $9.29 | 25000 |
| 2022-04-12 | 9.25 | $9.29 | 12200 |
| 2022-04-11 | 9.25 | $9.24 | 17005 |
| 2022-04-08 | 9.25 | $9.24 | 12100 |
| 2022-04-07 | 9.25 | $9.26 | 20000 |
| 2022-04-06 | 9.25 | $9.24 | 7229 |
| 2022-04-05 | 9.25 | $9.22 | 32136 |
| 2022-04-04 | 9.25 | $9.24 | 25143 |
| 2022-04-01 | 9.25 | $9.22 | 57448 |
| 2022-03-31 | 9.26 | $9.23 | 20014 |
| 2022-03-30 | 9.26 | $9.24 | 14400 |
| 2022-03-29 | 9.26 | $9.23 | 39715 |
| 2022-03-28 | 9.26 | $9.21 | 10041 |
| 2022-03-25 | 9.27 | $9.15 | 29700 |
| 2022-03-24 | 9.28 | $9.22 | 9600 |
| 2022-03-23 | 9.29 | $9.24 | 22900 |
| 2022-03-22 | 9.29 | $9.22 | 21746 |
| 2022-03-21 | 9.30 | $9.18 | 23800 |
| 2022-03-18 | 9.31 | $9.27 | 23900 |
| 2022-03-17 | 9.32 | $9.24 | 5600 |
| 2022-03-16 | 9.33 | $9.22 | 7728 |
| 2022-03-15 | 9.34 | $9.24 | 41500 |
| 2022-03-14 | 9.35 | $9.21 | 9700 |
| 2022-03-11 | 9.36 | $9.28 | 15243 |
| 2022-03-10 | 9.37 | $9.26 | 34300 |
| 2022-03-09 | 9.38 | $9.30 | 40600 |
| 2022-03-08 | 9.39 | $9.32 | 322600 |
| 2022-03-07 | 9.40 | $9.35 | 9200 |
| 2022-03-04 | 9.41 | $9.43 | 28830 |
| 2022-03-03 | 9.40 | $9.42 | 30813 |
| 2022-03-02 | 9.40 | $9.35 | 11500 |
| 2022-03-01 | 9.41 | $9.44 | 23104 |
| 2022-02-28 | 9.40 | $9.41 | 56600 |
| 2022-02-25 | 9.40 | $9.35 | 49900 |
| 2022-02-24 | 9.41 | $9.37 | 45214 |
| 2022-02-23 | 9.41 | $9.34 | 5900 |
| 2022-02-22 | 9.42 | $9.37 | 18135 |
| 2022-02-18 | 9.43 | $9.39 | 18600 |
| 2022-02-17 | 9.43 | $9.38 | 90001 |
| 2022-02-16 | 9.44 | $9.38 | 21400 |
| 2022-02-15 | 9.44 | $9.38 | 3000 |
| 2022-02-14 | 9.45 | $9.36 | 97000 |
| 2022-02-11 | 9.46 | $9.45 | 12508 |
| 2022-02-10 | 9.46 | $9.36 | 115100 |
| 2022-02-09 | 9.47 | $9.44 | 44500 |
| 2022-02-08 | 9.47 | $9.42 | 44221 |
| 2022-02-07 | 9.48 | $9.46 | 37104 |
| 2022-02-04 | 9.48 | $9.41 | 263700 |
| 2022-02-03 | 9.49 | $9.44 | 67500 |
| 2022-02-02 | 9.49 | $9.48 | 3629 |
| 2022-02-01 | 9.49 | $9.45 | 56915 |
| 2022-01-31 | 9.50 | $9.44 | 23900 |
| 2022-01-28 | 9.50 | $9.45 | 134906 |
| 2022-01-27 | 9.51 | $9.50 | 34603 |
| 2022-01-26 | 9.51 | $9.43 | 22324 |
| 2022-01-25 | 9.52 | $9.48 | 9617 |
| 2022-01-24 | 9.52 | $9.49 | 18208 |
| 2022-01-21 | 9.52 | $9.51 | 17133 |
| 2022-01-20 | 9.52 | $9.50 | 75804 |
| 2022-01-19 | 9.53 | $9.52 | 12920 |
| 2022-01-18 | 9.53 | $9.45 | 31900 |
| 2022-01-14 | 9.54 | $9.47 | 10800 |
| 2022-01-13 | 9.54 | $9.53 | 9800 |
| 2022-01-12 | 9.54 | $9.53 | 66900 |
| 2022-01-11 | 9.55 | $9.54 | 15000 |
| 2022-01-10 | 9.55 | $9.51 | 24300 |
| 2022-01-07 | 9.55 | $9.51 | 20700 |
| 2022-01-06 | 9.56 | $9.53 | 22000 |
| 2022-01-05 | 9.56 | $9.53 | 20300 |
| 2022-01-04 | 9.56 | $9.55 | 138910 |
| 2022-01-03 | 9.56 | $9.50 | 6700 |
| 2021-12-31 | 9.57 | $9.57 | 9300 |
| 2021-12-30 | 9.57 | $9.56 | 145213 |
| 2021-12-29 | 9.57 | $9.55 | 3200 |
| 2021-12-28 | 9.57 | $9.57 | 6839 |
| 2021-12-27 | 9.57 | $9.57 | 11522 |
| 2021-12-23 | 9.57 | $9.56 | 7300 |
| 2021-12-22 | 9.57 | $9.56 | 39600 |
| 2021-12-21 | 9.57 | $9.53 | 49740 |
| 2021-12-20 | 9.58 | $9.55 | 20700 |
| 2021-12-17 | 9.58 | $9.58 | 18800 |
| 2021-12-16 | 9.58 | $9.57 | 19040 |
| 2021-12-15 | 9.58 | $9.54 | 10100 |
| 2021-12-14 | 9.59 | $9.59 | 18500 |
| 2021-12-13 | 9.59 | $9.61 | 18300 |
| 2021-12-10 | 9.59 | $9.56 | 18400 |
| 2021-12-09 | 9.59 | $9.59 | 8332 |
| 2021-12-08 | 9.59 | $9.56 | 3100 |
| 2021-12-07 | 9.59 | $9.57 | 17200 |
| 2021-12-06 | 9.59 | $9.57 | 7512 |
| 2021-12-03 | 9.60 | $9.62 | 60300 |
| 2021-12-02 | 9.59 | $9.57 | 13936 |
| 2021-12-01 | 9.60 | $9.56 | 73642 |
| 2021-11-30 | 9.60 | $9.57 | 23800 |
| 2021-11-29 | 9.60 | $9.56 | 20847 |
| 2021-11-26 | 9.61 | $9.63 | 700 |
| 2021-11-24 | 9.61 | $9.59 | 16031 |
| 2021-11-23 | 9.61 | $9.55 | 23401 |
| 2021-11-22 | 9.61 | $9.55 | 48400 |
| 2021-11-19 | 9.62 | $9.62 | 9821 |
| 2021-11-18 | 9.62 | $9.61 | 18900 |
| 2021-11-17 | 9.62 | $9.62 | 9236 |
| 2021-11-16 | 9.62 | $9.59 | 19500 |
| 2021-11-15 | 9.63 | $9.58 | 30600 |
| 2021-11-12 | 9.63 | $9.59 | 29600 |
| 2021-11-11 | 9.64 | $9.62 | 6023 |
| 2021-11-10 | 9.64 | $9.61 | 20531 |
| 2021-11-09 | 9.64 | $9.66 | 25536 |
| 2021-11-08 | 9.64 | $9.65 | 27422 |
| 2021-11-05 | 9.64 | $9.68 | 15834 |
| 2021-11-04 | 9.63 | $9.66 | 56800 |
| 2021-11-03 | 9.63 | $9.60 | 35022 |
| 2021-11-02 | 9.63 | $9.67 | 107500 |
| 2021-11-01 | 9.63 | $9.61 | 1116 |
| 2021-10-29 | 9.63 | $9.63 | 1630 |
| 2021-10-28 | 9.63 | $9.62 | 7100 |
| 2021-10-27 | 9.63 | $9.65 | 17833 |
| 2021-10-26 | 9.63 | $9.63 | 13600 |
| 2021-10-25 | 9.63 | $9.62 | 12300 |
| 2021-10-22 | 9.63 | $9.62 | 18329 |
| 2021-10-21 | 9.63 | $9.59 | 4918 |
| 2021-10-20 | 9.63 | $9.60 | 176200 |
| 2021-10-19 | 9.64 | $9.59 | 16627 |
| 2021-10-18 | 9.64 | $9.61 | 15045 |
| 2021-10-15 | 9.64 | $9.60 | 11135 |
| 2021-10-14 | 9.65 | $9.64 | 8406 |
| 2021-10-13 | 9.65 | $9.64 | 96900 |
| 2021-10-12 | 9.65 | $9.65 | 16015 |
| 2021-10-11 | 9.65 | $9.62 | 4300 |
| 2021-10-08 | 9.66 | $9.61 | 8825 |
| 2021-10-07 | 9.66 | $9.63 | 13841 |
| 2021-10-06 | 9.66 | $9.65 | 6341 |
| 2021-10-05 | 9.66 | $9.64 | 54208 |
| 2021-10-04 | 9.67 | $9.66 | 49639 |
| 2021-10-01 | 9.67 | $9.67 | 19800 |
| 2021-09-30 | 9.67 | $9.63 | 59300 |
| 2021-09-29 | 9.67 | $9.64 | 22700 |
| 2021-09-28 | 9.67 | $9.61 | 20200 |
| 2021-09-27 | 9.68 | $9.64 | 8200 |
| 2021-09-24 | 9.69 | $9.65 | 33342 |
| 2021-09-23 | 9.69 | $9.64 | 15900 |
| 2021-09-22 | 9.70 | $9.68 | 8102 |
| 2021-09-21 | 9.70 | $9.68 | 10509 |
| 2021-09-20 | 9.70 | $9.70 | 15034 |
| 2021-09-17 | 9.70 | $9.68 | 16600 |
| 2021-09-16 | 9.70 | $9.68 | 16616 |
| 2021-09-15 | 9.70 | $9.69 | 29920 |
| 2021-09-14 | 9.70 | $9.73 | 7622 |
| 2021-09-13 | 9.70 | $9.72 | 9607 |
| 2021-09-10 | 9.70 | $9.70 | 13720 |
| 2021-09-09 | 9.70 | $9.74 | 11608 |
| 2021-09-08 | 9.69 | $9.72 | 9100 |
| 2021-09-07 | 9.69 | $9.69 | 8800 |
| 2021-09-03 | 9.69 | $9.71 | 37000 |
| 2021-09-02 | 9.69 | $9.71 | 21100 |
| 2021-09-01 | 9.69 | $9.70 | 31347 |
| 2021-08-31 | 9.69 | $9.68 | 7300 |
| 2021-08-30 | 9.69 | $9.70 | 36100 |
| 2021-08-27 | 9.69 | $9.69 | 23900 |
| 2021-08-26 | 9.68 | $9.68 | 8500 |
| 2021-08-25 | 9.69 | $9.67 | 12600 |
| 2021-08-24 | 9.69 | $9.67 | 28300 |
| 2021-08-23 | 9.69 | $9.67 | 30937 |
| 2021-08-20 | 9.69 | $9.68 | 4239 |
| 2021-08-19 | 9.69 | $9.69 | 42900 |
| 2021-08-18 | 9.69 | $9.67 | 46942 |
| 2021-08-17 | 9.69 | $9.68 | 59743 |
| 2021-08-16 | 9.70 | $9.69 | 20300 |
| 2021-08-13 | 9.70 | $9.70 | 6337 |
| 2021-08-12 | 9.70 | $9.68 | 12200 |
| 2021-08-11 | 9.70 | $9.69 | 7503 |
| 2021-08-10 | 9.70 | $9.69 | 6000 |
| 2021-08-09 | 9.70 | $9.68 | 56400 |
| 2021-08-06 | 9.70 | $9.67 | 11100 |
| 2021-08-05 | 9.70 | $9.69 | 35400 |
| 2021-08-04 | 9.71 | $9.71 | 19800 |
| 2021-08-03 | 9.71 | $9.71 | 4034 |
| 2021-08-02 | 9.70 | $9.70 | 283400 |
| 2021-07-30 | 9.71 | $9.70 | 4900 |
| 2021-07-29 | 9.71 | $9.67 | 19546 |
| 2021-07-28 | 9.71 | $9.70 | 12526 |
| 2021-07-27 | 9.71 | $9.71 | 10310 |
| 2021-07-26 | 9.71 | $9.69 | 6433 |
| 2021-07-23 | 9.71 | $9.68 | 7300 |
| 2021-07-22 | 9.72 | $9.72 | 33741 |
| 2021-07-21 | 9.72 | $9.66 | 7300 |
| 2021-07-20 | 9.72 | $9.65 | 39646 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.41
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.65
Average
9.17
Maximum
9.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.41 | $9.41 | 707700 |
| 2026-07-16 | 9.41 | $9.42 | 112000 |
| 2026-07-15 | 9.41 | $9.42 | 275000 |
| 2026-07-14 | 9.41 | $9.41 | 427203 |
| 2026-07-13 | 9.40 | $9.38 | 618600 |
| 2026-07-10 | 9.41 | $9.39 | 50100 |
| 2026-07-09 | 9.41 | $9.40 | 227800 |
| 2026-07-08 | 9.41 | $9.40 | 136011 |
| 2026-07-07 | 9.41 | $9.43 | 65000 |
| 2026-07-06 | 9.41 | $9.42 | 121100 |
| 2026-07-02 | 9.41 | $9.43 | 29601 |
| 2026-07-01 | 9.41 | $9.43 | 68413 |
| 2026-06-30 | 9.40 | $9.40 | 29022 |
| 2026-06-29 | 9.40 | $9.40 | 9603 |
| 2026-06-26 | 9.40 | $9.40 | 35917 |
| 2026-06-25 | 9.40 | $9.40 | 44200 |
| 2026-06-24 | 9.40 | $9.39 | 49600 |
| 2026-06-23 | 9.41 | $9.39 | 38223 |
| 2026-06-22 | 9.41 | $9.39 | 69700 |
| 2026-06-18 | 9.41 | $9.39 | 48307 |
| 2026-06-17 | 9.41 | $9.42 | 97800 |
| 2026-06-16 | 9.41 | $9.43 | 52428 |
| 2026-06-15 | 9.40 | $9.43 | 114000 |
| 2026-06-12 | 9.40 | $9.41 | 22500 |
| 2026-06-11 | 9.40 | $9.41 | 48200 |
| 2026-06-10 | 9.40 | $9.40 | 57800 |
| 2026-06-09 | 9.40 | $9.41 | 57213 |
| 2026-06-08 | 9.39 | $9.40 | 44837 |
| 2026-06-05 | 9.39 | $9.40 | 35311 |
| 2026-06-04 | 9.39 | $9.41 | 206800 |
| 2026-06-03 | 9.39 | $9.40 | 88311 |
| 2026-06-02 | 9.39 | $9.41 | 50331 |
| 2026-06-01 | 9.39 | $9.40 | 44536 |
| 2026-05-29 | 9.39 | $9.40 | 70600 |
| 2026-05-28 | 9.39 | $9.41 | 21900 |
| 2026-05-27 | 9.39 | $9.39 | 23718 |
| 2026-05-26 | 9.39 | $9.39 | 18600 |
| 2026-05-22 | 9.39 | $9.38 | 385919 |
| 2026-05-21 | 9.39 | $9.37 | 62748 |
| 2026-05-20 | 9.39 | $9.36 | 148806 |
| 2026-05-19 | 9.39 | $9.35 | 78517 |
| 2026-05-18 | 9.40 | $9.37 | 15826 |
| 2026-05-15 | 9.40 | $9.37 | 24900 |
| 2026-05-14 | 9.40 | $9.41 | 74400 |
| 2026-05-13 | 9.40 | $9.40 | 60647 |
| 2026-05-12 | 9.40 | $9.41 | 59020 |
| 2026-05-11 | 9.40 | $9.40 | 51120 |
| 2026-05-08 | 9.40 | $9.42 | 69903 |
| 2026-05-07 | 9.40 | $9.42 | 51600 |
| 2026-05-06 | 9.39 | $9.42 | 41222 |
| 2026-05-05 | 9.39 | $9.41 | 99800 |
| 2026-05-04 | 9.39 | $9.39 | 71600 |
| 2026-05-01 | 9.39 | $9.39 | 37700 |
| 2026-04-30 | 9.39 | $9.40 | 38619 |
| 2026-04-29 | 9.38 | $9.39 | 36816 |
| 2026-04-28 | 9.38 | $9.33 | 102800 |
| 2026-04-27 | 9.39 | $9.40 | 55600 |
| 2026-04-24 | 9.38 | $9.39 | 36800 |
| 2026-04-23 | 9.38 | $9.38 | 91000 |
| 2026-04-22 | 9.38 | $9.40 | 41642 |
| 2026-04-21 | 9.38 | $9.39 | 31143 |
| 2026-04-20 | 9.37 | $9.38 | 66402 |
| 2026-04-17 | 9.37 | $9.39 | 99830 |
| 2026-04-16 | 9.37 | $9.40 | 261731 |
| 2026-04-15 | 9.36 | $9.40 | 74000 |
| 2026-04-14 | 9.36 | $9.41 | 83900 |
| 2026-04-13 | 9.35 | $9.40 | 31600 |
| 2026-04-10 | 9.35 | $9.39 | 20000 |
| 2026-04-09 | 9.34 | $9.39 | 27321 |
| 2026-04-08 | 9.34 | $9.38 | 29400 |
| 2026-04-07 | 9.34 | $9.36 | 55200 |
| 2026-04-06 | 9.33 | $9.33 | 94747 |
| 2026-04-02 | 9.34 | $9.34 | 68700 |
| 2026-04-01 | 9.34 | $9.35 | 28807 |
| 2026-03-31 | 9.34 | $9.32 | 40415 |
| 2026-03-30 | 9.34 | $9.29 | 60631 |
| 2026-03-27 | 9.35 | $9.29 | 77100 |
| 2026-03-26 | 9.36 | $9.31 | 122100 |
| 2026-03-25 | 9.37 | $9.34 | 45400 |
| 2026-03-24 | 9.38 | $9.31 | 152937 |
| 2026-03-23 | 9.39 | $9.32 | 60900 |
| 2026-03-20 | 9.39 | $9.28 | 116517 |
| 2026-03-19 | 9.41 | $9.39 | 104900 |
| 2026-03-18 | 9.41 | $9.39 | 67129 |
| 2026-03-17 | 9.42 | $9.41 | 114237 |
| 2026-03-16 | 9.42 | $9.38 | 1.1M |
| 2026-03-13 | 9.42 | $9.37 | 106300 |
| 2026-03-12 | 9.43 | $9.38 | 33623 |
| 2026-03-11 | 9.44 | $9.40 | 62319 |
| 2026-03-10 | 9.44 | $9.42 | 79000 |
| 2026-03-09 | 9.45 | $9.42 | 28205 |
| 2026-03-06 | 9.45 | $9.41 | 108243 |
| 2026-03-05 | 9.45 | $9.43 | 86833 |
| 2026-03-04 | 9.46 | $9.43 | 118910 |
| 2026-03-03 | 9.46 | $9.44 | 24900 |
| 2026-03-02 | 9.46 | $9.44 | 45431 |
| 2026-02-27 | 9.46 | $9.47 | 49500 |
| 2026-02-26 | 9.46 | $9.47 | 25741 |
| 2026-02-25 | 9.46 | $9.45 | 136422 |
| 2026-02-24 | 9.46 | $9.45 | 75140 |
| 2026-02-23 | 9.46 | $9.47 | 161900 |
| 2026-02-20 | 9.46 | $9.46 | 64300 |
| 2026-02-19 | 9.46 | $9.46 | 235706 |
| 2026-02-18 | 9.46 | $9.47 | 135600 |
| 2026-02-17 | 9.46 | $9.46 | 159635 |
| 2026-02-13 | 9.46 | $9.46 | 9846 |
| 2026-02-12 | 9.46 | $9.47 | 140400 |
| 2026-02-11 | 9.45 | $9.47 | 51919 |
| 2026-02-10 | 9.45 | $9.47 | 363200 |
| 2026-02-09 | 9.45 | $9.47 | 377615 |
| 2026-02-06 | 9.45 | $9.45 | 97100 |
| 2026-02-05 | 9.45 | $9.46 | 58000 |
| 2026-02-04 | 9.45 | $9.45 | 44000 |
| 2026-02-03 | 9.44 | $9.45 | 284600 |
| 2026-02-02 | 9.44 | $9.44 | 36820 |
| 2026-01-30 | 9.44 | $9.44 | 63000 |
| 2026-01-29 | 9.44 | $9.45 | 47349 |
| 2026-01-28 | 9.44 | $9.45 | 229400 |
| 2026-01-27 | 9.44 | $9.44 | 37330 |
| 2026-01-26 | 9.44 | $9.44 | 1.9M |
| 2026-01-23 | 9.44 | $9.43 | 22300 |
| 2026-01-22 | 9.44 | $9.44 | 73300 |
| 2026-01-21 | 9.44 | $9.46 | 88800 |
| 2026-01-20 | 9.44 | $9.44 | 59949 |
| 2026-01-16 | 9.44 | $9.46 | 23100 |
| 2026-01-15 | 9.43 | $9.44 | 97500 |
| 2026-01-14 | 9.43 | $9.45 | 19500 |
| 2026-01-13 | 9.43 | $9.45 | 52700 |
| 2026-01-12 | 9.42 | $9.45 | 72100 |
| 2026-01-09 | 9.42 | $9.45 | 52526 |
| 2026-01-08 | 9.42 | $9.44 | 55600 |
| 2026-01-07 | 9.41 | $9.44 | 150528 |
| 2026-01-06 | 9.41 | $9.44 | 67748 |
| 2026-01-05 | 9.41 | $9.42 | 103500 |
| 2026-01-02 | 9.41 | $9.41 | 46833 |
| 2025-12-31 | 9.41 | $9.41 | 55117 |
| 2025-12-30 | 9.41 | $9.42 | 82900 |
| 2025-12-29 | 9.41 | $9.42 | 20941 |
| 2025-12-26 | 9.42 | $9.41 | 8408 |
| 2025-12-24 | 9.42 | $9.41 | 41046 |
| 2025-12-23 | 9.42 | $9.40 | 138100 |
| 2025-12-22 | 9.43 | $9.40 | 73835 |
| 2025-12-19 | 9.43 | $9.37 | 60527 |
| 2025-12-18 | 9.44 | $9.38 | 50006 |
| 2025-12-17 | 9.44 | $9.37 | 117000 |
| 2025-12-16 | 9.45 | $9.38 | 44030 |
| 2025-12-15 | 9.46 | $9.39 | 77200 |
| 2025-12-12 | 9.47 | $9.38 | 21400 |
| 2025-12-11 | 9.47 | $9.49 | 44500 |
| 2025-12-10 | 9.47 | $9.49 | 122200 |
| 2025-12-09 | 9.47 | $9.48 | 93706 |
| 2025-12-08 | 9.46 | $9.48 | 22440 |
| 2025-12-05 | 9.46 | $9.49 | 89100 |
| 2025-12-04 | 9.46 | $9.48 | 88142 |
| 2025-12-03 | 9.46 | $9.49 | 47627 |
| 2025-12-02 | 9.45 | $9.46 | 47431 |
| 2025-12-01 | 9.45 | $9.47 | 84300 |
| 2025-11-28 | 9.45 | $9.49 | 15113 |
| 2025-11-26 | 9.44 | $9.48 | 77602 |
| 2025-11-25 | 9.44 | $9.47 | 56600 |
| 2025-11-24 | 9.44 | $9.45 | 108900 |
| 2025-11-21 | 9.44 | $9.44 | 92338 |
| 2025-11-20 | 9.44 | $9.42 | 315639 |
| 2025-11-19 | 9.44 | $9.42 | 69835 |
| 2025-11-18 | 9.44 | $9.42 | 103000 |
| 2025-11-17 | 9.44 | $9.41 | 53700 |
| 2025-11-14 | 9.44 | $9.42 | 196500 |
| 2025-11-13 | 9.45 | $9.45 | 955400 |
| 2025-11-12 | 9.44 | $9.46 | 1.0M |
| 2025-11-11 | 9.44 | $9.46 | 779500 |
| 2025-11-10 | 9.44 | $9.48 | 382918 |
| 2025-11-07 | 9.43 | $9.45 | 257200 |
| 2025-11-06 | 9.43 | $9.44 | 1.2M |
| 2025-11-05 | 9.43 | $9.45 | 192748 |
| 2025-11-04 | 9.43 | $9.43 | 80300 |
| 2025-11-03 | 9.43 | $9.43 | 45600 |
| 2025-10-31 | 9.42 | $9.44 | 44703 |
| 2025-10-30 | 9.42 | $9.44 | 245731 |
| 2025-10-29 | 9.42 | $9.45 | 3.1M |
| 2025-10-28 | 9.42 | $9.41 | 16700 |
| 2025-10-27 | 9.42 | $9.43 | 22100 |
| 2025-10-24 | 9.41 | $9.45 | 28896 |
| 2025-10-23 | 9.41 | $9.44 | 18934 |
| 2025-10-22 | 9.41 | $9.42 | 14100 |
| 2025-10-21 | 9.40 | $9.40 | 33012 |
| 2025-10-20 | 9.40 | $9.43 | 27221 |
| 2025-10-17 | 9.40 | $9.43 | 27400 |
| 2025-10-16 | 9.40 | $9.39 | 17600 |
| 2025-10-15 | 9.40 | $9.42 | 19506 |
| 2025-10-14 | 9.40 | $9.40 | 40600 |
| 2025-10-13 | 9.40 | $9.38 | 35245 |
| 2025-10-10 | 9.40 | $9.36 | 44325 |
| 2025-10-09 | 9.40 | $9.37 | 40000 |
| 2025-10-08 | 9.40 | $9.43 | 28512 |
| 2025-10-07 | 9.40 | $9.43 | 58600 |
| 2025-10-06 | 9.40 | $9.41 | 32000 |
| 2025-10-03 | 9.40 | $9.41 | 51145 |
| 2025-10-02 | 9.40 | $9.41 | 48221 |
| 2025-10-01 | 9.40 | $9.42 | 29629 |
| 2025-09-30 | 9.39 | $9.39 | 14700 |
| 2025-09-29 | 9.39 | $9.40 | 25647 |
| 2025-09-26 | 9.39 | $9.40 | 44100 |
| 2025-09-25 | 9.39 | $9.38 | 41300 |
| 2025-09-24 | 9.39 | $9.36 | 8830 |
| 2025-09-23 | 9.40 | $9.39 | 39800 |
| 2025-09-22 | 9.40 | $9.38 | 46901 |
| 2025-09-19 | 9.40 | $9.39 | 28300 |
| 2025-09-18 | 9.40 | $9.40 | 36600 |
| 2025-09-17 | 9.40 | $9.40 | 56722 |
| 2025-09-16 | 9.39 | $9.42 | 105000 |
| 2025-09-15 | 9.39 | $9.41 | 37621 |
| 2025-09-12 | 9.39 | $9.40 | 66524 |
| 2025-09-11 | 9.39 | $9.40 | 19504 |
| 2025-09-10 | 9.38 | $9.40 | 35353 |
| 2025-09-09 | 9.38 | $9.41 | 48706 |
| 2025-09-08 | 9.38 | $9.41 | 30715 |
| 2025-09-05 | 9.37 | $9.40 | 8405 |
| 2025-09-04 | 9.37 | $9.40 | 62007 |
| 2025-09-03 | 9.37 | $9.37 | 65931 |
| 2025-09-02 | 9.37 | $9.37 | 948900 |
| 2025-08-29 | 9.37 | $9.37 | 14841 |
| 2025-08-28 | 9.37 | $9.37 | 8335 |
| 2025-08-27 | 9.37 | $9.35 | 74604 |
| 2025-08-26 | 9.37 | $9.36 | 89700 |
| 2025-08-25 | 9.37 | $9.36 | 18931 |
| 2025-08-22 | 9.37 | $9.39 | 90100 |
| 2025-08-21 | 9.36 | $9.37 | 392624 |
| 2025-08-20 | 9.36 | $9.37 | 517605 |
| 2025-08-19 | 9.36 | $9.35 | 529200 |
| 2025-08-18 | 9.36 | $9.36 | 69700 |
| 2025-08-15 | 9.36 | $9.37 | 12417 |
| 2025-08-14 | 9.36 | $9.38 | 26141 |
| 2025-08-13 | 9.36 | $9.37 | 39500 |
| 2025-08-12 | 9.35 | $9.35 | 57021 |
| 2025-08-11 | 9.35 | $9.37 | 71700 |
| 2025-08-08 | 9.35 | $9.37 | 96415 |
| 2025-08-07 | 9.35 | $9.37 | 34300 |
| 2025-08-06 | 9.35 | $9.37 | 20100 |
| 2025-08-05 | 9.34 | $9.37 | 26019 |
| 2025-08-04 | 9.34 | $9.37 | 12700 |
| 2025-08-01 | 9.33 | $9.34 | 8412 |
| 2025-07-31 | 9.33 | $9.34 | 6423 |
| 2025-07-30 | 9.33 | $9.35 | 13446 |
| 2025-07-29 | 9.33 | $9.35 | 14900 |
| 2025-07-28 | 9.32 | $9.35 | 17963 |
| 2025-07-25 | 9.32 | $9.34 | 8728 |
| 2025-07-24 | 9.32 | $9.33 | 16729 |
| 2025-07-23 | 9.32 | $9.33 | 14304 |
| 2025-07-22 | 9.32 | $9.33 | 24200 |
| 2025-07-21 | 9.31 | $9.32 | 29706 |
| 2025-07-18 | 9.31 | $9.31 | 43800 |
| 2025-07-17 | 9.31 | $9.34 | 12732 |
| 2025-07-16 | 9.31 | $9.33 | 112800 |
| 2025-07-15 | 9.30 | $9.30 | 14600 |
| 2025-07-14 | 9.30 | $9.31 | 14540 |
| 2025-07-11 | 9.30 | $9.31 | 16400 |
| 2025-07-10 | 9.30 | $9.30 | 43400 |
| 2025-07-09 | 9.30 | $9.32 | 4828 |
| 2025-07-08 | 9.29 | $9.30 | 11712 |
| 2025-07-07 | 9.29 | $9.30 | 57419 |
| 2025-07-03 | 9.29 | $9.32 | 3400 |
| 2025-07-02 | 9.29 | $9.32 | 12542 |
| 2025-07-01 | 9.28 | $9.32 | 11400 |
| 2025-06-30 | 9.28 | $9.31 | 76419 |
| 2025-06-27 | 9.28 | $9.30 | 24000 |
| 2025-06-26 | 9.27 | $9.30 | 6500 |
| 2025-06-25 | 9.27 | $9.30 | 13700 |
| 2025-06-24 | 9.27 | $9.29 | 5900 |
| 2025-06-23 | 9.26 | $9.27 | 14639 |
| 2025-06-20 | 9.26 | $9.25 | 322400 |
| 2025-06-18 | 9.26 | $9.26 | 150000 |
| 2025-06-17 | 9.26 | $9.25 | 41600 |
| 2025-06-16 | 9.26 | $9.25 | 4000 |
| 2025-06-13 | 9.26 | $9.24 | 45620 |
| 2025-06-12 | 9.26 | $9.28 | 8308 |
| 2025-06-11 | 9.26 | $9.28 | 12916 |
| 2025-06-10 | 9.26 | $9.29 | 10000 |
| 2025-06-09 | 9.25 | $9.28 | 7500 |
| 2025-06-06 | 9.25 | $9.28 | 21030 |
| 2025-06-05 | 9.25 | $9.27 | 45300 |
| 2025-06-04 | 9.24 | $9.28 | 24700 |
| 2025-06-03 | 9.24 | $9.27 | 13935 |
| 2025-06-02 | 9.24 | $9.26 | 8500 |
| 2025-05-30 | 9.23 | $9.24 | 166600 |
| 2025-05-29 | 9.23 | $9.24 | 305422 |
| 2025-05-28 | 9.23 | $9.23 | 8708 |
| 2025-05-27 | 9.23 | $9.24 | 24706 |
| 2025-05-23 | 9.23 | $9.21 | 7800 |
| 2025-05-22 | 9.23 | $9.24 | 63200 |
| 2025-05-21 | 9.23 | $9.20 | 26700 |
| 2025-05-20 | 9.23 | $9.23 | 5100 |
| 2025-05-19 | 9.23 | $9.23 | 11320 |
| 2025-05-16 | 9.23 | $9.27 | 68600 |
| 2025-05-15 | 9.22 | $9.24 | 10102 |
| 2025-05-14 | 9.22 | $9.23 | 41849 |
| 2025-05-13 | 9.21 | $9.26 | 34400 |
| 2025-05-12 | 9.20 | $9.26 | 23534 |
| 2025-05-09 | 9.20 | $9.22 | 31700 |
| 2025-05-08 | 9.19 | $9.21 | 35035 |
| 2025-05-07 | 9.19 | $9.22 | 20400 |
| 2025-05-06 | 9.18 | $9.22 | 6340 |
| 2025-05-05 | 9.18 | $9.23 | 52000 |
| 2025-05-02 | 9.17 | $9.22 | 13500 |
| 2025-05-01 | 9.16 | $9.20 | 10211 |
| 2025-04-30 | 9.16 | $9.20 | 37700 |
| 2025-04-29 | 9.15 | $9.20 | 14100 |
| 2025-04-28 | 9.15 | $9.19 | 2600 |
| 2025-04-25 | 9.15 | $9.17 | 26400 |
| 2025-04-24 | 9.15 | $9.17 | 11400 |
| 2025-04-23 | 9.14 | $9.16 | 18000 |
| 2025-04-22 | 9.14 | $9.14 | 31130 |
| 2025-04-21 | 9.15 | $9.14 | 14916 |
| 2025-04-17 | 9.15 | $9.14 | 7500 |
| 2025-04-16 | 9.15 | $9.14 | 91233 |
| 2025-04-15 | 9.16 | $9.14 | 28039 |
| 2025-04-14 | 9.16 | $9.13 | 32736 |
| 2025-04-11 | 9.16 | $9.10 | 40800 |
| 2025-04-10 | 9.17 | $9.07 | 26744 |
| 2025-04-09 | 9.18 | $9.21 | 20700 |
| 2025-04-08 | 9.18 | $9.10 | 23610 |
| 2025-04-07 | 9.19 | $9.10 | 13600 |
| 2025-04-04 | 9.20 | $9.14 | 25100 |
| 2025-04-03 | 9.21 | $9.18 | 16310 |
| 2025-04-02 | 9.21 | $9.23 | 35204 |
| 2025-04-01 | 9.21 | $9.23 | 87524 |
| 2025-03-31 | 9.21 | $9.21 | 22000 |
| 2025-03-28 | 9.21 | $9.22 | 7400 |
| 2025-03-27 | 9.21 | $9.17 | 38100 |
| 2025-03-26 | 9.22 | $9.20 | 23600 |
| 2025-03-25 | 9.22 | $9.23 | 24300 |
| 2025-03-24 | 9.22 | $9.21 | 44900 |
| 2025-03-21 | 9.22 | $9.21 | 147324 |
| 2025-03-20 | 9.22 | $9.23 | 34635 |
| 2025-03-19 | 9.22 | $9.20 | 13201 |
| 2025-03-18 | 9.23 | $9.21 | 70045 |
| 2025-03-17 | 9.23 | $9.20 | 12142 |
| 2025-03-14 | 9.23 | $9.20 | 31400 |
| 2025-03-13 | 9.23 | $9.22 | 20409 |
| 2025-03-12 | 9.24 | $9.24 | 45401 |
| 2025-03-11 | 9.23 | $9.24 | 81800 |
| 2025-03-10 | 9.23 | $9.23 | 67400 |
| 2025-03-07 | 9.23 | $9.24 | 5200 |
| 2025-03-06 | 9.23 | $9.22 | 91544 |
| 2025-03-05 | 9.23 | $9.25 | 13100 |
| 2025-03-04 | 9.23 | $9.25 | 4900 |
| 2025-03-03 | 9.23 | $9.25 | 26100 |
| 2025-02-28 | 9.23 | $9.25 | 27228 |
| 2025-02-27 | 9.23 | $9.25 | 8429 |
| 2025-02-26 | 9.22 | $9.22 | 3646 |
| 2025-02-25 | 9.23 | $9.23 | 7300 |
| 2025-02-24 | 9.22 | $9.21 | 21315 |
| 2025-02-21 | 9.23 | $9.20 | 36623 |
| 2025-02-20 | 9.23 | $9.23 | 624200 |
| 2025-02-19 | 9.23 | $9.23 | 413233 |
| 2025-02-18 | 9.22 | $9.22 | 84500 |
| 2025-02-14 | 9.22 | $9.22 | 49800 |
| 2025-02-13 | 9.22 | $9.24 | 258600 |
| 2025-02-12 | 9.22 | $9.22 | 41500 |
| 2025-02-11 | 9.22 | $9.25 | 42000 |
| 2025-02-10 | 9.21 | $9.22 | 137330 |
| 2025-02-07 | 9.21 | $9.23 | 8913 |
| 2025-02-06 | 9.21 | $9.25 | 21900 |
| 2025-02-05 | 9.20 | $9.24 | 15800 |
| 2025-02-04 | 9.20 | $9.25 | 39800 |
| 2025-02-03 | 9.19 | $9.21 | 44541 |
| 2025-01-31 | 9.19 | $9.22 | 42700 |
| 2025-01-30 | 9.18 | $9.19 | 30948 |
| 2025-01-29 | 9.18 | $9.22 | 73246 |
| 2025-01-28 | 9.18 | $9.23 | 32200 |
| 2025-01-27 | 9.17 | $9.17 | 265500 |
| 2025-01-24 | 9.17 | $9.17 | 47617 |
| 2025-01-23 | 9.17 | $9.17 | 10917 |
| 2025-01-22 | 9.17 | $9.18 | 47242 |
| 2025-01-21 | 9.16 | $9.19 | 230135 |
| 2025-01-17 | 9.16 | $9.20 | 41700 |
| 2025-01-16 | 9.16 | $9.17 | 33800 |
| 2025-01-15 | 9.15 | $9.16 | 27600 |
| 2025-01-14 | 9.15 | $9.17 | 108412 |
| 2025-01-13 | 9.15 | $9.15 | 1.4M |
| 2025-01-10 | 9.15 | $9.15 | 13243 |
| 2025-01-08 | 9.15 | $9.16 | 13000 |
| 2025-01-07 | 9.15 | $9.16 | 24300 |
| 2025-01-06 | 9.15 | $9.16 | 60200 |
| 2025-01-03 | 9.15 | $9.17 | 20800 |
| 2025-01-02 | 9.15 | $9.16 | 83900 |
| 2024-12-31 | 9.15 | $9.15 | 8100 |
| 2024-12-30 | 9.15 | $9.14 | 22641 |
| 2024-12-27 | 9.16 | $9.13 | 34800 |
| 2024-12-26 | 9.16 | $9.13 | 4838 |
| 2024-12-24 | 9.16 | $9.14 | 2800 |
| 2024-12-23 | 9.17 | $9.14 | 39523 |
| 2024-12-20 | 9.17 | $9.17 | 43400 |
| 2024-12-19 | 9.17 | $9.16 | 77713 |
| 2024-12-18 | 9.17 | $9.15 | 59602 |
| 2024-12-17 | 9.17 | $9.15 | 15100 |
| 2024-12-16 | 9.18 | $9.15 | 15600 |
| 2024-12-13 | 9.18 | $9.15 | 94431 |
| 2024-12-12 | 9.18 | $9.15 | 51000 |
| 2024-12-11 | 9.18 | $9.20 | 6325 |
| 2024-12-10 | 9.18 | $9.19 | 725431 |
| 2024-12-09 | 9.18 | $9.21 | 3149 |
| 2024-12-06 | 9.18 | $9.21 | 83200 |
| 2024-12-05 | 9.17 | $9.19 | 11400 |
| 2024-12-04 | 9.17 | $9.18 | 17700 |
| 2024-12-03 | 9.17 | $9.19 | 102123 |
| 2024-12-02 | 9.17 | $9.18 | 24900 |
| 2024-11-29 | 9.17 | $9.18 | 1117 |
| 2024-11-27 | 9.17 | $9.16 | 9609 |
| 2024-11-26 | 9.17 | $9.16 | 11806 |
| 2024-11-25 | 9.17 | $9.17 | 14421 |
| 2024-11-22 | 9.17 | $9.16 | 16600 |
| 2024-11-21 | 9.17 | $9.17 | 11432 |
| 2024-11-20 | 9.16 | $9.16 | 8316 |
| 2024-11-19 | 9.16 | $9.16 | 15716 |
| 2024-11-18 | 9.16 | $9.15 | 8300 |
| 2024-11-15 | 9.17 | $9.15 | 13500 |
| 2024-11-14 | 9.17 | $9.15 | 27233 |
| 2024-11-13 | 9.17 | $9.19 | 31121 |
| 2024-11-12 | 9.17 | $9.18 | 27600 |
| 2024-11-11 | 9.16 | $9.19 | 9044 |
| 2024-11-08 | 9.16 | $9.19 | 209300 |
| 2024-11-07 | 9.16 | $9.18 | 22916 |
| 2024-11-06 | 9.16 | $9.16 | 4000 |
| 2024-11-05 | 9.16 | $9.17 | 74006 |
| 2024-11-04 | 9.16 | $9.16 | 13820 |
| 2024-11-01 | 9.16 | $9.15 | 7000 |
| 2024-10-31 | 9.17 | $9.15 | 5600 |
| 2024-10-30 | 9.17 | $9.15 | 72200 |
| 2024-10-29 | 9.17 | $9.15 | 3238 |
| 2024-10-28 | 9.18 | $9.14 | 10713 |
| 2024-10-25 | 9.18 | $9.15 | 37700 |
| 2024-10-24 | 9.19 | $9.15 | 17500 |
| 2024-10-23 | 9.19 | $9.15 | 6700 |
| 2024-10-22 | 9.20 | $9.15 | 7840 |
| 2024-10-21 | 9.20 | $9.17 | 38400 |
| 2024-10-18 | 9.20 | $9.18 | 58835 |
| 2024-10-17 | 9.21 | $9.17 | 170823 |
| 2024-10-16 | 9.21 | $9.21 | 10047 |
| 2024-10-15 | 9.21 | $9.21 | 14600 |
| 2024-10-14 | 9.21 | $9.21 | 6446 |
| 2024-10-11 | 9.21 | $9.21 | 10600 |
| 2024-10-10 | 9.21 | $9.22 | 16300 |
| 2024-10-09 | 9.21 | $9.20 | 7700 |
| 2024-10-08 | 9.22 | $9.20 | 4100 |
| 2024-10-07 | 9.22 | $9.20 | 13422 |
| 2024-10-04 | 9.22 | $9.22 | 40708 |
| 2024-10-03 | 9.22 | $9.23 | 33621 |
| 2024-10-02 | 9.22 | $9.23 | 21400 |
| 2024-10-01 | 9.22 | $9.21 | 6931 |
| 2024-09-30 | 9.22 | $9.22 | 15232 |
| 2024-09-27 | 9.22 | $9.21 | 134300 |
| 2024-09-26 | 9.22 | $9.21 | 9900 |
| 2024-09-25 | 9.22 | $9.21 | 38000 |
| 2024-09-24 | 9.22 | $9.20 | 11400 |
| 2024-09-23 | 9.23 | $9.21 | 39847 |
| 2024-09-20 | 9.23 | $9.21 | 22525 |
| 2024-09-19 | 9.23 | $9.21 | 65200 |
| 2024-09-18 | 9.23 | $9.26 | 2222 |
| 2024-09-17 | 9.22 | $9.26 | 10912 |
| 2024-09-16 | 9.21 | $9.24 | 61307 |
| 2024-09-13 | 9.21 | $9.24 | 9949 |
| 2024-09-12 | 9.20 | $9.23 | 11100 |
| 2024-09-11 | 9.20 | $9.24 | 5100 |
| 2024-09-10 | 9.20 | $9.23 | 8901 |
| 2024-09-09 | 9.19 | $9.23 | 15226 |
| 2024-09-06 | 9.19 | $9.22 | 4323 |
| 2024-09-05 | 9.18 | $9.21 | 15834 |
| 2024-09-04 | 9.18 | $9.20 | 15300 |
| 2024-09-03 | 9.18 | $9.19 | 10600 |
| 2024-08-30 | 9.18 | $9.20 | 8707 |
| 2024-08-29 | 9.17 | $9.19 | 19600 |
| 2024-08-28 | 9.17 | $9.18 | 16331 |
| 2024-08-27 | 9.17 | $9.18 | 4142 |
| 2024-08-26 | 9.17 | $9.18 | 18341 |
| 2024-08-23 | 9.17 | $9.17 | 21317 |
| 2024-08-22 | 9.17 | $9.16 | 17000 |
| 2024-08-21 | 9.17 | $9.15 | 23025 |
| 2024-08-20 | 9.17 | $9.17 | 22300 |
| 2024-08-19 | 9.17 | $9.16 | 14200 |
| 2024-08-16 | 9.17 | $9.15 | 7300 |
| 2024-08-15 | 9.17 | $9.15 | 7149 |
| 2024-08-14 | 9.17 | $9.21 | 19700 |
| 2024-08-13 | 9.17 | $9.19 | 23200 |
| 2024-08-12 | 9.16 | $9.17 | 18638 |
| 2024-08-09 | 9.16 | $9.16 | 27246 |
| 2024-08-08 | 9.16 | $9.16 | 5105 |
| 2024-08-07 | 9.16 | $9.18 | 4500 |
| 2024-08-06 | 9.16 | $9.20 | 20131 |
| 2024-08-05 | 9.16 | $9.20 | 6800 |
| 2024-08-02 | 9.15 | $9.18 | 6804 |
| 2024-08-01 | 9.15 | $9.17 | 16800 |
| 2024-07-31 | 9.15 | $9.15 | 21508 |
| 2024-07-30 | 9.15 | $9.15 | 21000 |
| 2024-07-29 | 9.15 | $9.14 | 4200 |
| 2024-07-26 | 9.15 | $9.14 | 5900 |
| 2024-07-25 | 9.15 | $9.15 | 5500 |
| 2024-07-24 | 9.15 | $9.13 | 41600 |
| 2024-07-23 | 9.15 | $9.13 | 18300 |
| 2024-07-22 | 9.15 | $9.13 | 17744 |
| 2024-07-19 | 9.15 | $9.12 | 6309 |
| 2024-07-18 | 9.15 | $9.13 | 59913 |
| 2024-07-17 | 9.15 | $9.18 | 28038 |
| 2024-07-16 | 9.15 | $9.18 | 13500 |
| 2024-07-15 | 9.14 | $9.17 | 3300 |
| 2024-07-12 | 9.14 | $9.16 | 2700 |
| 2024-07-11 | 9.14 | $9.16 | 30700 |
| 2024-07-10 | 9.13 | $9.16 | 38500 |
| 2024-07-09 | 9.13 | $9.16 | 27300 |
| 2024-07-08 | 9.13 | $9.16 | 15637 |
| 2024-07-05 | 9.12 | $9.15 | 8014 |
| 2024-07-03 | 9.12 | $9.14 | 2200 |
| 2024-07-02 | 9.12 | $9.13 | 845 |
| 2024-07-01 | 9.12 | $9.12 | 17700 |
| 2024-06-28 | 9.12 | $9.11 | 27000 |
| 2024-06-27 | 9.12 | $9.11 | 7900 |
| 2024-06-26 | 9.12 | $9.12 | 12600 |
| 2024-06-25 | 9.12 | $9.13 | 10600 |
| 2024-06-24 | 9.12 | $9.11 | 9338 |
| 2024-06-21 | 9.12 | $9.12 | 12200 |
| 2024-06-20 | 9.12 | $9.12 | 21623 |
| 2024-06-18 | 9.12 | $9.11 | 10500 |
| 2024-06-17 | 9.12 | $9.12 | 6800 |
| 2024-06-14 | 9.12 | $9.12 | 8900 |
| 2024-06-13 | 9.12 | $9.11 | 8400 |
| 2024-06-12 | 9.12 | $9.14 | 34639 |
| 2024-06-11 | 9.11 | $9.13 | 85000 |
| 2024-06-10 | 9.11 | $9.13 | 1600 |
| 2024-06-07 | 9.11 | $9.14 | 3948 |
| 2024-06-06 | 9.11 | $9.15 | 2336 |
| 2024-06-05 | 9.10 | $9.12 | 41530 |
| 2024-06-04 | 9.10 | $9.13 | 10700 |
| 2024-06-03 | 9.10 | $9.11 | 32526 |
| 2024-05-31 | 9.10 | $9.10 | 16112 |
| 2024-05-30 | 9.10 | $9.08 | 11148 |
| 2024-05-29 | 9.10 | $9.08 | 3700 |
| 2024-05-28 | 9.10 | $9.10 | 3000 |
| 2024-05-24 | 9.10 | $9.10 | 13400 |
| 2024-05-23 | 9.10 | $9.10 | 4716 |
| 2024-05-22 | 9.10 | $9.10 | 6945 |
| 2024-05-21 | 9.10 | $9.09 | 16147 |
| 2024-05-20 | 9.10 | $9.09 | 4412 |
| 2024-05-17 | 9.10 | $9.09 | 2234 |
| 2024-05-16 | 9.10 | $9.09 | 18900 |
| 2024-05-15 | 9.09 | $9.12 | 70000 |
| 2024-05-14 | 9.09 | $9.12 | 15147 |
| 2024-05-13 | 9.09 | $9.11 | 10600 |
| 2024-05-10 | 9.08 | $9.10 | 30442 |
| 2024-05-09 | 9.08 | $9.10 | 58100 |
| 2024-05-08 | 9.08 | $9.11 | 9503 |
| 2024-05-07 | 9.07 | $9.11 | 39333 |
| 2024-05-06 | 9.07 | $9.10 | 65309 |
| 2024-05-03 | 9.07 | $9.11 | 15100 |
| 2024-05-02 | 9.07 | $9.09 | 16615 |
| 2024-05-01 | 9.07 | $9.06 | 24000 |
| 2024-04-30 | 9.07 | $9.05 | 15428 |
| 2024-04-29 | 9.07 | $9.06 | 43100 |
| 2024-04-26 | 9.07 | $9.06 | 262043 |
| 2024-04-25 | 9.08 | $9.04 | 221900 |
| 2024-04-24 | 9.08 | $9.06 | 18903 |
| 2024-04-23 | 9.09 | $9.06 | 47700 |
| 2024-04-22 | 9.09 | $9.05 | 8500 |
| 2024-04-19 | 9.09 | $9.03 | 22947 |
| 2024-04-18 | 9.10 | $9.04 | 45100 |
| 2024-04-17 | 9.11 | $9.10 | 20310 |
| 2024-04-16 | 9.11 | $9.09 | 15300 |
| 2024-04-15 | 9.11 | $9.09 | 30000 |
| 2024-04-12 | 9.11 | $9.10 | 523540 |
| 2024-04-11 | 9.11 | $9.11 | 34700 |
| 2024-04-10 | 9.11 | $9.12 | 24400 |
| 2024-04-09 | 9.11 | $9.12 | 6626 |
| 2024-04-08 | 9.11 | $9.12 | 2427 |
| 2024-04-05 | 9.11 | $9.12 | 40111 |
| 2024-04-04 | 9.11 | $9.12 | 29300 |
| 2024-04-03 | 9.11 | $9.12 | 48039 |
| 2024-04-02 | 9.11 | $9.14 | 195020 |
| 2024-04-01 | 9.11 | $9.11 | 22600 |
| 2024-03-28 | 9.11 | $9.10 | 25319 |
| 2024-03-27 | 9.11 | $9.11 | 19831 |
| 2024-03-26 | 9.11 | $9.10 | 24000 |
| 2024-03-25 | 9.12 | $9.11 | 38900 |
| 2024-03-22 | 9.12 | $9.10 | 94141 |
| 2024-03-21 | 9.12 | $9.11 | 48000 |
| 2024-03-20 | 9.12 | $9.10 | 353100 |
| 2024-03-19 | 9.12 | $9.10 | 24100 |
| 2024-03-18 | 9.12 | $9.10 | 13900 |
| 2024-03-15 | 9.12 | $9.10 | 19310 |
| 2024-03-14 | 9.12 | $9.09 | 15708 |
| 2024-03-13 | 9.12 | $9.15 | 3600 |
| 2024-03-12 | 9.12 | $9.15 | 41300 |
| 2024-03-11 | 9.12 | $9.14 | 8624 |
| 2024-03-08 | 9.11 | $9.14 | 4800 |
| 2024-03-07 | 9.11 | $9.14 | 9216 |
| 2024-03-06 | 9.10 | $9.15 | 34500 |
| 2024-03-05 | 9.10 | $9.13 | 25221 |
| 2024-03-04 | 9.10 | $9.13 | 53516 |
| 2024-03-01 | 9.09 | $9.10 | 8618 |
| 2024-02-29 | 9.09 | $9.10 | 34141 |
| 2024-02-28 | 9.09 | $9.11 | 78100 |
| 2024-02-27 | 9.09 | $9.09 | 17234 |
| 2024-02-26 | 9.09 | $9.10 | 21200 |
| 2024-02-23 | 9.09 | $9.10 | 4641 |
| 2024-02-22 | 9.09 | $9.08 | 88225 |
| 2024-02-21 | 9.10 | $9.06 | 243000 |
| 2024-02-20 | 9.10 | $9.09 | 95000 |
| 2024-02-16 | 9.10 | $9.05 | 18700 |
| 2024-02-15 | 9.11 | $9.07 | 14742 |
| 2024-02-14 | 9.11 | $9.09 | 2900 |
| 2024-02-13 | 9.11 | $9.11 | 3010 |
| 2024-02-12 | 9.11 | $9.10 | 31000 |
| 2024-02-09 | 9.11 | $9.12 | 7100 |
| 2024-02-08 | 9.11 | $9.13 | 33100 |
| 2024-02-07 | 9.11 | $9.13 | 8142 |
| 2024-02-06 | 9.10 | $9.12 | 12100 |
| 2024-02-05 | 9.10 | $9.10 | 47704 |
| 2024-02-02 | 9.10 | $9.12 | 18826 |
| 2024-02-01 | 9.10 | $9.12 | 8248 |
| 2024-01-31 | 9.09 | $9.11 | 4810 |
| 2024-01-30 | 9.09 | $9.12 | 15623 |
| 2024-01-29 | 9.08 | $9.10 | 9200 |
| 2024-01-26 | 9.08 | $9.11 | 21800 |
| 2024-01-25 | 9.08 | $9.11 | 12400 |
| 2024-01-24 | 9.07 | $9.09 | 29000 |
| 2024-01-23 | 9.07 | $9.09 | 23700 |
| 2024-01-22 | 9.06 | $9.08 | 39441 |
| 2024-01-19 | 9.06 | $9.07 | 26423 |
| 2024-01-18 | 9.06 | $9.07 | 14532 |
| 2024-01-17 | 9.05 | $9.10 | 4748 |
| 2024-01-16 | 9.05 | $9.10 | 25300 |
| 2024-01-12 | 9.04 | $9.08 | 12400 |
| 2024-01-11 | 9.03 | $9.07 | 25014 |
| 2024-01-10 | 9.03 | $9.06 | 26944 |
| 2024-01-09 | 9.03 | $9.03 | 22505 |
| 2024-01-08 | 9.02 | $9.05 | 4102 |
| 2024-01-05 | 9.02 | $9.05 | 20123 |
| 2024-01-04 | 9.02 | $9.05 | 15608 |
| 2024-01-03 | 9.01 | $9.03 | 427747 |
| 2024-01-02 | 9.01 | $9.02 | 83400 |
| 2023-12-29 | 9.01 | $9.04 | 9600 |
| 2023-12-28 | 9.01 | $9.03 | 21900 |
| 2023-12-27 | 9.01 | $9.03 | 7433 |
| 2023-12-26 | 9.00 | $9.02 | 12500 |
| 2023-12-22 | 9.00 | $9.01 | 9738 |
| 2023-12-21 | 9.00 | $9.00 | 25649 |
| 2023-12-20 | 9.00 | $9.00 | 8700 |
| 2023-12-19 | 9.00 | $9.00 | 74239 |
| 2023-12-18 | 9.00 | $8.97 | 7900 |
| 2023-12-15 | 9.00 | $8.96 | 10000 |
| 2023-12-14 | 9.00 | $8.96 | 32600 |
| 2023-12-13 | 9.00 | $9.03 | 12300 |
| 2023-12-12 | 8.99 | $9.03 | 17904 |
| 2023-12-11 | 8.99 | $9.02 | 8600 |
| 2023-12-08 | 8.98 | $9.02 | 39801 |
| 2023-12-07 | 8.98 | $9.03 | 77500 |
| 2023-12-06 | 8.97 | $9.04 | 89603 |
| 2023-12-05 | 8.96 | $9.04 | 32741 |
| 2023-12-04 | 8.95 | $9.01 | 15222 |
| 2023-12-01 | 8.94 | $8.99 | 4300 |
| 2023-11-30 | 8.93 | $8.98 | 10534 |
| 2023-11-29 | 8.93 | $8.97 | 9917 |
| 2023-11-28 | 8.92 | $8.96 | 22941 |
| 2023-11-27 | 8.92 | $8.94 | 8600 |
| 2023-11-24 | 8.92 | $8.94 | 600 |
| 2023-11-22 | 8.91 | $8.90 | 16346 |
| 2023-11-21 | 8.91 | $8.91 | 37300 |
| 2023-11-20 | 8.91 | $8.93 | 127300 |
| 2023-11-17 | 8.91 | $8.93 | 52212 |
| 2023-11-16 | 8.90 | $8.92 | 18636 |
| 2023-11-15 | 8.90 | $8.90 | 23100 |
| 2023-11-14 | 8.90 | $8.92 | 62900 |
| 2023-11-13 | 8.90 | $8.92 | 86718 |
| 2023-11-10 | 8.89 | $8.90 | 38400 |
| 2023-11-09 | 8.89 | $8.92 | 165500 |
| 2023-11-08 | 8.89 | $8.93 | 2710 |
| 2023-11-07 | 8.88 | $8.92 | 3831 |
| 2023-11-06 | 8.88 | $8.92 | 8015 |
| 2023-11-03 | 8.87 | $8.90 | 12200 |
| 2023-11-02 | 8.87 | $8.90 | 17700 |
| 2023-11-01 | 8.87 | $8.87 | 10735 |
| 2023-10-31 | 8.87 | $8.88 | 14700 |
| 2023-10-30 | 8.87 | $8.88 | 6800 |
| 2023-10-27 | 8.87 | $8.85 | 37616 |
| 2023-10-26 | 8.87 | $8.86 | 9800 |
| 2023-10-25 | 8.88 | $8.88 | 3108 |
| 2023-10-24 | 8.88 | $8.86 | 37000 |
| 2023-10-23 | 8.88 | $8.87 | 8543 |
| 2023-10-20 | 8.88 | $8.87 | 30239 |
| 2023-10-19 | 8.88 | $8.84 | 5926 |
| 2023-10-18 | 8.89 | $8.86 | 12116 |
| 2023-10-17 | 8.89 | $8.82 | 20600 |
| 2023-10-16 | 8.90 | $8.90 | 34743 |
| 2023-10-13 | 8.90 | $8.89 | 11900 |
| 2023-10-12 | 8.90 | $8.90 | 9600 |
| 2023-10-11 | 8.90 | $8.90 | 9100 |
| 2023-10-10 | 8.90 | $8.90 | 40700 |
| 2023-10-09 | 8.90 | $8.89 | 4225 |
| 2023-10-06 | 8.90 | $8.90 | 58803 |
| 2023-10-05 | 8.91 | $8.89 | 39000 |
| 2023-10-04 | 8.91 | $8.91 | 7500 |
| 2023-10-03 | 8.91 | $8.90 | 9627 |
| 2023-10-02 | 8.91 | $8.90 | 24900 |
| 2023-09-29 | 8.91 | $8.90 | 42218 |
| 2023-09-28 | 8.91 | $8.89 | 9900 |
| 2023-09-27 | 8.91 | $8.92 | 29200 |
| 2023-09-26 | 8.91 | $8.93 | 21231 |
| 2023-09-25 | 8.91 | $8.89 | 41845 |
| 2023-09-22 | 8.91 | $8.92 | 27800 |
| 2023-09-21 | 8.91 | $8.91 | 11626 |
| 2023-09-20 | 8.91 | $8.91 | 1200 |
| 2023-09-19 | 8.91 | $8.92 | 12213 |
| 2023-09-18 | 8.91 | $8.91 | 8320 |
| 2023-09-15 | 8.91 | $8.87 | 173703 |
| 2023-09-14 | 8.91 | $8.87 | 44400 |
| 2023-09-13 | 8.91 | $8.94 | 107913 |
| 2023-09-12 | 8.91 | $8.95 | 5100 |
| 2023-09-11 | 8.90 | $8.94 | 3214 |
| 2023-09-08 | 8.90 | $8.91 | 6000 |
| 2023-09-07 | 8.90 | $8.90 | 42400 |
| 2023-09-06 | 8.90 | $8.82 | 12900 |
| 2023-09-05 | 8.90 | $8.89 | 19400 |
| 2023-09-01 | 8.91 | $8.93 | 508 |
| 2023-08-31 | 8.90 | $8.91 | 9329 |
| 2023-08-30 | 8.90 | $8.94 | 36504 |
| 2023-08-29 | 8.90 | $8.95 | 44349 |
| 2023-08-28 | 8.89 | $8.93 | 42900 |
| 2023-08-25 | 8.89 | $8.90 | 8000 |
| 2023-08-24 | 8.89 | $8.89 | 442300 |
| 2023-08-23 | 8.89 | $8.88 | 8922 |
| 2023-08-22 | 8.89 | $8.87 | 3600 |
| 2023-08-21 | 8.89 | $8.89 | 85300 |
| 2023-08-18 | 8.89 | $8.88 | 8600 |
| 2023-08-17 | 8.89 | $8.84 | 12820 |
| 2023-08-16 | 8.89 | $8.85 | 53543 |
| 2023-08-15 | 8.89 | $8.91 | 6312 |
| 2023-08-14 | 8.89 | $8.88 | 16713 |
| 2023-08-11 | 8.89 | $8.93 | 22118 |
| 2023-08-10 | 8.88 | $8.93 | 6647 |
| 2023-08-09 | 8.88 | $8.93 | 3131 |
| 2023-08-08 | 8.87 | $8.91 | 18733 |
| 2023-08-07 | 8.86 | $8.92 | 417200 |
| 2023-08-04 | 8.86 | $8.88 | 10700 |
| 2023-08-03 | 8.85 | $8.90 | 21400 |
| 2023-08-02 | 8.85 | $8.89 | 20200 |
| 2023-08-01 | 8.84 | $8.90 | 11100 |
| 2023-07-31 | 8.84 | $8.87 | 16602 |
| 2023-07-28 | 8.83 | $8.85 | 5200 |
| 2023-07-27 | 8.83 | $8.86 | 30900 |
| 2023-07-26 | 8.83 | $8.86 | 17000 |
| 2023-07-25 | 8.82 | $8.74 | 37500 |
| 2023-07-24 | 8.83 | $8.84 | 14336 |
| 2023-07-21 | 8.83 | $8.82 | 11800 |
| 2023-07-20 | 8.83 | $8.80 | 19900 |
| 2023-07-19 | 8.83 | $8.84 | 94600 |
| 2023-07-18 | 8.82 | $8.82 | 19611 |
| 2023-07-17 | 8.82 | $8.85 | 384400 |
| 2023-07-14 | 8.82 | $8.89 | 16200 |
| 2023-07-13 | 8.81 | $8.85 | 9708 |
| 2023-07-12 | 8.80 | $8.84 | 11418 |
| 2023-07-11 | 8.80 | $8.82 | 6348 |
| 2023-07-10 | 8.80 | $8.82 | 20239 |
| 2023-07-07 | 8.80 | $8.82 | 5907 |
| 2023-07-06 | 8.79 | $8.81 | 7100 |
| 2023-07-05 | 8.79 | $8.82 | 451900 |
| 2023-07-03 | 8.79 | $8.79 | 1400 |
| 2023-06-30 | 8.79 | $8.80 | 18122 |
| 2023-06-29 | 8.79 | $8.80 | 15600 |
| 2023-06-28 | 8.79 | $8.79 | 44700 |
| 2023-06-27 | 8.79 | $8.80 | 16400 |
| 2023-06-26 | 8.79 | $8.80 | 700 |
| 2023-06-23 | 8.79 | $8.76 | 5200 |
| 2023-06-22 | 8.79 | $8.79 | 97307 |
| 2023-06-21 | 8.80 | $8.71 | 96734 |
| 2023-06-20 | 8.80 | $8.77 | 33000 |
| 2023-06-16 | 8.81 | $8.78 | 125936 |
| 2023-06-15 | 8.81 | $8.77 | 179631 |
| 2023-06-14 | 8.81 | $8.81 | 10300 |
| 2023-06-13 | 8.81 | $8.79 | 26039 |
| 2023-06-12 | 8.81 | $8.88 | 21813 |
| 2023-06-09 | 8.80 | $8.82 | 21600 |
| 2023-06-08 | 8.80 | $8.84 | 3347 |
| 2023-06-07 | 8.80 | $8.80 | 173605 |
| 2023-06-06 | 8.80 | $8.82 | 60802 |
| 2023-06-05 | 8.79 | $8.86 | 26900 |
| 2023-06-02 | 8.79 | $8.80 | 42800 |
| 2023-06-01 | 8.79 | $8.81 | 54746 |
| 2023-05-31 | 8.79 | $8.79 | 27200 |
| 2023-05-30 | 8.79 | $8.80 | 20800 |
| 2023-05-26 | 8.79 | $8.77 | 27100 |
| 2023-05-25 | 8.79 | $8.75 | 25400 |
| 2023-05-24 | 8.80 | $8.78 | 99745 |
| 2023-05-23 | 8.80 | $8.77 | 38303 |
| 2023-05-22 | 8.80 | $8.77 | 87803 |
| 2023-05-19 | 8.81 | $8.75 | 10537 |
| 2023-05-18 | 8.81 | $8.77 | 44500 |
| 2023-05-17 | 8.82 | $8.77 | 49738 |
| 2023-05-16 | 8.82 | $8.77 | 23000 |
| 2023-05-15 | 8.83 | $8.84 | 38100 |
| 2023-05-12 | 8.83 | $8.81 | 11500 |
| 2023-05-11 | 8.83 | $8.86 | 5900 |
| 2023-05-10 | 8.83 | $8.84 | 37636 |
| 2023-05-09 | 8.82 | $8.84 | 9246 |
| 2023-05-08 | 8.82 | $8.81 | 29100 |
| 2023-05-05 | 8.82 | $8.83 | 21716 |
| 2023-05-04 | 8.82 | $8.83 | 12600 |
| 2023-05-03 | 8.82 | $8.84 | 500 |
| 2023-05-02 | 8.82 | $8.85 | 180318 |
| 2023-05-01 | 8.82 | $8.81 | 13731 |
| 2023-04-28 | 8.82 | $8.81 | 7200 |
| 2023-04-27 | 8.82 | $8.80 | 7337 |
| 2023-04-26 | 8.82 | $8.82 | 78738 |
| 2023-04-25 | 8.82 | $8.84 | 5937 |
| 2023-04-24 | 8.82 | $8.82 | 276227 |
| 2023-04-21 | 8.82 | $8.81 | 16600 |
| 2023-04-20 | 8.82 | $8.81 | 7700 |
| 2023-04-19 | 8.81 | $8.80 | 12900 |
| 2023-04-18 | 8.81 | $8.80 | 8300 |
| 2023-04-17 | 8.81 | $8.82 | 14500 |
| 2023-04-14 | 8.81 | $8.86 | 16500 |
| 2023-04-13 | 8.80 | $8.87 | 3300 |
| 2023-04-12 | 8.79 | $8.85 | 16706 |
| 2023-04-11 | 8.79 | $8.83 | 57000 |
| 2023-04-10 | 8.78 | $8.84 | 43500 |
| 2023-04-06 | 8.78 | $8.80 | 20200 |
| 2023-04-05 | 8.78 | $8.84 | 9116 |
| 2023-04-04 | 8.77 | $8.83 | 34323 |
| 2023-04-03 | 8.77 | $8.80 | 10540 |
| 2023-03-31 | 8.76 | $8.78 | 19717 |
| 2023-03-30 | 8.76 | $8.75 | 14647 |
| 2023-03-29 | 8.77 | $8.74 | 21600 |
| 2023-03-28 | 8.77 | $8.73 | 27814 |
| 2023-03-27 | 8.78 | $8.72 | 17649 |
| 2023-03-24 | 8.79 | $8.73 | 20800 |
| 2023-03-23 | 8.80 | $8.71 | 19600 |
| 2023-03-22 | 8.81 | $8.79 | 14806 |
| 2023-03-21 | 8.81 | $8.78 | 9000 |
| 2023-03-20 | 8.81 | $8.73 | 18300 |
| 2023-03-17 | 8.82 | $8.80 | 27100 |
| 2023-03-16 | 8.83 | $8.76 | 13500 |
| 2023-03-15 | 8.83 | $8.80 | 19100 |
| 2023-03-14 | 8.84 | $8.83 | 33200 |
| 2023-03-13 | 8.84 | $8.82 | 51138 |
| 2023-03-10 | 8.84 | $8.88 | 20400 |
| 2023-03-09 | 8.84 | $8.86 | 16921 |
| 2023-03-08 | 8.84 | $8.83 | 46513 |
| 2023-03-07 | 8.84 | $8.83 | 13647 |
| 2023-03-06 | 8.84 | $8.83 | 24200 |
| 2023-03-03 | 8.85 | $8.84 | 158600 |
| 2023-03-02 | 8.85 | $8.84 | 18900 |
| 2023-03-01 | 8.85 | $8.83 | 23108 |
| 2023-02-28 | 8.86 | $8.83 | 13340 |
| 2023-02-27 | 8.86 | $8.84 | 9949 |
| 2023-02-24 | 8.86 | $8.82 | 53702 |
| 2023-02-23 | 8.87 | $8.84 | 3100 |
| 2023-02-22 | 8.87 | $8.84 | 17035 |
| 2023-02-21 | 8.88 | $8.81 | 19048 |
| 2023-02-17 | 8.89 | $8.86 | 13900 |
| 2023-02-16 | 8.89 | $8.85 | 6729 |
| 2023-02-15 | 8.89 | $8.81 | 6333 |
| 2023-02-14 | 8.90 | $8.88 | 9500 |
| 2023-02-13 | 8.90 | $8.91 | 42206 |
| 2023-02-10 | 8.89 | $8.91 | 3520 |
| 2023-02-09 | 8.89 | $8.91 | 28300 |
| 2023-02-08 | 8.89 | $8.94 | 50800 |
| 2023-02-07 | 8.88 | $8.93 | 201300 |
| 2023-02-06 | 8.87 | $8.90 | 2806 |
| 2023-02-03 | 8.87 | $8.89 | 126600 |
| 2023-02-02 | 8.86 | $8.91 | 102625 |
| 2023-02-01 | 8.86 | $8.90 | 15820 |
| 2023-01-31 | 8.85 | $8.90 | 15507 |
| 2023-01-30 | 8.84 | $8.87 | 3146 |
| 2023-01-27 | 8.84 | $8.87 | 10717 |
| 2023-01-26 | 8.84 | $8.86 | 22448 |
| 2023-01-25 | 8.83 | $8.85 | 21300 |
| 2023-01-24 | 8.83 | $8.88 | 27800 |
| 2023-01-23 | 8.82 | $8.83 | 115300 |
| 2023-01-20 | 8.82 | $8.84 | 87701 |
| 2023-01-19 | 8.81 | $8.84 | 6740 |
| 2023-01-18 | 8.81 | $8.87 | 22749 |
| 2023-01-17 | 8.80 | $8.84 | 12400 |
| 2023-01-13 | 8.80 | $8.82 | 10204 |
| 2023-01-12 | 8.80 | $8.84 | 23700 |
| 2023-01-11 | 8.79 | $8.82 | 12029 |
| 2023-01-10 | 8.79 | $8.81 | 55512 |
| 2023-01-09 | 8.79 | $8.81 | 22200 |
| 2023-01-06 | 8.79 | $8.82 | 31711 |
| 2023-01-05 | 8.79 | $8.76 | 3200 |
| 2023-01-04 | 8.79 | $8.78 | 14100 |
| 2023-01-03 | 8.79 | $8.78 | 20945 |
| 2022-12-30 | 8.79 | $8.75 | 23000 |
| 2022-12-29 | 8.80 | $8.79 | 2711 |
| 2022-12-28 | 8.80 | $8.79 | 44834 |
| 2022-12-27 | 8.80 | $8.77 | 24900 |
| 2022-12-23 | 8.80 | $8.79 | 17700 |
| 2022-12-22 | 8.81 | $8.81 | 18600 |
| 2022-12-21 | 8.80 | $8.81 | 71623 |
| 2022-12-20 | 8.80 | $8.78 | 32503 |
| 2022-12-19 | 8.80 | $8.79 | 23600 |
| 2022-12-16 | 8.80 | $8.80 | 22311 |
| 2022-12-15 | 8.80 | $8.84 | 15200 |
| 2022-12-14 | 8.79 | $8.81 | 7900 |
| 2022-12-13 | 8.79 | $8.84 | 11700 |
| 2022-12-12 | 8.78 | $8.80 | 91900 |
| 2022-12-09 | 8.78 | $8.81 | 38423 |
| 2022-12-08 | 8.78 | $8.79 | 8332 |
| 2022-12-07 | 8.77 | $8.82 | 8127 |
| 2022-12-06 | 8.77 | $8.81 | 10335 |
| 2022-12-05 | 8.76 | $8.78 | 6900 |
| 2022-12-02 | 8.75 | $8.82 | 14500 |
| 2022-12-01 | 8.74 | $8.82 | 22041 |
| 2022-11-30 | 8.73 | $8.79 | 6649 |
| 2022-11-29 | 8.73 | $8.74 | 15807 |
| 2022-11-28 | 8.72 | $8.75 | 11548 |
| 2022-11-25 | 8.72 | $8.75 | 4332 |
| 2022-11-23 | 8.71 | $8.77 | 12600 |
| 2022-11-22 | 8.71 | $8.73 | 145426 |
| 2022-11-21 | 8.70 | $8.71 | 186000 |
| 2022-11-18 | 8.70 | $8.72 | 37220 |
| 2022-11-17 | 8.69 | $8.72 | 15026 |
| 2022-11-16 | 8.69 | $8.74 | 14600 |
| 2022-11-15 | 8.68 | $8.73 | 13700 |
| 2022-11-14 | 8.68 | $8.72 | 45400 |
| 2022-11-11 | 8.67 | $8.74 | 59800 |
| 2022-11-10 | 8.66 | $8.77 | 32000 |
| 2022-11-09 | 8.65 | $8.66 | 54200 |
| 2022-11-08 | 8.65 | $8.66 | 39300 |
| 2022-11-07 | 8.65 | $8.65 | 24921 |
| 2022-11-04 | 8.65 | $8.65 | 140800 |
| 2022-11-03 | 8.65 | $8.64 | 134200 |
| 2022-11-02 | 8.65 | $8.65 | 83136 |
| 2022-11-01 | 8.65 | $8.65 | 39000 |
| 2022-10-31 | 8.65 | $8.63 | 188405 |
| 2022-10-28 | 8.65 | $8.66 | 15730 |
| 2022-10-27 | 8.65 | $8.68 | 23500 |
| 2022-10-26 | 8.65 | $8.66 | 41000 |
| 2022-10-25 | 8.65 | $8.67 | 127627 |
| 2022-10-24 | 8.65 | $8.65 | 179800 |
| 2022-10-21 | 8.65 | $8.66 | 58200 |
| 2022-10-20 | 8.65 | $8.62 | 83700 |
| 2022-10-19 | 8.66 | $8.62 | 19716 |
| 2022-10-18 | 8.66 | $8.63 | 19200 |
| 2022-10-17 | 8.67 | $8.64 | 22300 |
| 2022-10-14 | 8.67 | $8.60 | 21400 |
| 2022-10-13 | 8.69 | $8.65 | 35507 |
| 2022-10-12 | 8.69 | $8.66 | 30900 |
| 2022-10-11 | 8.70 | $8.66 | 15623 |
| 2022-10-10 | 8.71 | $8.67 | 54804 |
| 2022-10-07 | 8.72 | $8.65 | 54400 |
| 2022-10-06 | 8.73 | $8.68 | 21700 |
| 2022-10-05 | 8.74 | $8.67 | 104923 |
| 2022-10-04 | 8.75 | $8.73 | 91300 |
| 2022-10-03 | 8.76 | $8.71 | 49200 |
| 2022-09-30 | 8.77 | $8.64 | 65100 |
| 2022-09-29 | 8.79 | $8.63 | 51600 |
| 2022-09-28 | 8.81 | $8.75 | 136307 |
| 2022-09-27 | 8.81 | $8.71 | 184600 |
| 2022-09-26 | 8.83 | $8.70 | 91535 |
| 2022-09-23 | 8.84 | $8.75 | 26200 |
| 2022-09-22 | 8.86 | $8.77 | 25432 |
| 2022-09-21 | 8.87 | $8.81 | 46400 |
| 2022-09-20 | 8.88 | $8.81 | 18710 |
| 2022-09-19 | 8.89 | $8.80 | 23400 |
| 2022-09-16 | 8.90 | $8.84 | 200500 |
| 2022-09-15 | 8.90 | $8.82 | 12300 |
| 2022-09-14 | 8.91 | $8.88 | 5700 |
| 2022-09-13 | 8.92 | $8.90 | 51900 |
| 2022-09-12 | 8.92 | $8.92 | 6916 |
| 2022-09-09 | 8.93 | $8.93 | 56800 |
| 2022-09-08 | 8.93 | $8.93 | 46916 |
| 2022-09-07 | 8.93 | $8.94 | 21900 |
| 2022-09-06 | 8.93 | $8.88 | 27015 |
| 2022-09-02 | 8.94 | $8.91 | 35200 |
| 2022-09-01 | 8.94 | $8.87 | 32549 |
| 2022-08-31 | 8.95 | $8.87 | 31800 |
| 2022-08-30 | 8.96 | $8.92 | 24346 |
| 2022-08-29 | 8.96 | $8.91 | 9108 |
| 2022-08-26 | 8.96 | $8.93 | 11700 |
| 2022-08-25 | 8.97 | $8.99 | 10400 |
| 2022-08-24 | 8.96 | $8.94 | 49125 |
| 2022-08-23 | 8.96 | $8.97 | 28700 |
| 2022-08-22 | 8.96 | $8.94 | 31900 |
| 2022-08-19 | 8.96 | $8.96 | 20633 |
| 2022-08-18 | 8.96 | $9.00 | 28400 |
| 2022-08-17 | 8.95 | $8.97 | 3713 |
| 2022-08-16 | 8.95 | $8.98 | 21700 |
| 2022-08-15 | 8.94 | $8.99 | 10739 |
| 2022-08-12 | 8.93 | $9.02 | 4100 |
| 2022-08-11 | 8.92 | $8.97 | 4800 |
| 2022-08-10 | 8.91 | $8.99 | 28625 |
| 2022-08-09 | 8.90 | $8.93 | 3900 |
| 2022-08-08 | 8.90 | $8.95 | 4923 |
| 2022-08-05 | 8.89 | $8.90 | 72106 |
| 2022-08-04 | 8.89 | $8.95 | 24817 |
| 2022-08-03 | 8.88 | $8.95 | 86431 |
| 2022-08-02 | 8.87 | $8.89 | 2402 |
| 2022-08-01 | 8.87 | $8.91 | 25823 |
| 2022-07-29 | 8.87 | $8.90 | 23049 |
| 2022-07-28 | 8.86 | $8.93 | 30828 |
| 2022-07-27 | 8.86 | $8.90 | 106938 |
| 2022-07-26 | 8.85 | $8.85 | 23400 |
| 2022-07-25 | 8.85 | $8.85 | 21340 |
| 2022-07-22 | 8.85 | $8.90 | 40037 |
| 2022-07-21 | 8.85 | $8.89 | 16100 |
| 2022-07-20 | 8.85 | $8.83 | 15100 |
| 2022-07-19 | 8.85 | $8.83 | 25002 |
| 2022-07-18 | 8.85 | $8.82 | 36100 |
| 2022-07-15 | 8.86 | $8.81 | 32236 |
| 2022-07-14 | 8.86 | $8.84 | 28800 |
| 2022-07-13 | 8.87 | $8.86 | 97246 |
| 2022-07-12 | 8.87 | $8.87 | 6700 |
| 2022-07-11 | 8.87 | $8.85 | 9224 |
| 2022-07-08 | 8.87 | $8.86 | 419246 |
| 2022-07-07 | 8.88 | $8.85 | 12600 |
| 2022-07-06 | 8.88 | $8.82 | 25400 |
| 2022-07-05 | 8.90 | $8.88 | 10431 |
| 2022-07-01 | 8.90 | $8.88 | 9900 |
| 2022-06-30 | 8.91 | $8.86 | 10530 |
| 2022-06-29 | 8.92 | $8.89 | 6700 |
| 2022-06-28 | 8.92 | $8.88 | 3545 |
| 2022-06-27 | 8.93 | $8.87 | 121326 |
| 2022-06-24 | 8.94 | $8.87 | 81715 |
| 2022-06-23 | 8.95 | $8.90 | 23000 |
| 2022-06-22 | 8.96 | $8.90 | 34448 |
| 2022-06-21 | 8.97 | $8.86 | 14506 |
| 2022-06-17 | 8.98 | $8.89 | 66700 |
| 2022-06-16 | 8.99 | $8.89 | 140731 |
| 2022-06-15 | 9.00 | $8.95 | 34404 |
| 2022-06-14 | 9.01 | $8.89 | 44400 |
| 2022-06-13 | 9.02 | $8.90 | 11000 |
| 2022-06-10 | 9.03 | $8.99 | 25800 |
| 2022-06-09 | 9.03 | $9.05 | 9327 |
| 2022-06-08 | 9.03 | $9.07 | 94100 |
| 2022-06-07 | 9.02 | $9.10 | 2400 |
| 2022-06-06 | 9.02 | $9.07 | 49700 |
| 2022-06-03 | 9.01 | $9.05 | 35600 |
| 2022-06-02 | 9.01 | $9.07 | 44912 |
| 2022-06-01 | 9.01 | $9.01 | 15100 |
| 2022-05-31 | 9.01 | $9.01 | 66710 |
| 2022-05-27 | 9.02 | $9.02 | 23347 |
| 2022-05-26 | 9.02 | $8.99 | 21320 |
| 2022-05-25 | 9.03 | $8.99 | 24507 |
| 2022-05-24 | 9.04 | $8.99 | 31000 |
| 2022-05-23 | 9.05 | $8.94 | 74331 |
| 2022-05-20 | 9.06 | $8.94 | 20019 |
| 2022-05-19 | 9.08 | $9.00 | 106504 |
| 2022-05-18 | 9.09 | $8.99 | 20400 |
| 2022-05-17 | 9.11 | $8.97 | 6200 |
| 2022-05-16 | 9.13 | $9.01 | 18338 |
| 2022-05-13 | 9.14 | $9.00 | 61500 |
| 2022-05-12 | 9.16 | $9.10 | 74200 |
| 2022-05-11 | 9.17 | $9.09 | 40800 |
| 2022-05-10 | 9.18 | $9.11 | 108600 |
| 2022-05-09 | 9.19 | $9.16 | 93735 |
| 2022-05-06 | 9.19 | $9.15 | 19606 |
| 2022-05-05 | 9.20 | $9.14 | 25700 |
| 2022-05-04 | 9.21 | $9.21 | 8700 |
| 2022-05-03 | 9.21 | $9.20 | 44547 |
| 2022-05-02 | 9.21 | $9.16 | 1200 |
| 2022-04-29 | 9.21 | $9.16 | 33937 |
| 2022-04-28 | 9.22 | $9.18 | 21800 |
| 2022-04-27 | 9.23 | $9.19 | 5737 |
| 2022-04-26 | 9.23 | $9.22 | 23000 |
| 2022-04-25 | 9.23 | $9.25 | 74303 |
| 2022-04-22 | 9.23 | $9.21 | 4908 |
| 2022-04-21 | 9.23 | $9.18 | 6623 |
| 2022-04-20 | 9.24 | $9.27 | 198000 |
| 2022-04-19 | 9.23 | $9.19 | 33209 |
| 2022-04-18 | 9.23 | $9.22 | 16200 |
| 2022-04-14 | 9.24 | $9.17 | 17301 |
| 2022-04-13 | 9.24 | $9.29 | 25000 |
| 2022-04-12 | 9.24 | $9.29 | 12200 |
| 2022-04-11 | 9.23 | $9.24 | 17005 |
| 2022-04-08 | 9.23 | $9.24 | 12100 |
| 2022-04-07 | 9.23 | $9.26 | 20000 |
| 2022-04-06 | 9.22 | $9.24 | 7229 |
| 2022-04-05 | 9.22 | $9.22 | 32136 |
| 2022-04-04 | 9.23 | $9.24 | 25143 |
| 2022-04-01 | 9.23 | $9.22 | 57448 |
| 2022-03-31 | 9.23 | $9.23 | 20014 |
| 2022-03-30 | 9.23 | $9.24 | 14400 |
| 2022-03-29 | 9.23 | $9.23 | 39715 |
| 2022-03-28 | 9.24 | $9.21 | 10041 |
| 2022-03-25 | 9.25 | $9.15 | 29700 |
| 2022-03-24 | 9.26 | $9.22 | 9600 |
| 2022-03-23 | 9.27 | $9.24 | 22900 |
| 2022-03-22 | 9.27 | $9.22 | 21746 |
| 2022-03-21 | 9.28 | $9.18 | 23800 |
| 2022-03-18 | 9.30 | $9.27 | 23900 |
| 2022-03-17 | 9.30 | $9.24 | 5600 |
| 2022-03-16 | 9.31 | $9.22 | 7728 |
| 2022-03-15 | 9.33 | $9.24 | 41500 |
| 2022-03-14 | 9.34 | $9.21 | 9700 |
| 2022-03-11 | 9.35 | $9.28 | 15243 |
| 2022-03-10 | 9.36 | $9.26 | 34300 |
| 2022-03-09 | 9.37 | $9.30 | 40600 |
| 2022-03-08 | 9.38 | $9.32 | 322600 |
| 2022-03-07 | 9.39 | $9.35 | 9200 |
| 2022-03-04 | 9.39 | $9.43 | 28830 |
| 2022-03-03 | 9.39 | $9.42 | 30813 |
| 2022-03-02 | 9.39 | $9.35 | 11500 |
| 2022-03-01 | 9.39 | $9.44 | 23104 |
| 2022-02-28 | 9.39 | $9.41 | 56600 |
| 2022-02-25 | 9.39 | $9.35 | 49900 |
| 2022-02-24 | 9.39 | $9.37 | 45214 |
| 2022-02-23 | 9.40 | $9.34 | 5900 |
| 2022-02-22 | 9.41 | $9.37 | 18135 |
| 2022-02-18 | 9.41 | $9.39 | 18600 |
| 2022-02-17 | 9.42 | $9.38 | 90001 |
| 2022-02-16 | 9.42 | $9.38 | 21400 |
| 2022-02-15 | 9.43 | $9.38 | 3000 |
| 2022-02-14 | 9.43 | $9.36 | 97000 |
| 2022-02-11 | 9.44 | $9.45 | 12508 |
| 2022-02-10 | 9.45 | $9.36 | 115100 |
| 2022-02-09 | 9.46 | $9.44 | 44500 |
| 2022-02-08 | 9.46 | $9.42 | 44221 |
| 2022-02-07 | 9.46 | $9.46 | 37104 |
| 2022-02-04 | 9.47 | $9.41 | 263700 |
| 2022-02-03 | 9.47 | $9.44 | 67500 |
| 2022-02-02 | 9.48 | $9.48 | 3629 |
| 2022-02-01 | 9.48 | $9.45 | 56915 |
| 2022-01-31 | 9.49 | $9.44 | 23900 |
| 2022-01-28 | 9.49 | $9.45 | 134906 |
| 2022-01-27 | 9.50 | $9.50 | 34603 |
| 2022-01-26 | 9.50 | $9.43 | 22324 |
| 2022-01-25 | 9.51 | $9.48 | 9617 |
| 2022-01-24 | 9.51 | $9.49 | 18208 |
| 2022-01-21 | 9.52 | $9.51 | 17133 |
| 2022-01-20 | 9.52 | $9.50 | 75804 |
| 2022-01-19 | 9.52 | $9.52 | 12920 |
| 2022-01-18 | 9.52 | $9.45 | 31900 |
| 2022-01-14 | 9.53 | $9.47 | 10800 |
| 2022-01-13 | 9.54 | $9.53 | 9800 |
| 2022-01-12 | 9.54 | $9.53 | 66900 |
| 2022-01-11 | 9.54 | $9.54 | 15000 |
| 2022-01-10 | 9.54 | $9.51 | 24300 |
| 2022-01-07 | 9.55 | $9.51 | 20700 |
| 2022-01-06 | 9.55 | $9.53 | 22000 |
| 2022-01-05 | 9.55 | $9.53 | 20300 |
| 2022-01-04 | 9.56 | $9.55 | 138910 |
| 2022-01-03 | 9.56 | $9.50 | 6700 |
| 2021-12-31 | 9.56 | $9.57 | 9300 |
| 2021-12-30 | 9.56 | $9.56 | 145213 |
| 2021-12-29 | 9.56 | $9.55 | 3200 |
| 2021-12-28 | 9.57 | $9.57 | 6839 |
| 2021-12-27 | 9.57 | $9.57 | 11522 |
| 2021-12-23 | 9.57 | $9.56 | 7300 |
| 2021-12-22 | 9.57 | $9.56 | 39600 |
| 2021-12-21 | 9.57 | $9.53 | 49740 |
| 2021-12-20 | 9.57 | $9.55 | 20700 |
| 2021-12-17 | 9.58 | $9.58 | 18800 |
| 2021-12-16 | 9.58 | $9.57 | 19040 |
| 2021-12-15 | 9.58 | $9.54 | 10100 |
| 2021-12-14 | 9.58 | $9.59 | 18500 |
| 2021-12-13 | 9.58 | $9.61 | 18300 |
| 2021-12-10 | 9.58 | $9.56 | 18400 |
| 2021-12-09 | 9.58 | $9.59 | 8332 |
| 2021-12-08 | 9.58 | $9.56 | 3100 |
| 2021-12-07 | 9.58 | $9.57 | 17200 |
| 2021-12-06 | 9.59 | $9.57 | 7512 |
| 2021-12-03 | 9.59 | $9.62 | 60300 |
| 2021-12-02 | 9.59 | $9.57 | 13936 |
| 2021-12-01 | 9.59 | $9.56 | 73642 |
| 2021-11-30 | 9.60 | $9.57 | 23800 |
| 2021-11-29 | 9.60 | $9.56 | 20847 |
| 2021-11-26 | 9.61 | $9.63 | 700 |
| 2021-11-24 | 9.60 | $9.59 | 16031 |
| 2021-11-23 | 9.61 | $9.55 | 23401 |
| 2021-11-22 | 9.61 | $9.55 | 48400 |
| 2021-11-19 | 9.62 | $9.62 | 9821 |
| 2021-11-18 | 9.62 | $9.61 | 18900 |
| 2021-11-17 | 9.62 | $9.62 | 9236 |
| 2021-11-16 | 9.62 | $9.59 | 19500 |
| 2021-11-15 | 9.63 | $9.58 | 30600 |
| 2021-11-12 | 9.63 | $9.59 | 29600 |
| 2021-11-11 | 9.63 | $9.62 | 6023 |
| 2021-11-10 | 9.63 | $9.61 | 20531 |
| 2021-11-09 | 9.64 | $9.66 | 25536 |
| 2021-11-08 | 9.63 | $9.65 | 27422 |
| 2021-11-05 | 9.63 | $9.68 | 15834 |
| 2021-11-04 | 9.63 | $9.66 | 56800 |
| 2021-11-03 | 9.62 | $9.60 | 35022 |
| 2021-11-02 | 9.62 | $9.67 | 107500 |
| 2021-11-01 | 9.62 | $9.61 | 1116 |
| 2021-10-29 | 9.62 | $9.63 | 1630 |
| 2021-10-28 | 9.62 | $9.62 | 7100 |
| 2021-10-27 | 9.62 | $9.65 | 17833 |
| 2021-10-26 | 9.62 | $9.63 | 13600 |
| 2021-10-25 | 9.62 | $9.62 | 12300 |
| 2021-10-22 | 9.62 | $9.62 | 18329 |
| 2021-10-21 | 9.62 | $9.59 | 4918 |
| 2021-10-20 | 9.62 | $9.60 | 176200 |
| 2021-10-19 | 9.63 | $9.59 | 16627 |
| 2021-10-18 | 9.63 | $9.61 | 15045 |
| 2021-10-15 | 9.64 | $9.60 | 11135 |
| 2021-10-14 | 9.64 | $9.64 | 8406 |
| 2021-10-13 | 9.64 | $9.64 | 96900 |
| 2021-10-12 | 9.64 | $9.65 | 16015 |
| 2021-10-11 | 9.64 | $9.62 | 4300 |
| 2021-10-08 | 9.65 | $9.61 | 8825 |
| 2021-10-07 | 9.65 | $9.63 | 13841 |
| 2021-10-06 | 9.66 | $9.65 | 6341 |
| 2021-10-05 | 9.66 | $9.64 | 54208 |
| 2021-10-04 | 9.66 | $9.66 | 49639 |
| 2021-10-01 | 9.66 | $9.67 | 19800 |
| 2021-09-30 | 9.67 | $9.63 | 59300 |
| 2021-09-29 | 9.67 | $9.64 | 22700 |
| 2021-09-28 | 9.68 | $9.61 | 20200 |
| 2021-09-27 | 9.68 | $9.64 | 8200 |
| 2021-09-24 | 9.69 | $9.65 | 33342 |
| 2021-09-23 | 9.69 | $9.64 | 15900 |
| 2021-09-22 | 9.70 | $9.68 | 8102 |
| 2021-09-21 | 9.70 | $9.68 | 10509 |
| 2021-09-20 | 9.70 | $9.70 | 15034 |
| 2021-09-17 | 9.70 | $9.68 | 16600 |
| 2021-09-16 | 9.70 | $9.68 | 16616 |
| 2021-09-15 | 9.70 | $9.69 | 29920 |
| 2021-09-14 | 9.70 | $9.73 | 7622 |
| 2021-09-13 | 9.70 | $9.72 | 9607 |
| 2021-09-10 | 9.70 | $9.70 | 13720 |
| 2021-09-09 | 9.70 | $9.74 | 11608 |
| 2021-09-08 | 9.69 | $9.72 | 9100 |
| 2021-09-07 | 9.69 | $9.69 | 8800 |
| 2021-09-03 | 9.69 | $9.71 | 37000 |
| 2021-09-02 | 9.69 | $9.71 | 21100 |
| 2021-09-01 | 9.68 | $9.70 | 31347 |
| 2021-08-31 | 9.68 | $9.68 | 7300 |
| 2021-08-30 | 9.68 | $9.70 | 36100 |
| 2021-08-27 | 9.68 | $9.69 | 23900 |
| 2021-08-26 | 9.68 | $9.68 | 8500 |
| 2021-08-25 | 9.68 | $9.67 | 12600 |
| 2021-08-24 | 9.68 | $9.67 | 28300 |
| 2021-08-23 | 9.69 | $9.67 | 30937 |
| 2021-08-20 | 9.69 | $9.68 | 4239 |
| 2021-08-19 | 9.69 | $9.69 | 42900 |
| 2021-08-18 | 9.69 | $9.67 | 46942 |
| 2021-08-17 | 9.69 | $9.68 | 59743 |
| 2021-08-16 | 9.69 | $9.69 | 20300 |
| 2021-08-13 | 9.69 | $9.70 | 6337 |
| 2021-08-12 | 9.69 | $9.68 | 12200 |
| 2021-08-11 | 9.69 | $9.69 | 7503 |
| 2021-08-10 | 9.69 | $9.69 | 6000 |
| 2021-08-09 | 9.69 | $9.68 | 56400 |
| 2021-08-06 | 9.70 | $9.67 | 11100 |
| 2021-08-05 | 9.70 | $9.69 | 35400 |
| 2021-08-04 | 9.70 | $9.71 | 19800 |
| 2021-08-03 | 9.70 | $9.71 | 4034 |
| 2021-08-02 | 9.70 | $9.70 | 283400 |
| 2021-07-30 | 9.70 | $9.70 | 4900 |
| 2021-07-29 | 9.70 | $9.67 | 19546 |
| 2021-07-28 | 9.71 | $9.70 | 12526 |
| 2021-07-27 | 9.71 | $9.71 | 10310 |
| 2021-07-26 | 9.71 | $9.69 | 6433 |
| 2021-07-23 | 9.71 | $9.68 | 7300 |
| 2021-07-22 | 9.72 | $9.72 | 33741 |
| 2021-07-21 | 9.72 | $9.66 | 7300 |
| 2021-07-20 | 9.72 | $9.65 | 39646 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.41
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.61
Average
9.17
Maximum
9.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.41 | $9.41 | 707700 |
| 2026-07-16 | 9.41 | $9.42 | 112000 |
| 2026-07-15 | 9.41 | $9.42 | 275000 |
| 2026-07-14 | 9.41 | $9.41 | 427203 |
| 2026-07-13 | 9.40 | $9.38 | 618600 |
| 2026-07-10 | 9.41 | $9.39 | 50100 |
| 2026-07-09 | 9.41 | $9.40 | 227800 |
| 2026-07-08 | 9.41 | $9.40 | 136011 |
| 2026-07-07 | 9.42 | $9.43 | 65000 |
| 2026-07-06 | 9.41 | $9.42 | 121100 |
| 2026-07-02 | 9.41 | $9.43 | 29601 |
| 2026-07-01 | 9.41 | $9.43 | 68413 |
| 2026-06-30 | 9.40 | $9.40 | 29022 |
| 2026-06-29 | 9.40 | $9.40 | 9603 |
| 2026-06-26 | 9.40 | $9.40 | 35917 |
| 2026-06-25 | 9.40 | $9.40 | 44200 |
| 2026-06-24 | 9.40 | $9.39 | 49600 |
| 2026-06-23 | 9.41 | $9.39 | 38223 |
| 2026-06-22 | 9.41 | $9.39 | 69700 |
| 2026-06-18 | 9.41 | $9.39 | 48307 |
| 2026-06-17 | 9.42 | $9.42 | 97800 |
| 2026-06-16 | 9.42 | $9.43 | 52428 |
| 2026-06-15 | 9.41 | $9.43 | 114000 |
| 2026-06-12 | 9.41 | $9.41 | 22500 |
| 2026-06-11 | 9.40 | $9.41 | 48200 |
| 2026-06-10 | 9.40 | $9.40 | 57800 |
| 2026-06-09 | 9.40 | $9.41 | 57213 |
| 2026-06-08 | 9.40 | $9.40 | 44837 |
| 2026-06-05 | 9.40 | $9.40 | 35311 |
| 2026-06-04 | 9.40 | $9.41 | 206800 |
| 2026-06-03 | 9.40 | $9.40 | 88311 |
| 2026-06-02 | 9.40 | $9.41 | 50331 |
| 2026-06-01 | 9.39 | $9.40 | 44536 |
| 2026-05-29 | 9.39 | $9.40 | 70600 |
| 2026-05-28 | 9.39 | $9.41 | 21900 |
| 2026-05-27 | 9.38 | $9.39 | 23718 |
| 2026-05-26 | 9.38 | $9.39 | 18600 |
| 2026-05-22 | 9.38 | $9.38 | 385919 |
| 2026-05-21 | 9.38 | $9.37 | 62748 |
| 2026-05-20 | 9.38 | $9.36 | 148806 |
| 2026-05-19 | 9.39 | $9.35 | 78517 |
| 2026-05-18 | 9.40 | $9.37 | 15826 |
| 2026-05-15 | 9.40 | $9.37 | 24900 |
| 2026-05-14 | 9.41 | $9.41 | 74400 |
| 2026-05-13 | 9.41 | $9.40 | 60647 |
| 2026-05-12 | 9.41 | $9.41 | 59020 |
| 2026-05-11 | 9.41 | $9.40 | 51120 |
| 2026-05-08 | 9.41 | $9.42 | 69903 |
| 2026-05-07 | 9.40 | $9.42 | 51600 |
| 2026-05-06 | 9.40 | $9.42 | 41222 |
| 2026-05-05 | 9.39 | $9.41 | 99800 |
| 2026-05-04 | 9.39 | $9.39 | 71600 |
| 2026-05-01 | 9.38 | $9.39 | 37700 |
| 2026-04-30 | 9.38 | $9.40 | 38619 |
| 2026-04-29 | 9.38 | $9.39 | 36816 |
| 2026-04-28 | 9.38 | $9.33 | 102800 |
| 2026-04-27 | 9.39 | $9.40 | 55600 |
| 2026-04-24 | 9.38 | $9.39 | 36800 |
| 2026-04-23 | 9.38 | $9.38 | 91000 |
| 2026-04-22 | 9.38 | $9.40 | 41642 |
| 2026-04-21 | 9.38 | $9.39 | 31143 |
| 2026-04-20 | 9.38 | $9.38 | 66402 |
| 2026-04-17 | 9.38 | $9.39 | 99830 |
| 2026-04-16 | 9.37 | $9.40 | 261731 |
| 2026-04-15 | 9.37 | $9.40 | 74000 |
| 2026-04-14 | 9.36 | $9.41 | 83900 |
| 2026-04-13 | 9.35 | $9.40 | 31600 |
| 2026-04-10 | 9.34 | $9.39 | 20000 |
| 2026-04-09 | 9.34 | $9.39 | 27321 |
| 2026-04-08 | 9.33 | $9.38 | 29400 |
| 2026-04-07 | 9.32 | $9.36 | 55200 |
| 2026-04-06 | 9.31 | $9.33 | 94747 |
| 2026-04-02 | 9.31 | $9.34 | 68700 |
| 2026-04-01 | 9.31 | $9.35 | 28807 |
| 2026-03-31 | 9.31 | $9.32 | 40415 |
| 2026-03-30 | 9.31 | $9.29 | 60631 |
| 2026-03-27 | 9.32 | $9.29 | 77100 |
| 2026-03-26 | 9.33 | $9.31 | 122100 |
| 2026-03-25 | 9.34 | $9.34 | 45400 |
| 2026-03-24 | 9.35 | $9.31 | 152937 |
| 2026-03-23 | 9.36 | $9.32 | 60900 |
| 2026-03-20 | 9.37 | $9.28 | 116517 |
| 2026-03-19 | 9.39 | $9.39 | 104900 |
| 2026-03-18 | 9.40 | $9.39 | 67129 |
| 2026-03-17 | 9.40 | $9.41 | 114237 |
| 2026-03-16 | 9.40 | $9.38 | 1.1M |
| 2026-03-13 | 9.41 | $9.37 | 106300 |
| 2026-03-12 | 9.42 | $9.38 | 33623 |
| 2026-03-11 | 9.43 | $9.40 | 62319 |
| 2026-03-10 | 9.43 | $9.42 | 79000 |
| 2026-03-09 | 9.44 | $9.42 | 28205 |
| 2026-03-06 | 9.44 | $9.41 | 108243 |
| 2026-03-05 | 9.45 | $9.43 | 86833 |
| 2026-03-04 | 9.45 | $9.43 | 118910 |
| 2026-03-03 | 9.46 | $9.44 | 24900 |
| 2026-03-02 | 9.46 | $9.44 | 45431 |
| 2026-02-27 | 9.47 | $9.47 | 49500 |
| 2026-02-26 | 9.46 | $9.47 | 25741 |
| 2026-02-25 | 9.46 | $9.45 | 136422 |
| 2026-02-24 | 9.46 | $9.45 | 75140 |
| 2026-02-23 | 9.47 | $9.47 | 161900 |
| 2026-02-20 | 9.47 | $9.46 | 64300 |
| 2026-02-19 | 9.47 | $9.46 | 235706 |
| 2026-02-18 | 9.47 | $9.47 | 135600 |
| 2026-02-17 | 9.46 | $9.46 | 159635 |
| 2026-02-13 | 9.46 | $9.46 | 9846 |
| 2026-02-12 | 9.46 | $9.47 | 140400 |
| 2026-02-11 | 9.46 | $9.47 | 51919 |
| 2026-02-10 | 9.46 | $9.47 | 363200 |
| 2026-02-09 | 9.45 | $9.47 | 377615 |
| 2026-02-06 | 9.45 | $9.45 | 97100 |
| 2026-02-05 | 9.45 | $9.46 | 58000 |
| 2026-02-04 | 9.45 | $9.45 | 44000 |
| 2026-02-03 | 9.45 | $9.45 | 284600 |
| 2026-02-02 | 9.44 | $9.44 | 36820 |
| 2026-01-30 | 9.45 | $9.44 | 63000 |
| 2026-01-29 | 9.45 | $9.45 | 47349 |
| 2026-01-28 | 9.44 | $9.45 | 229400 |
| 2026-01-27 | 9.44 | $9.44 | 37330 |
| 2026-01-26 | 9.44 | $9.44 | 1.9M |
| 2026-01-23 | 9.44 | $9.43 | 22300 |
| 2026-01-22 | 9.45 | $9.44 | 73300 |
| 2026-01-21 | 9.45 | $9.46 | 88800 |
| 2026-01-20 | 9.44 | $9.44 | 59949 |
| 2026-01-16 | 9.44 | $9.46 | 23100 |
| 2026-01-15 | 9.44 | $9.44 | 97500 |
| 2026-01-14 | 9.44 | $9.45 | 19500 |
| 2026-01-13 | 9.43 | $9.45 | 52700 |
| 2026-01-12 | 9.43 | $9.45 | 72100 |
| 2026-01-09 | 9.43 | $9.45 | 52526 |
| 2026-01-08 | 9.42 | $9.44 | 55600 |
| 2026-01-07 | 9.42 | $9.44 | 150528 |
| 2026-01-06 | 9.41 | $9.44 | 67748 |
| 2026-01-05 | 9.41 | $9.42 | 103500 |
| 2026-01-02 | 9.41 | $9.41 | 46833 |
| 2025-12-31 | 9.41 | $9.41 | 55117 |
| 2025-12-30 | 9.41 | $9.42 | 82900 |
| 2025-12-29 | 9.40 | $9.42 | 20941 |
| 2025-12-26 | 9.40 | $9.41 | 8408 |
| 2025-12-24 | 9.40 | $9.41 | 41046 |
| 2025-12-23 | 9.40 | $9.40 | 138100 |
| 2025-12-22 | 9.41 | $9.40 | 73835 |
| 2025-12-19 | 9.41 | $9.37 | 60527 |
| 2025-12-18 | 9.42 | $9.38 | 50006 |
| 2025-12-17 | 9.43 | $9.37 | 117000 |
| 2025-12-16 | 9.44 | $9.38 | 44030 |
| 2025-12-15 | 9.46 | $9.39 | 77200 |
| 2025-12-12 | 9.47 | $9.38 | 21400 |
| 2025-12-11 | 9.49 | $9.49 | 44500 |
| 2025-12-10 | 9.48 | $9.49 | 122200 |
| 2025-12-09 | 9.48 | $9.48 | 93706 |
| 2025-12-08 | 9.48 | $9.48 | 22440 |
| 2025-12-05 | 9.48 | $9.49 | 89100 |
| 2025-12-04 | 9.47 | $9.48 | 88142 |
| 2025-12-03 | 9.47 | $9.49 | 47627 |
| 2025-12-02 | 9.46 | $9.46 | 47431 |
| 2025-12-01 | 9.46 | $9.47 | 84300 |
| 2025-11-28 | 9.46 | $9.49 | 15113 |
| 2025-11-26 | 9.45 | $9.48 | 77602 |
| 2025-11-25 | 9.45 | $9.47 | 56600 |
| 2025-11-24 | 9.44 | $9.45 | 108900 |
| 2025-11-21 | 9.44 | $9.44 | 92338 |
| 2025-11-20 | 9.44 | $9.42 | 315639 |
| 2025-11-19 | 9.44 | $9.42 | 69835 |
| 2025-11-18 | 9.44 | $9.42 | 103000 |
| 2025-11-17 | 9.45 | $9.41 | 53700 |
| 2025-11-14 | 9.45 | $9.42 | 196500 |
| 2025-11-13 | 9.46 | $9.45 | 955400 |
| 2025-11-12 | 9.46 | $9.46 | 1.0M |
| 2025-11-11 | 9.46 | $9.46 | 779500 |
| 2025-11-10 | 9.45 | $9.48 | 382918 |
| 2025-11-07 | 9.44 | $9.45 | 257200 |
| 2025-11-06 | 9.44 | $9.44 | 1.2M |
| 2025-11-05 | 9.44 | $9.45 | 192748 |
| 2025-11-04 | 9.44 | $9.43 | 80300 |
| 2025-11-03 | 9.44 | $9.43 | 45600 |
| 2025-10-31 | 9.44 | $9.44 | 44703 |
| 2025-10-30 | 9.43 | $9.44 | 245731 |
| 2025-10-29 | 9.43 | $9.45 | 3.1M |
| 2025-10-28 | 9.43 | $9.41 | 16700 |
| 2025-10-27 | 9.43 | $9.43 | 22100 |
| 2025-10-24 | 9.43 | $9.45 | 28896 |
| 2025-10-23 | 9.42 | $9.44 | 18934 |
| 2025-10-22 | 9.41 | $9.42 | 14100 |
| 2025-10-21 | 9.41 | $9.40 | 33012 |
| 2025-10-20 | 9.41 | $9.43 | 27221 |
| 2025-10-17 | 9.41 | $9.43 | 27400 |
| 2025-10-16 | 9.40 | $9.39 | 17600 |
| 2025-10-15 | 9.40 | $9.42 | 19506 |
| 2025-10-14 | 9.40 | $9.40 | 40600 |
| 2025-10-13 | 9.40 | $9.38 | 35245 |
| 2025-10-10 | 9.40 | $9.36 | 44325 |
| 2025-10-09 | 9.41 | $9.37 | 40000 |
| 2025-10-08 | 9.42 | $9.43 | 28512 |
| 2025-10-07 | 9.41 | $9.43 | 58600 |
| 2025-10-06 | 9.41 | $9.41 | 32000 |
| 2025-10-03 | 9.41 | $9.41 | 51145 |
| 2025-10-02 | 9.40 | $9.41 | 48221 |
| 2025-10-01 | 9.40 | $9.42 | 29629 |
| 2025-09-30 | 9.40 | $9.39 | 14700 |
| 2025-09-29 | 9.40 | $9.40 | 25647 |
| 2025-09-26 | 9.40 | $9.40 | 44100 |
| 2025-09-25 | 9.39 | $9.38 | 41300 |
| 2025-09-24 | 9.40 | $9.36 | 8830 |
| 2025-09-23 | 9.40 | $9.39 | 39800 |
| 2025-09-22 | 9.40 | $9.38 | 46901 |
| 2025-09-19 | 9.41 | $9.39 | 28300 |
| 2025-09-18 | 9.41 | $9.40 | 36600 |
| 2025-09-17 | 9.41 | $9.40 | 56722 |
| 2025-09-16 | 9.41 | $9.42 | 105000 |
| 2025-09-15 | 9.40 | $9.41 | 37621 |
| 2025-09-12 | 9.40 | $9.40 | 66524 |
| 2025-09-11 | 9.40 | $9.40 | 19504 |
| 2025-09-10 | 9.40 | $9.40 | 35353 |
| 2025-09-09 | 9.40 | $9.41 | 48706 |
| 2025-09-08 | 9.39 | $9.41 | 30715 |
| 2025-09-05 | 9.38 | $9.40 | 8405 |
| 2025-09-04 | 9.38 | $9.40 | 62007 |
| 2025-09-03 | 9.37 | $9.37 | 65931 |
| 2025-09-02 | 9.37 | $9.37 | 948900 |
| 2025-08-29 | 9.37 | $9.37 | 14841 |
| 2025-08-28 | 9.37 | $9.37 | 8335 |
| 2025-08-27 | 9.37 | $9.35 | 74604 |
| 2025-08-26 | 9.38 | $9.36 | 89700 |
| 2025-08-25 | 9.38 | $9.36 | 18931 |
| 2025-08-22 | 9.38 | $9.39 | 90100 |
| 2025-08-21 | 9.37 | $9.37 | 392624 |
| 2025-08-20 | 9.37 | $9.37 | 517605 |
| 2025-08-19 | 9.37 | $9.35 | 529200 |
| 2025-08-18 | 9.38 | $9.36 | 69700 |
| 2025-08-15 | 9.38 | $9.37 | 12417 |
| 2025-08-14 | 9.38 | $9.38 | 26141 |
| 2025-08-13 | 9.37 | $9.37 | 39500 |
| 2025-08-12 | 9.37 | $9.35 | 57021 |
| 2025-08-11 | 9.37 | $9.37 | 71700 |
| 2025-08-08 | 9.37 | $9.37 | 96415 |
| 2025-08-07 | 9.37 | $9.37 | 34300 |
| 2025-08-06 | 9.36 | $9.37 | 20100 |
| 2025-08-05 | 9.36 | $9.37 | 26019 |
| 2025-08-04 | 9.35 | $9.37 | 12700 |
| 2025-08-01 | 9.35 | $9.34 | 8412 |
| 2025-07-31 | 9.35 | $9.34 | 6423 |
| 2025-07-30 | 9.35 | $9.35 | 13446 |
| 2025-07-29 | 9.34 | $9.35 | 14900 |
| 2025-07-28 | 9.34 | $9.35 | 17963 |
| 2025-07-25 | 9.34 | $9.34 | 8728 |
| 2025-07-24 | 9.33 | $9.33 | 16729 |
| 2025-07-23 | 9.33 | $9.33 | 14304 |
| 2025-07-22 | 9.33 | $9.33 | 24200 |
| 2025-07-21 | 9.33 | $9.32 | 29706 |
| 2025-07-18 | 9.32 | $9.31 | 43800 |
| 2025-07-17 | 9.33 | $9.34 | 12732 |
| 2025-07-16 | 9.32 | $9.33 | 112800 |
| 2025-07-15 | 9.32 | $9.30 | 14600 |
| 2025-07-14 | 9.32 | $9.31 | 14540 |
| 2025-07-11 | 9.32 | $9.31 | 16400 |
| 2025-07-10 | 9.31 | $9.30 | 43400 |
| 2025-07-09 | 9.32 | $9.32 | 4828 |
| 2025-07-08 | 9.31 | $9.30 | 11712 |
| 2025-07-07 | 9.31 | $9.30 | 57419 |
| 2025-07-03 | 9.31 | $9.32 | 3400 |
| 2025-07-02 | 9.31 | $9.32 | 12542 |
| 2025-07-01 | 9.30 | $9.32 | 11400 |
| 2025-06-30 | 9.30 | $9.31 | 76419 |
| 2025-06-27 | 9.29 | $9.30 | 24000 |
| 2025-06-26 | 9.29 | $9.30 | 6500 |
| 2025-06-25 | 9.28 | $9.30 | 13700 |
| 2025-06-24 | 9.27 | $9.29 | 5900 |
| 2025-06-23 | 9.27 | $9.27 | 14639 |
| 2025-06-20 | 9.27 | $9.25 | 322400 |
| 2025-06-18 | 9.27 | $9.26 | 150000 |
| 2025-06-17 | 9.27 | $9.25 | 41600 |
| 2025-06-16 | 9.27 | $9.25 | 4000 |
| 2025-06-13 | 9.28 | $9.24 | 45620 |
| 2025-06-12 | 9.28 | $9.28 | 8308 |
| 2025-06-11 | 9.28 | $9.28 | 12916 |
| 2025-06-10 | 9.28 | $9.29 | 10000 |
| 2025-06-09 | 9.27 | $9.28 | 7500 |
| 2025-06-06 | 9.27 | $9.28 | 21030 |
| 2025-06-05 | 9.26 | $9.27 | 45300 |
| 2025-06-04 | 9.26 | $9.28 | 24700 |
| 2025-06-03 | 9.25 | $9.27 | 13935 |
| 2025-06-02 | 9.25 | $9.26 | 8500 |
| 2025-05-30 | 9.24 | $9.24 | 166600 |
| 2025-05-29 | 9.24 | $9.24 | 305422 |
| 2025-05-28 | 9.24 | $9.23 | 8708 |
| 2025-05-27 | 9.24 | $9.24 | 24706 |
| 2025-05-23 | 9.23 | $9.21 | 7800 |
| 2025-05-22 | 9.24 | $9.24 | 63200 |
| 2025-05-21 | 9.24 | $9.20 | 26700 |
| 2025-05-20 | 9.24 | $9.23 | 5100 |
| 2025-05-19 | 9.24 | $9.23 | 11320 |
| 2025-05-16 | 9.24 | $9.27 | 68600 |
| 2025-05-15 | 9.23 | $9.24 | 10102 |
| 2025-05-14 | 9.23 | $9.23 | 41849 |
| 2025-05-13 | 9.23 | $9.26 | 34400 |
| 2025-05-12 | 9.22 | $9.26 | 23534 |
| 2025-05-09 | 9.21 | $9.22 | 31700 |
| 2025-05-08 | 9.20 | $9.21 | 35035 |
| 2025-05-07 | 9.20 | $9.22 | 20400 |
| 2025-05-06 | 9.19 | $9.22 | 6340 |
| 2025-05-05 | 9.19 | $9.23 | 52000 |
| 2025-05-02 | 9.18 | $9.22 | 13500 |
| 2025-05-01 | 9.17 | $9.20 | 10211 |
| 2025-04-30 | 9.16 | $9.20 | 37700 |
| 2025-04-29 | 9.16 | $9.20 | 14100 |
| 2025-04-28 | 9.15 | $9.19 | 2600 |
| 2025-04-25 | 9.14 | $9.17 | 26400 |
| 2025-04-24 | 9.14 | $9.17 | 11400 |
| 2025-04-23 | 9.13 | $9.16 | 18000 |
| 2025-04-22 | 9.13 | $9.14 | 31130 |
| 2025-04-21 | 9.13 | $9.14 | 14916 |
| 2025-04-17 | 9.13 | $9.14 | 7500 |
| 2025-04-16 | 9.13 | $9.14 | 91233 |
| 2025-04-15 | 9.13 | $9.14 | 28039 |
| 2025-04-14 | 9.13 | $9.13 | 32736 |
| 2025-04-11 | 9.14 | $9.10 | 40800 |
| 2025-04-10 | 9.15 | $9.07 | 26744 |
| 2025-04-09 | 9.17 | $9.21 | 20700 |
| 2025-04-08 | 9.16 | $9.10 | 23610 |
| 2025-04-07 | 9.18 | $9.10 | 13600 |
| 2025-04-04 | 9.20 | $9.14 | 25100 |
| 2025-04-03 | 9.21 | $9.18 | 16310 |
| 2025-04-02 | 9.22 | $9.23 | 35204 |
| 2025-04-01 | 9.21 | $9.23 | 87524 |
| 2025-03-31 | 9.21 | $9.21 | 22000 |
| 2025-03-28 | 9.21 | $9.22 | 7400 |
| 2025-03-27 | 9.21 | $9.17 | 38100 |
| 2025-03-26 | 9.22 | $9.20 | 23600 |
| 2025-03-25 | 9.22 | $9.23 | 24300 |
| 2025-03-24 | 9.22 | $9.21 | 44900 |
| 2025-03-21 | 9.22 | $9.21 | 147324 |
| 2025-03-20 | 9.22 | $9.23 | 34635 |
| 2025-03-19 | 9.22 | $9.20 | 13201 |
| 2025-03-18 | 9.23 | $9.21 | 70045 |
| 2025-03-17 | 9.23 | $9.20 | 12142 |
| 2025-03-14 | 9.23 | $9.20 | 31400 |
| 2025-03-13 | 9.24 | $9.22 | 20409 |
| 2025-03-12 | 9.24 | $9.24 | 45401 |
| 2025-03-11 | 9.24 | $9.24 | 81800 |
| 2025-03-10 | 9.24 | $9.23 | 67400 |
| 2025-03-07 | 9.24 | $9.24 | 5200 |
| 2025-03-06 | 9.24 | $9.22 | 91544 |
| 2025-03-05 | 9.25 | $9.25 | 13100 |
| 2025-03-04 | 9.24 | $9.25 | 4900 |
| 2025-03-03 | 9.24 | $9.25 | 26100 |
| 2025-02-28 | 9.24 | $9.25 | 27228 |
| 2025-02-27 | 9.23 | $9.25 | 8429 |
| 2025-02-26 | 9.23 | $9.22 | 3646 |
| 2025-02-25 | 9.23 | $9.23 | 7300 |
| 2025-02-24 | 9.23 | $9.21 | 21315 |
| 2025-02-21 | 9.23 | $9.20 | 36623 |
| 2025-02-20 | 9.24 | $9.23 | 624200 |
| 2025-02-19 | 9.24 | $9.23 | 413233 |
| 2025-02-18 | 9.24 | $9.22 | 84500 |
| 2025-02-14 | 9.24 | $9.22 | 49800 |
| 2025-02-13 | 9.24 | $9.24 | 258600 |
| 2025-02-12 | 9.23 | $9.22 | 41500 |
| 2025-02-11 | 9.24 | $9.25 | 42000 |
| 2025-02-10 | 9.23 | $9.22 | 137330 |
| 2025-02-07 | 9.23 | $9.23 | 8913 |
| 2025-02-06 | 9.23 | $9.25 | 21900 |
| 2025-02-05 | 9.22 | $9.24 | 15800 |
| 2025-02-04 | 9.21 | $9.25 | 39800 |
| 2025-02-03 | 9.20 | $9.21 | 44541 |
| 2025-01-31 | 9.20 | $9.22 | 42700 |
| 2025-01-30 | 9.19 | $9.19 | 30948 |
| 2025-01-29 | 9.19 | $9.22 | 73246 |
| 2025-01-28 | 9.18 | $9.23 | 32200 |
| 2025-01-27 | 9.17 | $9.17 | 265500 |
| 2025-01-24 | 9.17 | $9.17 | 47617 |
| 2025-01-23 | 9.17 | $9.17 | 10917 |
| 2025-01-22 | 9.17 | $9.18 | 47242 |
| 2025-01-21 | 9.17 | $9.19 | 230135 |
| 2025-01-17 | 9.16 | $9.20 | 41700 |
| 2025-01-16 | 9.16 | $9.17 | 33800 |
| 2025-01-15 | 9.15 | $9.16 | 27600 |
| 2025-01-14 | 9.15 | $9.17 | 108412 |
| 2025-01-13 | 9.15 | $9.15 | 1.4M |
| 2025-01-10 | 9.15 | $9.15 | 13243 |
| 2025-01-08 | 9.15 | $9.16 | 13000 |
| 2025-01-07 | 9.15 | $9.16 | 24300 |
| 2025-01-06 | 9.15 | $9.16 | 60200 |
| 2025-01-03 | 9.15 | $9.17 | 20800 |
| 2025-01-02 | 9.15 | $9.16 | 83900 |
| 2024-12-31 | 9.14 | $9.15 | 8100 |
| 2024-12-30 | 9.14 | $9.14 | 22641 |
| 2024-12-27 | 9.15 | $9.13 | 34800 |
| 2024-12-26 | 9.15 | $9.13 | 4838 |
| 2024-12-24 | 9.16 | $9.14 | 2800 |
| 2024-12-23 | 9.16 | $9.14 | 39523 |
| 2024-12-20 | 9.16 | $9.17 | 43400 |
| 2024-12-19 | 9.16 | $9.16 | 77713 |
| 2024-12-18 | 9.17 | $9.15 | 59602 |
| 2024-12-17 | 9.17 | $9.15 | 15100 |
| 2024-12-16 | 9.17 | $9.15 | 15600 |
| 2024-12-13 | 9.18 | $9.15 | 94431 |
| 2024-12-12 | 9.18 | $9.15 | 51000 |
| 2024-12-11 | 9.19 | $9.20 | 6325 |
| 2024-12-10 | 9.19 | $9.19 | 725431 |
| 2024-12-09 | 9.19 | $9.21 | 3149 |
| 2024-12-06 | 9.18 | $9.21 | 83200 |
| 2024-12-05 | 9.17 | $9.19 | 11400 |
| 2024-12-04 | 9.17 | $9.18 | 17700 |
| 2024-12-03 | 9.17 | $9.19 | 102123 |
| 2024-12-02 | 9.17 | $9.18 | 24900 |
| 2024-11-29 | 9.16 | $9.18 | 1117 |
| 2024-11-27 | 9.16 | $9.16 | 9609 |
| 2024-11-26 | 9.16 | $9.16 | 11806 |
| 2024-11-25 | 9.16 | $9.17 | 14421 |
| 2024-11-22 | 9.16 | $9.16 | 16600 |
| 2024-11-21 | 9.16 | $9.17 | 11432 |
| 2024-11-20 | 9.16 | $9.16 | 8316 |
| 2024-11-19 | 9.16 | $9.16 | 15716 |
| 2024-11-18 | 9.16 | $9.15 | 8300 |
| 2024-11-15 | 9.16 | $9.15 | 13500 |
| 2024-11-14 | 9.17 | $9.15 | 27233 |
| 2024-11-13 | 9.17 | $9.19 | 31121 |
| 2024-11-12 | 9.17 | $9.18 | 27600 |
| 2024-11-11 | 9.16 | $9.19 | 9044 |
| 2024-11-08 | 9.16 | $9.19 | 209300 |
| 2024-11-07 | 9.16 | $9.18 | 22916 |
| 2024-11-06 | 9.15 | $9.16 | 4000 |
| 2024-11-05 | 9.15 | $9.17 | 74006 |
| 2024-11-04 | 9.15 | $9.16 | 13820 |
| 2024-11-01 | 9.15 | $9.15 | 7000 |
| 2024-10-31 | 9.15 | $9.15 | 5600 |
| 2024-10-30 | 9.15 | $9.15 | 72200 |
| 2024-10-29 | 9.16 | $9.15 | 3238 |
| 2024-10-28 | 9.16 | $9.14 | 10713 |
| 2024-10-25 | 9.17 | $9.15 | 37700 |
| 2024-10-24 | 9.17 | $9.15 | 17500 |
| 2024-10-23 | 9.18 | $9.15 | 6700 |
| 2024-10-22 | 9.19 | $9.15 | 7840 |
| 2024-10-21 | 9.20 | $9.17 | 38400 |
| 2024-10-18 | 9.20 | $9.18 | 58835 |
| 2024-10-17 | 9.21 | $9.17 | 170823 |
| 2024-10-16 | 9.21 | $9.21 | 10047 |
| 2024-10-15 | 9.21 | $9.21 | 14600 |
| 2024-10-14 | 9.22 | $9.21 | 6446 |
| 2024-10-11 | 9.22 | $9.21 | 10600 |
| 2024-10-10 | 9.22 | $9.22 | 16300 |
| 2024-10-09 | 9.22 | $9.20 | 7700 |
| 2024-10-08 | 9.22 | $9.20 | 4100 |
| 2024-10-07 | 9.22 | $9.20 | 13422 |
| 2024-10-04 | 9.23 | $9.22 | 40708 |
| 2024-10-03 | 9.23 | $9.23 | 33621 |
| 2024-10-02 | 9.23 | $9.23 | 21400 |
| 2024-10-01 | 9.22 | $9.21 | 6931 |
| 2024-09-30 | 9.22 | $9.22 | 15232 |
| 2024-09-27 | 9.22 | $9.21 | 134300 |
| 2024-09-26 | 9.23 | $9.21 | 9900 |
| 2024-09-25 | 9.23 | $9.21 | 38000 |
| 2024-09-24 | 9.23 | $9.20 | 11400 |
| 2024-09-23 | 9.24 | $9.21 | 39847 |
| 2024-09-20 | 9.24 | $9.21 | 22525 |
| 2024-09-19 | 9.24 | $9.21 | 65200 |
| 2024-09-18 | 9.25 | $9.26 | 2222 |
| 2024-09-17 | 9.24 | $9.26 | 10912 |
| 2024-09-16 | 9.23 | $9.24 | 61307 |
| 2024-09-13 | 9.23 | $9.24 | 9949 |
| 2024-09-12 | 9.22 | $9.23 | 11100 |
| 2024-09-11 | 9.22 | $9.24 | 5100 |
| 2024-09-10 | 9.21 | $9.23 | 8901 |
| 2024-09-09 | 9.21 | $9.23 | 15226 |
| 2024-09-06 | 9.20 | $9.22 | 4323 |
| 2024-09-05 | 9.19 | $9.21 | 15834 |
| 2024-09-04 | 9.19 | $9.20 | 15300 |
| 2024-09-03 | 9.19 | $9.19 | 10600 |
| 2024-08-30 | 9.18 | $9.20 | 8707 |
| 2024-08-29 | 9.18 | $9.19 | 19600 |
| 2024-08-28 | 9.18 | $9.18 | 16331 |
| 2024-08-27 | 9.17 | $9.18 | 4142 |
| 2024-08-26 | 9.17 | $9.18 | 18341 |
| 2024-08-23 | 9.17 | $9.17 | 21317 |
| 2024-08-22 | 9.17 | $9.16 | 17000 |
| 2024-08-21 | 9.17 | $9.15 | 23025 |
| 2024-08-20 | 9.17 | $9.17 | 22300 |
| 2024-08-19 | 9.17 | $9.16 | 14200 |
| 2024-08-16 | 9.18 | $9.15 | 7300 |
| 2024-08-15 | 9.18 | $9.15 | 7149 |
| 2024-08-14 | 9.19 | $9.21 | 19700 |
| 2024-08-13 | 9.18 | $9.19 | 23200 |
| 2024-08-12 | 9.17 | $9.17 | 18638 |
| 2024-08-09 | 9.17 | $9.16 | 27246 |
| 2024-08-08 | 9.18 | $9.16 | 5105 |
| 2024-08-07 | 9.18 | $9.18 | 4500 |
| 2024-08-06 | 9.17 | $9.20 | 20131 |
| 2024-08-05 | 9.17 | $9.20 | 6800 |
| 2024-08-02 | 9.16 | $9.18 | 6804 |
| 2024-08-01 | 9.15 | $9.17 | 16800 |
| 2024-07-31 | 9.15 | $9.15 | 21508 |
| 2024-07-30 | 9.15 | $9.15 | 21000 |
| 2024-07-29 | 9.15 | $9.14 | 4200 |
| 2024-07-26 | 9.15 | $9.14 | 5900 |
| 2024-07-25 | 9.15 | $9.15 | 5500 |
| 2024-07-24 | 9.15 | $9.13 | 41600 |
| 2024-07-23 | 9.15 | $9.13 | 18300 |
| 2024-07-22 | 9.15 | $9.13 | 17744 |
| 2024-07-19 | 9.16 | $9.12 | 6309 |
| 2024-07-18 | 9.16 | $9.13 | 59913 |
| 2024-07-17 | 9.17 | $9.18 | 28038 |
| 2024-07-16 | 9.16 | $9.18 | 13500 |
| 2024-07-15 | 9.16 | $9.17 | 3300 |
| 2024-07-12 | 9.15 | $9.16 | 2700 |
| 2024-07-11 | 9.15 | $9.16 | 30700 |
| 2024-07-10 | 9.15 | $9.16 | 38500 |
| 2024-07-09 | 9.14 | $9.16 | 27300 |
| 2024-07-08 | 9.14 | $9.16 | 15637 |
| 2024-07-05 | 9.13 | $9.15 | 8014 |
| 2024-07-03 | 9.13 | $9.14 | 2200 |
| 2024-07-02 | 9.12 | $9.13 | 845 |
| 2024-07-01 | 9.12 | $9.12 | 17700 |
| 2024-06-28 | 9.12 | $9.11 | 27000 |
| 2024-06-27 | 9.12 | $9.11 | 7900 |
| 2024-06-26 | 9.12 | $9.12 | 12600 |
| 2024-06-25 | 9.12 | $9.13 | 10600 |
| 2024-06-24 | 9.12 | $9.11 | 9338 |
| 2024-06-21 | 9.12 | $9.12 | 12200 |
| 2024-06-20 | 9.12 | $9.12 | 21623 |
| 2024-06-18 | 9.12 | $9.11 | 10500 |
| 2024-06-17 | 9.13 | $9.12 | 6800 |
| 2024-06-14 | 9.13 | $9.12 | 8900 |
| 2024-06-13 | 9.13 | $9.11 | 8400 |
| 2024-06-12 | 9.13 | $9.14 | 34639 |
| 2024-06-11 | 9.13 | $9.13 | 85000 |
| 2024-06-10 | 9.12 | $9.13 | 1600 |
| 2024-06-07 | 9.12 | $9.14 | 3948 |
| 2024-06-06 | 9.12 | $9.15 | 2336 |
| 2024-06-05 | 9.11 | $9.12 | 41530 |
| 2024-06-04 | 9.10 | $9.13 | 10700 |
| 2024-06-03 | 9.10 | $9.11 | 32526 |
| 2024-05-31 | 9.09 | $9.10 | 16112 |
| 2024-05-30 | 9.09 | $9.08 | 11148 |
| 2024-05-29 | 9.10 | $9.08 | 3700 |
| 2024-05-28 | 9.10 | $9.10 | 3000 |
| 2024-05-24 | 9.10 | $9.10 | 13400 |
| 2024-05-23 | 9.10 | $9.10 | 4716 |
| 2024-05-22 | 9.10 | $9.10 | 6945 |
| 2024-05-21 | 9.10 | $9.09 | 16147 |
| 2024-05-20 | 9.10 | $9.09 | 4412 |
| 2024-05-17 | 9.10 | $9.09 | 2234 |
| 2024-05-16 | 9.10 | $9.09 | 18900 |
| 2024-05-15 | 9.10 | $9.12 | 70000 |
| 2024-05-14 | 9.10 | $9.12 | 15147 |
| 2024-05-13 | 9.09 | $9.11 | 10600 |
| 2024-05-10 | 9.09 | $9.10 | 30442 |
| 2024-05-09 | 9.09 | $9.10 | 58100 |
| 2024-05-08 | 9.08 | $9.11 | 9503 |
| 2024-05-07 | 9.08 | $9.11 | 39333 |
| 2024-05-06 | 9.07 | $9.10 | 65309 |
| 2024-05-03 | 9.07 | $9.11 | 15100 |
| 2024-05-02 | 9.06 | $9.09 | 16615 |
| 2024-05-01 | 9.05 | $9.06 | 24000 |
| 2024-04-30 | 9.05 | $9.05 | 15428 |
| 2024-04-29 | 9.06 | $9.06 | 43100 |
| 2024-04-26 | 9.06 | $9.06 | 262043 |
| 2024-04-25 | 9.06 | $9.04 | 221900 |
| 2024-04-24 | 9.07 | $9.06 | 18903 |
| 2024-04-23 | 9.07 | $9.06 | 47700 |
| 2024-04-22 | 9.07 | $9.05 | 8500 |
| 2024-04-19 | 9.08 | $9.03 | 22947 |
| 2024-04-18 | 9.09 | $9.04 | 45100 |
| 2024-04-17 | 9.11 | $9.10 | 20310 |
| 2024-04-16 | 9.11 | $9.09 | 15300 |
| 2024-04-15 | 9.11 | $9.09 | 30000 |
| 2024-04-12 | 9.12 | $9.10 | 523540 |
| 2024-04-11 | 9.12 | $9.11 | 34700 |
| 2024-04-10 | 9.12 | $9.12 | 24400 |
| 2024-04-09 | 9.12 | $9.12 | 6626 |
| 2024-04-08 | 9.12 | $9.12 | 2427 |
| 2024-04-05 | 9.12 | $9.12 | 40111 |
| 2024-04-04 | 9.12 | $9.12 | 29300 |
| 2024-04-03 | 9.12 | $9.12 | 48039 |
| 2024-04-02 | 9.12 | $9.14 | 195020 |
| 2024-04-01 | 9.11 | $9.11 | 22600 |
| 2024-03-28 | 9.11 | $9.10 | 25319 |
| 2024-03-27 | 9.11 | $9.11 | 19831 |
| 2024-03-26 | 9.11 | $9.10 | 24000 |
| 2024-03-25 | 9.11 | $9.11 | 38900 |
| 2024-03-22 | 9.11 | $9.10 | 94141 |
| 2024-03-21 | 9.12 | $9.11 | 48000 |
| 2024-03-20 | 9.12 | $9.10 | 353100 |
| 2024-03-19 | 9.12 | $9.10 | 24100 |
| 2024-03-18 | 9.12 | $9.10 | 13900 |
| 2024-03-15 | 9.13 | $9.10 | 19310 |
| 2024-03-14 | 9.13 | $9.09 | 15708 |
| 2024-03-13 | 9.14 | $9.15 | 3600 |
| 2024-03-12 | 9.14 | $9.15 | 41300 |
| 2024-03-11 | 9.13 | $9.14 | 8624 |
| 2024-03-08 | 9.13 | $9.14 | 4800 |
| 2024-03-07 | 9.12 | $9.14 | 9216 |
| 2024-03-06 | 9.12 | $9.15 | 34500 |
| 2024-03-05 | 9.11 | $9.13 | 25221 |
| 2024-03-04 | 9.11 | $9.13 | 53516 |
| 2024-03-01 | 9.10 | $9.10 | 8618 |
| 2024-02-29 | 9.10 | $9.10 | 34141 |
| 2024-02-28 | 9.10 | $9.11 | 78100 |
| 2024-02-27 | 9.10 | $9.09 | 17234 |
| 2024-02-26 | 9.10 | $9.10 | 21200 |
| 2024-02-23 | 9.10 | $9.10 | 4641 |
| 2024-02-22 | 9.09 | $9.08 | 88225 |
| 2024-02-21 | 9.10 | $9.06 | 243000 |
| 2024-02-20 | 9.10 | $9.09 | 95000 |
| 2024-02-16 | 9.11 | $9.05 | 18700 |
| 2024-02-15 | 9.12 | $9.07 | 14742 |
| 2024-02-14 | 9.12 | $9.09 | 2900 |
| 2024-02-13 | 9.13 | $9.11 | 3010 |
| 2024-02-12 | 9.13 | $9.10 | 31000 |
| 2024-02-09 | 9.13 | $9.12 | 7100 |
| 2024-02-08 | 9.13 | $9.13 | 33100 |
| 2024-02-07 | 9.13 | $9.13 | 8142 |
| 2024-02-06 | 9.12 | $9.12 | 12100 |
| 2024-02-05 | 9.12 | $9.10 | 47704 |
| 2024-02-02 | 9.12 | $9.12 | 18826 |
| 2024-02-01 | 9.12 | $9.12 | 8248 |
| 2024-01-31 | 9.11 | $9.11 | 4810 |
| 2024-01-30 | 9.11 | $9.12 | 15623 |
| 2024-01-29 | 9.11 | $9.10 | 9200 |
| 2024-01-26 | 9.10 | $9.11 | 21800 |
| 2024-01-25 | 9.10 | $9.11 | 12400 |
| 2024-01-24 | 9.09 | $9.09 | 29000 |
| 2024-01-23 | 9.09 | $9.09 | 23700 |
| 2024-01-22 | 9.09 | $9.08 | 39441 |
| 2024-01-19 | 9.08 | $9.07 | 26423 |
| 2024-01-18 | 9.08 | $9.07 | 14532 |
| 2024-01-17 | 9.08 | $9.10 | 4748 |
| 2024-01-16 | 9.07 | $9.10 | 25300 |
| 2024-01-12 | 9.06 | $9.08 | 12400 |
| 2024-01-11 | 9.06 | $9.07 | 25014 |
| 2024-01-10 | 9.05 | $9.06 | 26944 |
| 2024-01-09 | 9.05 | $9.03 | 22505 |
| 2024-01-08 | 9.05 | $9.05 | 4102 |
| 2024-01-05 | 9.04 | $9.05 | 20123 |
| 2024-01-04 | 9.04 | $9.05 | 15608 |
| 2024-01-03 | 9.03 | $9.03 | 427747 |
| 2024-01-02 | 9.03 | $9.02 | 83400 |
| 2023-12-29 | 9.03 | $9.04 | 9600 |
| 2023-12-28 | 9.02 | $9.03 | 21900 |
| 2023-12-27 | 9.02 | $9.03 | 7433 |
| 2023-12-26 | 9.02 | $9.02 | 12500 |
| 2023-12-22 | 9.01 | $9.01 | 9738 |
| 2023-12-21 | 9.01 | $9.00 | 25649 |
| 2023-12-20 | 9.01 | $9.00 | 8700 |
| 2023-12-19 | 9.01 | $9.00 | 74239 |
| 2023-12-18 | 9.01 | $8.97 | 7900 |
| 2023-12-15 | 9.01 | $8.96 | 10000 |
| 2023-12-14 | 9.02 | $8.96 | 32600 |
| 2023-12-13 | 9.03 | $9.03 | 12300 |
| 2023-12-12 | 9.02 | $9.03 | 17904 |
| 2023-12-11 | 9.02 | $9.02 | 8600 |
| 2023-12-08 | 9.01 | $9.02 | 39801 |
| 2023-12-07 | 9.01 | $9.03 | 77500 |
| 2023-12-06 | 9.00 | $9.04 | 89603 |
| 2023-12-05 | 8.99 | $9.04 | 32741 |
| 2023-12-04 | 8.97 | $9.01 | 15222 |
| 2023-12-01 | 8.96 | $8.99 | 4300 |
| 2023-11-30 | 8.95 | $8.98 | 10534 |
| 2023-11-29 | 8.94 | $8.97 | 9917 |
| 2023-11-28 | 8.93 | $8.96 | 22941 |
| 2023-11-27 | 8.93 | $8.94 | 8600 |
| 2023-11-24 | 8.92 | $8.94 | 600 |
| 2023-11-22 | 8.92 | $8.90 | 16346 |
| 2023-11-21 | 8.92 | $8.91 | 37300 |
| 2023-11-20 | 8.92 | $8.93 | 127300 |
| 2023-11-17 | 8.92 | $8.93 | 52212 |
| 2023-11-16 | 8.91 | $8.92 | 18636 |
| 2023-11-15 | 8.91 | $8.90 | 23100 |
| 2023-11-14 | 8.91 | $8.92 | 62900 |
| 2023-11-13 | 8.91 | $8.92 | 86718 |
| 2023-11-10 | 8.90 | $8.90 | 38400 |
| 2023-11-09 | 8.90 | $8.92 | 165500 |
| 2023-11-08 | 8.90 | $8.93 | 2710 |
| 2023-11-07 | 8.89 | $8.92 | 3831 |
| 2023-11-06 | 8.88 | $8.92 | 8015 |
| 2023-11-03 | 8.88 | $8.90 | 12200 |
| 2023-11-02 | 8.87 | $8.90 | 17700 |
| 2023-11-01 | 8.87 | $8.87 | 10735 |
| 2023-10-31 | 8.87 | $8.88 | 14700 |
| 2023-10-30 | 8.86 | $8.88 | 6800 |
| 2023-10-27 | 8.86 | $8.85 | 37616 |
| 2023-10-26 | 8.87 | $8.86 | 9800 |
| 2023-10-25 | 8.87 | $8.88 | 3108 |
| 2023-10-24 | 8.87 | $8.86 | 37000 |
| 2023-10-23 | 8.87 | $8.87 | 8543 |
| 2023-10-20 | 8.87 | $8.87 | 30239 |
| 2023-10-19 | 8.87 | $8.84 | 5926 |
| 2023-10-18 | 8.88 | $8.86 | 12116 |
| 2023-10-17 | 8.88 | $8.82 | 20600 |
| 2023-10-16 | 8.90 | $8.90 | 34743 |
| 2023-10-13 | 8.90 | $8.89 | 11900 |
| 2023-10-12 | 8.90 | $8.90 | 9600 |
| 2023-10-11 | 8.90 | $8.90 | 9100 |
| 2023-10-10 | 8.90 | $8.90 | 40700 |
| 2023-10-09 | 8.90 | $8.89 | 4225 |
| 2023-10-06 | 8.91 | $8.90 | 58803 |
| 2023-10-05 | 8.91 | $8.89 | 39000 |
| 2023-10-04 | 8.91 | $8.91 | 7500 |
| 2023-10-03 | 8.91 | $8.90 | 9627 |
| 2023-10-02 | 8.91 | $8.90 | 24900 |
| 2023-09-29 | 8.91 | $8.90 | 42218 |
| 2023-09-28 | 8.91 | $8.89 | 9900 |
| 2023-09-27 | 8.92 | $8.92 | 29200 |
| 2023-09-26 | 8.92 | $8.93 | 21231 |
| 2023-09-25 | 8.91 | $8.89 | 41845 |
| 2023-09-22 | 8.92 | $8.92 | 27800 |
| 2023-09-21 | 8.91 | $8.91 | 11626 |
| 2023-09-20 | 8.91 | $8.91 | 1200 |
| 2023-09-19 | 8.91 | $8.92 | 12213 |
| 2023-09-18 | 8.91 | $8.91 | 8320 |
| 2023-09-15 | 8.91 | $8.87 | 173703 |
| 2023-09-14 | 8.92 | $8.87 | 44400 |
| 2023-09-13 | 8.93 | $8.94 | 107913 |
| 2023-09-12 | 8.92 | $8.95 | 5100 |
| 2023-09-11 | 8.91 | $8.94 | 3214 |
| 2023-09-08 | 8.91 | $8.91 | 6000 |
| 2023-09-07 | 8.90 | $8.90 | 42400 |
| 2023-09-06 | 8.90 | $8.82 | 12900 |
| 2023-09-05 | 8.92 | $8.89 | 19400 |
| 2023-09-01 | 8.92 | $8.93 | 508 |
| 2023-08-31 | 8.92 | $8.91 | 9329 |
| 2023-08-30 | 8.92 | $8.94 | 36504 |
| 2023-08-29 | 8.91 | $8.95 | 44349 |
| 2023-08-28 | 8.90 | $8.93 | 42900 |
| 2023-08-25 | 8.90 | $8.90 | 8000 |
| 2023-08-24 | 8.89 | $8.89 | 442300 |
| 2023-08-23 | 8.89 | $8.88 | 8922 |
| 2023-08-22 | 8.89 | $8.87 | 3600 |
| 2023-08-21 | 8.90 | $8.89 | 85300 |
| 2023-08-18 | 8.90 | $8.88 | 8600 |
| 2023-08-17 | 8.90 | $8.84 | 12820 |
| 2023-08-16 | 8.91 | $8.85 | 53543 |
| 2023-08-15 | 8.92 | $8.91 | 6312 |
| 2023-08-14 | 8.91 | $8.88 | 16713 |
| 2023-08-11 | 8.92 | $8.93 | 22118 |
| 2023-08-10 | 8.91 | $8.93 | 6647 |
| 2023-08-09 | 8.90 | $8.93 | 3131 |
| 2023-08-08 | 8.89 | $8.91 | 18733 |
| 2023-08-07 | 8.89 | $8.92 | 417200 |
| 2023-08-04 | 8.88 | $8.88 | 10700 |
| 2023-08-03 | 8.87 | $8.90 | 21400 |
| 2023-08-02 | 8.86 | $8.89 | 20200 |
| 2023-08-01 | 8.86 | $8.90 | 11100 |
| 2023-07-31 | 8.84 | $8.87 | 16602 |
| 2023-07-28 | 8.84 | $8.85 | 5200 |
| 2023-07-27 | 8.83 | $8.86 | 30900 |
| 2023-07-26 | 8.83 | $8.86 | 17000 |
| 2023-07-25 | 8.82 | $8.74 | 37500 |
| 2023-07-24 | 8.83 | $8.84 | 14336 |
| 2023-07-21 | 8.83 | $8.82 | 11800 |
| 2023-07-20 | 8.83 | $8.80 | 19900 |
| 2023-07-19 | 8.84 | $8.84 | 94600 |
| 2023-07-18 | 8.84 | $8.82 | 19611 |
| 2023-07-17 | 8.84 | $8.85 | 384400 |
| 2023-07-14 | 8.83 | $8.89 | 16200 |
| 2023-07-13 | 8.82 | $8.85 | 9708 |
| 2023-07-12 | 8.81 | $8.84 | 11418 |
| 2023-07-11 | 8.81 | $8.82 | 6348 |
| 2023-07-10 | 8.80 | $8.82 | 20239 |
| 2023-07-07 | 8.80 | $8.82 | 5907 |
| 2023-07-06 | 8.80 | $8.81 | 7100 |
| 2023-07-05 | 8.79 | $8.82 | 451900 |
| 2023-07-03 | 8.79 | $8.79 | 1400 |
| 2023-06-30 | 8.79 | $8.80 | 18122 |
| 2023-06-29 | 8.79 | $8.80 | 15600 |
| 2023-06-28 | 8.78 | $8.79 | 44700 |
| 2023-06-27 | 8.78 | $8.80 | 16400 |
| 2023-06-26 | 8.78 | $8.80 | 700 |
| 2023-06-23 | 8.78 | $8.76 | 5200 |
| 2023-06-22 | 8.78 | $8.79 | 97307 |
| 2023-06-21 | 8.78 | $8.71 | 96734 |
| 2023-06-20 | 8.80 | $8.77 | 33000 |
| 2023-06-16 | 8.80 | $8.78 | 125936 |
| 2023-06-15 | 8.81 | $8.77 | 179631 |
| 2023-06-14 | 8.82 | $8.81 | 10300 |
| 2023-06-13 | 8.82 | $8.79 | 26039 |
| 2023-06-12 | 8.82 | $8.88 | 21813 |
| 2023-06-09 | 8.81 | $8.82 | 21600 |
| 2023-06-08 | 8.81 | $8.84 | 3347 |
| 2023-06-07 | 8.80 | $8.80 | 173605 |
| 2023-06-06 | 8.80 | $8.82 | 60802 |
| 2023-06-05 | 8.80 | $8.86 | 26900 |
| 2023-06-02 | 8.78 | $8.80 | 42800 |
| 2023-06-01 | 8.78 | $8.81 | 54746 |
| 2023-05-31 | 8.78 | $8.79 | 27200 |
| 2023-05-30 | 8.78 | $8.80 | 20800 |
| 2023-05-26 | 8.77 | $8.77 | 27100 |
| 2023-05-25 | 8.78 | $8.75 | 25400 |
| 2023-05-24 | 8.78 | $8.78 | 99745 |
| 2023-05-23 | 8.79 | $8.77 | 38303 |
| 2023-05-22 | 8.79 | $8.77 | 87803 |
| 2023-05-19 | 8.80 | $8.75 | 10537 |
| 2023-05-18 | 8.81 | $8.77 | 44500 |
| 2023-05-17 | 8.81 | $8.77 | 49738 |
| 2023-05-16 | 8.82 | $8.77 | 23000 |
| 2023-05-15 | 8.84 | $8.84 | 38100 |
| 2023-05-12 | 8.83 | $8.81 | 11500 |
| 2023-05-11 | 8.84 | $8.86 | 5900 |
| 2023-05-10 | 8.83 | $8.84 | 37636 |
| 2023-05-09 | 8.83 | $8.84 | 9246 |
| 2023-05-08 | 8.83 | $8.81 | 29100 |
| 2023-05-05 | 8.83 | $8.83 | 21716 |
| 2023-05-04 | 8.83 | $8.83 | 12600 |
| 2023-05-03 | 8.83 | $8.84 | 500 |
| 2023-05-02 | 8.82 | $8.85 | 180318 |
| 2023-05-01 | 8.82 | $8.81 | 13731 |
| 2023-04-28 | 8.82 | $8.81 | 7200 |
| 2023-04-27 | 8.82 | $8.80 | 7337 |
| 2023-04-26 | 8.82 | $8.82 | 78738 |
| 2023-04-25 | 8.82 | $8.84 | 5937 |
| 2023-04-24 | 8.82 | $8.82 | 276227 |
| 2023-04-21 | 8.82 | $8.81 | 16600 |
| 2023-04-20 | 8.82 | $8.81 | 7700 |
| 2023-04-19 | 8.82 | $8.80 | 12900 |
| 2023-04-18 | 8.82 | $8.80 | 8300 |
| 2023-04-17 | 8.83 | $8.82 | 14500 |
| 2023-04-14 | 8.83 | $8.86 | 16500 |
| 2023-04-13 | 8.82 | $8.87 | 3300 |
| 2023-04-12 | 8.80 | $8.85 | 16706 |
| 2023-04-11 | 8.79 | $8.83 | 57000 |
| 2023-04-10 | 8.79 | $8.84 | 43500 |
| 2023-04-06 | 8.78 | $8.80 | 20200 |
| 2023-04-05 | 8.77 | $8.84 | 9116 |
| 2023-04-04 | 8.76 | $8.83 | 34323 |
| 2023-04-03 | 8.75 | $8.80 | 10540 |
| 2023-03-31 | 8.74 | $8.78 | 19717 |
| 2023-03-30 | 8.74 | $8.75 | 14647 |
| 2023-03-29 | 8.74 | $8.74 | 21600 |
| 2023-03-28 | 8.74 | $8.73 | 27814 |
| 2023-03-27 | 8.75 | $8.72 | 17649 |
| 2023-03-24 | 8.76 | $8.73 | 20800 |
| 2023-03-23 | 8.77 | $8.71 | 19600 |
| 2023-03-22 | 8.79 | $8.79 | 14806 |
| 2023-03-21 | 8.79 | $8.78 | 9000 |
| 2023-03-20 | 8.80 | $8.73 | 18300 |
| 2023-03-17 | 8.81 | $8.80 | 27100 |
| 2023-03-16 | 8.82 | $8.76 | 13500 |
| 2023-03-15 | 8.83 | $8.80 | 19100 |
| 2023-03-14 | 8.84 | $8.83 | 33200 |
| 2023-03-13 | 8.84 | $8.82 | 51138 |
| 2023-03-10 | 8.85 | $8.88 | 20400 |
| 2023-03-09 | 8.84 | $8.86 | 16921 |
| 2023-03-08 | 8.84 | $8.83 | 46513 |
| 2023-03-07 | 8.84 | $8.83 | 13647 |
| 2023-03-06 | 8.84 | $8.83 | 24200 |
| 2023-03-03 | 8.84 | $8.84 | 158600 |
| 2023-03-02 | 8.84 | $8.84 | 18900 |
| 2023-03-01 | 8.85 | $8.83 | 23108 |
| 2023-02-28 | 8.85 | $8.83 | 13340 |
| 2023-02-27 | 8.85 | $8.84 | 9949 |
| 2023-02-24 | 8.86 | $8.82 | 53702 |
| 2023-02-23 | 8.87 | $8.84 | 3100 |
| 2023-02-22 | 8.87 | $8.84 | 17035 |
| 2023-02-21 | 8.88 | $8.81 | 19048 |
| 2023-02-17 | 8.89 | $8.86 | 13900 |
| 2023-02-16 | 8.89 | $8.85 | 6729 |
| 2023-02-15 | 8.90 | $8.81 | 6333 |
| 2023-02-14 | 8.92 | $8.88 | 9500 |
| 2023-02-13 | 8.92 | $8.91 | 42206 |
| 2023-02-10 | 8.92 | $8.91 | 3520 |
| 2023-02-09 | 8.92 | $8.91 | 28300 |
| 2023-02-08 | 8.92 | $8.94 | 50800 |
| 2023-02-07 | 8.91 | $8.93 | 201300 |
| 2023-02-06 | 8.90 | $8.90 | 2806 |
| 2023-02-03 | 8.89 | $8.89 | 126600 |
| 2023-02-02 | 8.89 | $8.91 | 102625 |
| 2023-02-01 | 8.88 | $8.90 | 15820 |
| 2023-01-31 | 8.87 | $8.90 | 15507 |
| 2023-01-30 | 8.86 | $8.87 | 3146 |
| 2023-01-27 | 8.86 | $8.87 | 10717 |
| 2023-01-26 | 8.85 | $8.86 | 22448 |
| 2023-01-25 | 8.85 | $8.85 | 21300 |
| 2023-01-24 | 8.85 | $8.88 | 27800 |
| 2023-01-23 | 8.84 | $8.83 | 115300 |
| 2023-01-20 | 8.84 | $8.84 | 87701 |
| 2023-01-19 | 8.84 | $8.84 | 6740 |
| 2023-01-18 | 8.83 | $8.87 | 22749 |
| 2023-01-17 | 8.82 | $8.84 | 12400 |
| 2023-01-13 | 8.82 | $8.82 | 10204 |
| 2023-01-12 | 8.81 | $8.84 | 23700 |
| 2023-01-11 | 8.81 | $8.82 | 12029 |
| 2023-01-10 | 8.80 | $8.81 | 55512 |
| 2023-01-09 | 8.80 | $8.81 | 22200 |
| 2023-01-06 | 8.80 | $8.82 | 31711 |
| 2023-01-05 | 8.79 | $8.76 | 3200 |
| 2023-01-04 | 8.79 | $8.78 | 14100 |
| 2023-01-03 | 8.80 | $8.78 | 20945 |
| 2022-12-30 | 8.80 | $8.75 | 23000 |
| 2022-12-29 | 8.81 | $8.79 | 2711 |
| 2022-12-28 | 8.81 | $8.79 | 44834 |
| 2022-12-27 | 8.81 | $8.77 | 24900 |
| 2022-12-23 | 8.82 | $8.79 | 17700 |
| 2022-12-22 | 8.82 | $8.81 | 18600 |
| 2022-12-21 | 8.82 | $8.81 | 71623 |
| 2022-12-20 | 8.82 | $8.78 | 32503 |
| 2022-12-19 | 8.82 | $8.79 | 23600 |
| 2022-12-16 | 8.82 | $8.80 | 22311 |
| 2022-12-15 | 8.83 | $8.84 | 15200 |
| 2022-12-14 | 8.82 | $8.81 | 7900 |
| 2022-12-13 | 8.82 | $8.84 | 11700 |
| 2022-12-12 | 8.81 | $8.80 | 91900 |
| 2022-12-09 | 8.80 | $8.81 | 38423 |
| 2022-12-08 | 8.80 | $8.79 | 8332 |
| 2022-12-07 | 8.80 | $8.82 | 8127 |
| 2022-12-06 | 8.79 | $8.81 | 10335 |
| 2022-12-05 | 8.78 | $8.78 | 6900 |
| 2022-12-02 | 8.78 | $8.82 | 14500 |
| 2022-12-01 | 8.76 | $8.82 | 22041 |
| 2022-11-30 | 8.75 | $8.79 | 6649 |
| 2022-11-29 | 8.74 | $8.74 | 15807 |
| 2022-11-28 | 8.74 | $8.75 | 11548 |
| 2022-11-25 | 8.73 | $8.75 | 4332 |
| 2022-11-23 | 8.72 | $8.77 | 12600 |
| 2022-11-22 | 8.71 | $8.73 | 145426 |
| 2022-11-21 | 8.71 | $8.71 | 186000 |
| 2022-11-18 | 8.71 | $8.72 | 37220 |
| 2022-11-17 | 8.70 | $8.72 | 15026 |
| 2022-11-16 | 8.70 | $8.74 | 14600 |
| 2022-11-15 | 8.69 | $8.73 | 13700 |
| 2022-11-14 | 8.68 | $8.72 | 45400 |
| 2022-11-11 | 8.67 | $8.74 | 59800 |
| 2022-11-10 | 8.66 | $8.77 | 32000 |
| 2022-11-09 | 8.63 | $8.66 | 54200 |
| 2022-11-08 | 8.63 | $8.66 | 39300 |
| 2022-11-07 | 8.63 | $8.65 | 24921 |
| 2022-11-04 | 8.63 | $8.65 | 140800 |
| 2022-11-03 | 8.63 | $8.64 | 134200 |
| 2022-11-02 | 8.63 | $8.65 | 83136 |
| 2022-11-01 | 8.62 | $8.65 | 39000 |
| 2022-10-31 | 8.62 | $8.63 | 188405 |
| 2022-10-28 | 8.63 | $8.66 | 15730 |
| 2022-10-27 | 8.63 | $8.68 | 23500 |
| 2022-10-26 | 8.62 | $8.66 | 41000 |
| 2022-10-25 | 8.62 | $8.67 | 127627 |
| 2022-10-24 | 8.61 | $8.65 | 179800 |
| 2022-10-21 | 8.61 | $8.66 | 58200 |
| 2022-10-20 | 8.61 | $8.62 | 83700 |
| 2022-10-19 | 8.61 | $8.62 | 19716 |
| 2022-10-18 | 8.62 | $8.63 | 19200 |
| 2022-10-17 | 8.62 | $8.64 | 22300 |
| 2022-10-14 | 8.63 | $8.60 | 21400 |
| 2022-10-13 | 8.64 | $8.65 | 35507 |
| 2022-10-12 | 8.65 | $8.66 | 30900 |
| 2022-10-11 | 8.65 | $8.66 | 15623 |
| 2022-10-10 | 8.66 | $8.67 | 54804 |
| 2022-10-07 | 8.67 | $8.65 | 54400 |
| 2022-10-06 | 8.68 | $8.68 | 21700 |
| 2022-10-05 | 8.69 | $8.67 | 104923 |
| 2022-10-04 | 8.70 | $8.73 | 91300 |
| 2022-10-03 | 8.70 | $8.71 | 49200 |
| 2022-09-30 | 8.71 | $8.64 | 65100 |
| 2022-09-29 | 8.73 | $8.63 | 51600 |
| 2022-09-28 | 8.76 | $8.75 | 136307 |
| 2022-09-27 | 8.77 | $8.71 | 184600 |
| 2022-09-26 | 8.78 | $8.70 | 91535 |
| 2022-09-23 | 8.81 | $8.75 | 26200 |
| 2022-09-22 | 8.83 | $8.77 | 25432 |
| 2022-09-21 | 8.84 | $8.81 | 46400 |
| 2022-09-20 | 8.85 | $8.81 | 18710 |
| 2022-09-19 | 8.87 | $8.80 | 23400 |
| 2022-09-16 | 8.88 | $8.84 | 200500 |
| 2022-09-15 | 8.89 | $8.82 | 12300 |
| 2022-09-14 | 8.91 | $8.88 | 5700 |
| 2022-09-13 | 8.92 | $8.90 | 51900 |
| 2022-09-12 | 8.92 | $8.92 | 6916 |
| 2022-09-09 | 8.92 | $8.93 | 56800 |
| 2022-09-08 | 8.92 | $8.93 | 46916 |
| 2022-09-07 | 8.92 | $8.94 | 21900 |
| 2022-09-06 | 8.92 | $8.88 | 27015 |
| 2022-09-02 | 8.92 | $8.91 | 35200 |
| 2022-09-01 | 8.93 | $8.87 | 32549 |
| 2022-08-31 | 8.94 | $8.87 | 31800 |
| 2022-08-30 | 8.96 | $8.92 | 24346 |
| 2022-08-29 | 8.96 | $8.91 | 9108 |
| 2022-08-26 | 8.97 | $8.93 | 11700 |
| 2022-08-25 | 8.98 | $8.99 | 10400 |
| 2022-08-24 | 8.97 | $8.94 | 49125 |
| 2022-08-23 | 8.98 | $8.97 | 28700 |
| 2022-08-22 | 8.97 | $8.94 | 31900 |
| 2022-08-19 | 8.98 | $8.96 | 20633 |
| 2022-08-18 | 8.98 | $9.00 | 28400 |
| 2022-08-17 | 8.97 | $8.97 | 3713 |
| 2022-08-16 | 8.97 | $8.98 | 21700 |
| 2022-08-15 | 8.96 | $8.99 | 10739 |
| 2022-08-12 | 8.95 | $9.02 | 4100 |
| 2022-08-11 | 8.94 | $8.97 | 4800 |
| 2022-08-10 | 8.93 | $8.99 | 28625 |
| 2022-08-09 | 8.91 | $8.93 | 3900 |
| 2022-08-08 | 8.91 | $8.95 | 4923 |
| 2022-08-05 | 8.90 | $8.90 | 72106 |
| 2022-08-04 | 8.90 | $8.95 | 24817 |
| 2022-08-03 | 8.89 | $8.95 | 86431 |
| 2022-08-02 | 8.87 | $8.89 | 2402 |
| 2022-08-01 | 8.87 | $8.91 | 25823 |
| 2022-07-29 | 8.86 | $8.90 | 23049 |
| 2022-07-28 | 8.86 | $8.93 | 30828 |
| 2022-07-27 | 8.84 | $8.90 | 106938 |
| 2022-07-26 | 8.83 | $8.85 | 23400 |
| 2022-07-25 | 8.83 | $8.85 | 21340 |
| 2022-07-22 | 8.83 | $8.90 | 40037 |
| 2022-07-21 | 8.82 | $8.89 | 16100 |
| 2022-07-20 | 8.81 | $8.83 | 15100 |
| 2022-07-19 | 8.82 | $8.83 | 25002 |
| 2022-07-18 | 8.82 | $8.82 | 36100 |
| 2022-07-15 | 8.82 | $8.81 | 32236 |
| 2022-07-14 | 8.83 | $8.84 | 28800 |
| 2022-07-13 | 8.84 | $8.86 | 97246 |
| 2022-07-12 | 8.84 | $8.87 | 6700 |
| 2022-07-11 | 8.84 | $8.85 | 9224 |
| 2022-07-08 | 8.84 | $8.86 | 419246 |
| 2022-07-07 | 8.84 | $8.85 | 12600 |
| 2022-07-06 | 8.85 | $8.82 | 25400 |
| 2022-07-05 | 8.86 | $8.88 | 10431 |
| 2022-07-01 | 8.86 | $8.88 | 9900 |
| 2022-06-30 | 8.86 | $8.86 | 10530 |
| 2022-06-29 | 8.87 | $8.89 | 6700 |
| 2022-06-28 | 8.87 | $8.88 | 3545 |
| 2022-06-27 | 8.88 | $8.87 | 121326 |
| 2022-06-24 | 8.89 | $8.87 | 81715 |
| 2022-06-23 | 8.90 | $8.90 | 23000 |
| 2022-06-22 | 8.90 | $8.90 | 34448 |
| 2022-06-21 | 8.91 | $8.86 | 14506 |
| 2022-06-17 | 8.93 | $8.89 | 66700 |
| 2022-06-16 | 8.94 | $8.89 | 140731 |
| 2022-06-15 | 8.96 | $8.95 | 34404 |
| 2022-06-14 | 8.97 | $8.89 | 44400 |
| 2022-06-13 | 8.99 | $8.90 | 11000 |
| 2022-06-10 | 9.01 | $8.99 | 25800 |
| 2022-06-09 | 9.02 | $9.05 | 9327 |
| 2022-06-08 | 9.02 | $9.07 | 94100 |
| 2022-06-07 | 9.01 | $9.10 | 2400 |
| 2022-06-06 | 9.00 | $9.07 | 49700 |
| 2022-06-03 | 8.99 | $9.05 | 35600 |
| 2022-06-02 | 8.98 | $9.07 | 44912 |
| 2022-06-01 | 8.97 | $9.01 | 15100 |
| 2022-05-31 | 8.97 | $9.01 | 66710 |
| 2022-05-27 | 8.97 | $9.02 | 23347 |
| 2022-05-26 | 8.97 | $8.99 | 21320 |
| 2022-05-25 | 8.97 | $8.99 | 24507 |
| 2022-05-24 | 8.98 | $8.99 | 31000 |
| 2022-05-23 | 8.98 | $8.94 | 74331 |
| 2022-05-20 | 9.00 | $8.94 | 20019 |
| 2022-05-19 | 9.02 | $9.00 | 106504 |
| 2022-05-18 | 9.04 | $8.99 | 20400 |
| 2022-05-17 | 9.05 | $8.97 | 6200 |
| 2022-05-16 | 9.08 | $9.01 | 18338 |
| 2022-05-13 | 9.10 | $9.00 | 61500 |
| 2022-05-12 | 9.13 | $9.10 | 74200 |
| 2022-05-11 | 9.14 | $9.09 | 40800 |
| 2022-05-10 | 9.15 | $9.11 | 108600 |
| 2022-05-09 | 9.16 | $9.16 | 93735 |
| 2022-05-06 | 9.17 | $9.15 | 19606 |
| 2022-05-05 | 9.17 | $9.14 | 25700 |
| 2022-05-04 | 9.19 | $9.21 | 8700 |
| 2022-05-03 | 9.18 | $9.20 | 44547 |
| 2022-05-02 | 9.18 | $9.16 | 1200 |
| 2022-04-29 | 9.19 | $9.16 | 33937 |
| 2022-04-28 | 9.20 | $9.18 | 21800 |
| 2022-04-27 | 9.21 | $9.19 | 5737 |
| 2022-04-26 | 9.21 | $9.22 | 23000 |
| 2022-04-25 | 9.21 | $9.25 | 74303 |
| 2022-04-22 | 9.21 | $9.21 | 4908 |
| 2022-04-21 | 9.21 | $9.18 | 6623 |
| 2022-04-20 | 9.22 | $9.27 | 198000 |
| 2022-04-19 | 9.21 | $9.19 | 33209 |
| 2022-04-18 | 9.22 | $9.22 | 16200 |
| 2022-04-14 | 9.22 | $9.17 | 17301 |
| 2022-04-13 | 9.23 | $9.29 | 25000 |
| 2022-04-12 | 9.22 | $9.29 | 12200 |
| 2022-04-11 | 9.21 | $9.24 | 17005 |
| 2022-04-08 | 9.21 | $9.24 | 12100 |
| 2022-04-07 | 9.21 | $9.26 | 20000 |
| 2022-04-06 | 9.20 | $9.24 | 7229 |
| 2022-04-05 | 9.20 | $9.22 | 32136 |
| 2022-04-04 | 9.20 | $9.24 | 25143 |
| 2022-04-01 | 9.20 | $9.22 | 57448 |
| 2022-03-31 | 9.20 | $9.23 | 20014 |
| 2022-03-30 | 9.20 | $9.24 | 14400 |
| 2022-03-29 | 9.19 | $9.23 | 39715 |
| 2022-03-28 | 9.19 | $9.21 | 10041 |
| 2022-03-25 | 9.20 | $9.15 | 29700 |
| 2022-03-24 | 9.21 | $9.22 | 9600 |
| 2022-03-23 | 9.22 | $9.24 | 22900 |
| 2022-03-22 | 9.22 | $9.22 | 21746 |
| 2022-03-21 | 9.23 | $9.18 | 23800 |
| 2022-03-18 | 9.25 | $9.27 | 23900 |
| 2022-03-17 | 9.25 | $9.24 | 5600 |
| 2022-03-16 | 9.26 | $9.22 | 7728 |
| 2022-03-15 | 9.28 | $9.24 | 41500 |
| 2022-03-14 | 9.29 | $9.21 | 9700 |
| 2022-03-11 | 9.31 | $9.28 | 15243 |
| 2022-03-10 | 9.33 | $9.26 | 34300 |
| 2022-03-09 | 9.35 | $9.30 | 40600 |
| 2022-03-08 | 9.36 | $9.32 | 322600 |
| 2022-03-07 | 9.37 | $9.35 | 9200 |
| 2022-03-04 | 9.38 | $9.43 | 28830 |
| 2022-03-03 | 9.37 | $9.42 | 30813 |
| 2022-03-02 | 9.36 | $9.35 | 11500 |
| 2022-03-01 | 9.37 | $9.44 | 23104 |
| 2022-02-28 | 9.36 | $9.41 | 56600 |
| 2022-02-25 | 9.36 | $9.35 | 49900 |
| 2022-02-24 | 9.36 | $9.37 | 45214 |
| 2022-02-23 | 9.36 | $9.34 | 5900 |
| 2022-02-22 | 9.38 | $9.37 | 18135 |
| 2022-02-18 | 9.38 | $9.39 | 18600 |
| 2022-02-17 | 9.38 | $9.38 | 90001 |
| 2022-02-16 | 9.39 | $9.38 | 21400 |
| 2022-02-15 | 9.40 | $9.38 | 3000 |
| 2022-02-14 | 9.40 | $9.36 | 97000 |
| 2022-02-11 | 9.42 | $9.45 | 12508 |
| 2022-02-10 | 9.42 | $9.36 | 115100 |
| 2022-02-09 | 9.43 | $9.44 | 44500 |
| 2022-02-08 | 9.43 | $9.42 | 44221 |
| 2022-02-07 | 9.44 | $9.46 | 37104 |
| 2022-02-04 | 9.44 | $9.41 | 263700 |
| 2022-02-03 | 9.45 | $9.44 | 67500 |
| 2022-02-02 | 9.46 | $9.48 | 3629 |
| 2022-02-01 | 9.46 | $9.45 | 56915 |
| 2022-01-31 | 9.46 | $9.44 | 23900 |
| 2022-01-28 | 9.47 | $9.45 | 134906 |
| 2022-01-27 | 9.48 | $9.50 | 34603 |
| 2022-01-26 | 9.48 | $9.43 | 22324 |
| 2022-01-25 | 9.49 | $9.48 | 9617 |
| 2022-01-24 | 9.49 | $9.49 | 18208 |
| 2022-01-21 | 9.50 | $9.51 | 17133 |
| 2022-01-20 | 9.50 | $9.50 | 75804 |
| 2022-01-19 | 9.50 | $9.52 | 12920 |
| 2022-01-18 | 9.50 | $9.45 | 31900 |
| 2022-01-14 | 9.51 | $9.47 | 10800 |
| 2022-01-13 | 9.52 | $9.53 | 9800 |
| 2022-01-12 | 9.52 | $9.53 | 66900 |
| 2022-01-11 | 9.53 | $9.54 | 15000 |
| 2022-01-10 | 9.52 | $9.51 | 24300 |
| 2022-01-07 | 9.53 | $9.51 | 20700 |
| 2022-01-06 | 9.54 | $9.53 | 22000 |
| 2022-01-05 | 9.54 | $9.53 | 20300 |
| 2022-01-04 | 9.54 | $9.55 | 138910 |
| 2022-01-03 | 9.54 | $9.50 | 6700 |
| 2021-12-31 | 9.56 | $9.57 | 9300 |
| 2021-12-30 | 9.55 | $9.56 | 145213 |
| 2021-12-29 | 9.55 | $9.55 | 3200 |
| 2021-12-28 | 9.56 | $9.57 | 6839 |
| 2021-12-27 | 9.56 | $9.57 | 11522 |
| 2021-12-23 | 9.55 | $9.56 | 7300 |
| 2021-12-22 | 9.56 | $9.56 | 39600 |
| 2021-12-21 | 9.56 | $9.53 | 49740 |
| 2021-12-20 | 9.56 | $9.55 | 20700 |
| 2021-12-17 | 9.57 | $9.58 | 18800 |
| 2021-12-16 | 9.57 | $9.57 | 19040 |
| 2021-12-15 | 9.57 | $9.54 | 10100 |
| 2021-12-14 | 9.58 | $9.59 | 18500 |
| 2021-12-13 | 9.57 | $9.61 | 18300 |
| 2021-12-10 | 9.57 | $9.56 | 18400 |
| 2021-12-09 | 9.57 | $9.59 | 8332 |
| 2021-12-08 | 9.57 | $9.56 | 3100 |
| 2021-12-07 | 9.57 | $9.57 | 17200 |
| 2021-12-06 | 9.58 | $9.57 | 7512 |
| 2021-12-03 | 9.58 | $9.62 | 60300 |
| 2021-12-02 | 9.57 | $9.57 | 13936 |
| 2021-12-01 | 9.58 | $9.56 | 73642 |
| 2021-11-30 | 9.58 | $9.57 | 23800 |
| 2021-11-29 | 9.59 | $9.56 | 20847 |
| 2021-11-26 | 9.59 | $9.63 | 700 |
| 2021-11-24 | 9.59 | $9.59 | 16031 |
| 2021-11-23 | 9.59 | $9.55 | 23401 |
| 2021-11-22 | 9.60 | $9.55 | 48400 |
| 2021-11-19 | 9.61 | $9.62 | 9821 |
| 2021-11-18 | 9.61 | $9.61 | 18900 |
| 2021-11-17 | 9.61 | $9.62 | 9236 |
| 2021-11-16 | 9.61 | $9.59 | 19500 |
| 2021-11-15 | 9.62 | $9.58 | 30600 |
| 2021-11-12 | 9.62 | $9.59 | 29600 |
| 2021-11-11 | 9.63 | $9.62 | 6023 |
| 2021-11-10 | 9.64 | $9.61 | 20531 |
| 2021-11-09 | 9.64 | $9.66 | 25536 |
| 2021-11-08 | 9.64 | $9.65 | 27422 |
| 2021-11-05 | 9.63 | $9.68 | 15834 |
| 2021-11-04 | 9.62 | $9.66 | 56800 |
| 2021-11-03 | 9.62 | $9.60 | 35022 |
| 2021-11-02 | 9.62 | $9.67 | 107500 |
| 2021-11-01 | 9.61 | $9.61 | 1116 |
| 2021-10-29 | 9.61 | $9.63 | 1630 |
| 2021-10-28 | 9.61 | $9.62 | 7100 |
| 2021-10-27 | 9.61 | $9.65 | 17833 |
| 2021-10-26 | 9.61 | $9.63 | 13600 |
| 2021-10-25 | 9.60 | $9.62 | 12300 |
| 2021-10-22 | 9.60 | $9.62 | 18329 |
| 2021-10-21 | 9.60 | $9.59 | 4918 |
| 2021-10-20 | 9.61 | $9.60 | 176200 |
| 2021-10-19 | 9.61 | $9.59 | 16627 |
| 2021-10-18 | 9.62 | $9.61 | 15045 |
| 2021-10-15 | 9.62 | $9.60 | 11135 |
| 2021-10-14 | 9.63 | $9.64 | 8406 |
| 2021-10-13 | 9.63 | $9.64 | 96900 |
| 2021-10-12 | 9.63 | $9.65 | 16015 |
| 2021-10-11 | 9.63 | $9.62 | 4300 |
| 2021-10-08 | 9.63 | $9.61 | 8825 |
| 2021-10-07 | 9.64 | $9.63 | 13841 |
| 2021-10-06 | 9.65 | $9.65 | 6341 |
| 2021-10-05 | 9.65 | $9.64 | 54208 |
| 2021-10-04 | 9.65 | $9.66 | 49639 |
| 2021-10-01 | 9.65 | $9.67 | 19800 |
| 2021-09-30 | 9.65 | $9.63 | 59300 |
| 2021-09-29 | 9.65 | $9.64 | 22700 |
| 2021-09-28 | 9.66 | $9.61 | 20200 |
| 2021-09-27 | 9.67 | $9.64 | 8200 |
| 2021-09-24 | 9.68 | $9.65 | 33342 |
| 2021-09-23 | 9.68 | $9.64 | 15900 |
| 2021-09-22 | 9.69 | $9.68 | 8102 |
| 2021-09-21 | 9.70 | $9.68 | 10509 |
| 2021-09-20 | 9.70 | $9.70 | 15034 |
| 2021-09-17 | 9.70 | $9.68 | 16600 |
| 2021-09-16 | 9.70 | $9.68 | 16616 |
| 2021-09-15 | 9.71 | $9.69 | 29920 |
| 2021-09-14 | 9.71 | $9.73 | 7622 |
| 2021-09-13 | 9.71 | $9.72 | 9607 |
| 2021-09-10 | 9.70 | $9.70 | 13720 |
| 2021-09-09 | 9.70 | $9.74 | 11608 |
| 2021-09-08 | 9.70 | $9.72 | 9100 |
| 2021-09-07 | 9.69 | $9.69 | 8800 |
| 2021-09-03 | 9.69 | $9.71 | 37000 |
| 2021-09-02 | 9.69 | $9.71 | 21100 |
| 2021-09-01 | 9.68 | $9.70 | 31347 |
| 2021-08-31 | 9.68 | $9.68 | 7300 |
| 2021-08-30 | 9.68 | $9.70 | 36100 |
| 2021-08-27 | 9.68 | $9.69 | 23900 |
| 2021-08-26 | 9.67 | $9.68 | 8500 |
| 2021-08-25 | 9.67 | $9.67 | 12600 |
| 2021-08-24 | 9.67 | $9.67 | 28300 |
| 2021-08-23 | 9.68 | $9.67 | 30937 |
| 2021-08-20 | 9.68 | $9.68 | 4239 |
| 2021-08-19 | 9.68 | $9.69 | 42900 |
| 2021-08-18 | 9.68 | $9.67 | 46942 |
| 2021-08-17 | 9.68 | $9.68 | 59743 |
| 2021-08-16 | 9.69 | $9.69 | 20300 |
| 2021-08-13 | 9.69 | $9.70 | 6337 |
| 2021-08-12 | 9.68 | $9.68 | 12200 |
| 2021-08-11 | 9.69 | $9.69 | 7503 |
| 2021-08-10 | 9.69 | $9.69 | 6000 |
| 2021-08-09 | 9.69 | $9.68 | 56400 |
| 2021-08-06 | 9.69 | $9.67 | 11100 |
| 2021-08-05 | 9.69 | $9.69 | 35400 |
| 2021-08-04 | 9.70 | $9.71 | 19800 |
| 2021-08-03 | 9.69 | $9.71 | 4034 |
| 2021-08-02 | 9.69 | $9.70 | 283400 |
| 2021-07-30 | 9.69 | $9.70 | 4900 |
| 2021-07-29 | 9.69 | $9.67 | 19546 |
| 2021-07-28 | 9.70 | $9.70 | 12526 |
| 2021-07-27 | 9.70 | $9.71 | 10310 |
| 2021-07-26 | 9.70 | $9.69 | 6433 |
| 2021-07-23 | 9.70 | $9.68 | 7300 |
| 2021-07-22 | 9.70 | $9.72 | 33741 |
| 2021-07-21 | 9.70 | $9.66 | 7300 |
| 2021-07-20 | 9.71 | $9.65 | 39646 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.41
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.60
Average
9.17
Maximum
9.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.41 | $9.41 | 707700 |
| 2026-07-16 | 9.41 | $9.42 | 112000 |
| 2026-07-15 | 9.41 | $9.42 | 275000 |
| 2026-07-14 | 9.40 | $9.41 | 427203 |
| 2026-07-13 | 9.40 | $9.38 | 618600 |
| 2026-07-10 | 9.41 | $9.39 | 50100 |
| 2026-07-09 | 9.41 | $9.40 | 227800 |
| 2026-07-08 | 9.42 | $9.40 | 136011 |
| 2026-07-07 | 9.42 | $9.43 | 65000 |
| 2026-07-06 | 9.42 | $9.42 | 121100 |
| 2026-07-02 | 9.41 | $9.43 | 29601 |
| 2026-07-01 | 9.41 | $9.43 | 68413 |
| 2026-06-30 | 9.40 | $9.40 | 29022 |
| 2026-06-29 | 9.40 | $9.40 | 9603 |
| 2026-06-26 | 9.40 | $9.40 | 35917 |
| 2026-06-25 | 9.40 | $9.40 | 44200 |
| 2026-06-24 | 9.40 | $9.39 | 49600 |
| 2026-06-23 | 9.41 | $9.39 | 38223 |
| 2026-06-22 | 9.41 | $9.39 | 69700 |
| 2026-06-18 | 9.42 | $9.39 | 48307 |
| 2026-06-17 | 9.42 | $9.42 | 97800 |
| 2026-06-16 | 9.42 | $9.43 | 52428 |
| 2026-06-15 | 9.42 | $9.43 | 114000 |
| 2026-06-12 | 9.41 | $9.41 | 22500 |
| 2026-06-11 | 9.41 | $9.41 | 48200 |
| 2026-06-10 | 9.41 | $9.40 | 57800 |
| 2026-06-09 | 9.41 | $9.41 | 57213 |
| 2026-06-08 | 9.40 | $9.40 | 44837 |
| 2026-06-05 | 9.40 | $9.40 | 35311 |
| 2026-06-04 | 9.40 | $9.41 | 206800 |
| 2026-06-03 | 9.40 | $9.40 | 88311 |
| 2026-06-02 | 9.40 | $9.41 | 50331 |
| 2026-06-01 | 9.39 | $9.40 | 44536 |
| 2026-05-29 | 9.39 | $9.40 | 70600 |
| 2026-05-28 | 9.39 | $9.41 | 21900 |
| 2026-05-27 | 9.38 | $9.39 | 23718 |
| 2026-05-26 | 9.38 | $9.39 | 18600 |
| 2026-05-22 | 9.38 | $9.38 | 385919 |
| 2026-05-21 | 9.38 | $9.37 | 62748 |
| 2026-05-20 | 9.38 | $9.36 | 148806 |
| 2026-05-19 | 9.39 | $9.35 | 78517 |
| 2026-05-18 | 9.40 | $9.37 | 15826 |
| 2026-05-15 | 9.41 | $9.37 | 24900 |
| 2026-05-14 | 9.42 | $9.41 | 74400 |
| 2026-05-13 | 9.41 | $9.40 | 60647 |
| 2026-05-12 | 9.42 | $9.41 | 59020 |
| 2026-05-11 | 9.42 | $9.40 | 51120 |
| 2026-05-08 | 9.42 | $9.42 | 69903 |
| 2026-05-07 | 9.41 | $9.42 | 51600 |
| 2026-05-06 | 9.41 | $9.42 | 41222 |
| 2026-05-05 | 9.40 | $9.41 | 99800 |
| 2026-05-04 | 9.39 | $9.39 | 71600 |
| 2026-05-01 | 9.39 | $9.39 | 37700 |
| 2026-04-30 | 9.39 | $9.40 | 38619 |
| 2026-04-29 | 9.39 | $9.39 | 36816 |
| 2026-04-28 | 9.39 | $9.33 | 102800 |
| 2026-04-27 | 9.40 | $9.40 | 55600 |
| 2026-04-24 | 9.40 | $9.39 | 36800 |
| 2026-04-23 | 9.40 | $9.38 | 91000 |
| 2026-04-22 | 9.40 | $9.40 | 41642 |
| 2026-04-21 | 9.40 | $9.39 | 31143 |
| 2026-04-20 | 9.39 | $9.38 | 66402 |
| 2026-04-17 | 9.40 | $9.39 | 99830 |
| 2026-04-16 | 9.39 | $9.40 | 261731 |
| 2026-04-15 | 9.39 | $9.40 | 74000 |
| 2026-04-14 | 9.38 | $9.41 | 83900 |
| 2026-04-13 | 9.37 | $9.40 | 31600 |
| 2026-04-10 | 9.35 | $9.39 | 20000 |
| 2026-04-09 | 9.34 | $9.39 | 27321 |
| 2026-04-08 | 9.33 | $9.38 | 29400 |
| 2026-04-07 | 9.32 | $9.36 | 55200 |
| 2026-04-06 | 9.31 | $9.33 | 94747 |
| 2026-04-02 | 9.30 | $9.34 | 68700 |
| 2026-04-01 | 9.30 | $9.35 | 28807 |
| 2026-03-31 | 9.29 | $9.32 | 40415 |
| 2026-03-30 | 9.29 | $9.29 | 60631 |
| 2026-03-27 | 9.30 | $9.29 | 77100 |
| 2026-03-26 | 9.31 | $9.31 | 122100 |
| 2026-03-25 | 9.32 | $9.34 | 45400 |
| 2026-03-24 | 9.32 | $9.31 | 152937 |
| 2026-03-23 | 9.34 | $9.32 | 60900 |
| 2026-03-20 | 9.35 | $9.28 | 116517 |
| 2026-03-19 | 9.38 | $9.39 | 104900 |
| 2026-03-18 | 9.38 | $9.39 | 67129 |
| 2026-03-17 | 9.39 | $9.41 | 114237 |
| 2026-03-16 | 9.38 | $9.38 | 1.1M |
| 2026-03-13 | 9.39 | $9.37 | 106300 |
| 2026-03-12 | 9.40 | $9.38 | 33623 |
| 2026-03-11 | 9.42 | $9.40 | 62319 |
| 2026-03-10 | 9.42 | $9.42 | 79000 |
| 2026-03-09 | 9.43 | $9.42 | 28205 |
| 2026-03-06 | 9.43 | $9.41 | 108243 |
| 2026-03-05 | 9.44 | $9.43 | 86833 |
| 2026-03-04 | 9.45 | $9.43 | 118910 |
| 2026-03-03 | 9.46 | $9.44 | 24900 |
| 2026-03-02 | 9.46 | $9.44 | 45431 |
| 2026-02-27 | 9.47 | $9.47 | 49500 |
| 2026-02-26 | 9.46 | $9.47 | 25741 |
| 2026-02-25 | 9.46 | $9.45 | 136422 |
| 2026-02-24 | 9.47 | $9.45 | 75140 |
| 2026-02-23 | 9.47 | $9.47 | 161900 |
| 2026-02-20 | 9.47 | $9.46 | 64300 |
| 2026-02-19 | 9.47 | $9.46 | 235706 |
| 2026-02-18 | 9.47 | $9.47 | 135600 |
| 2026-02-17 | 9.47 | $9.46 | 159635 |
| 2026-02-13 | 9.47 | $9.46 | 9846 |
| 2026-02-12 | 9.47 | $9.47 | 140400 |
| 2026-02-11 | 9.47 | $9.47 | 51919 |
| 2026-02-10 | 9.46 | $9.47 | 363200 |
| 2026-02-09 | 9.46 | $9.47 | 377615 |
| 2026-02-06 | 9.45 | $9.45 | 97100 |
| 2026-02-05 | 9.45 | $9.46 | 58000 |
| 2026-02-04 | 9.45 | $9.45 | 44000 |
| 2026-02-03 | 9.45 | $9.45 | 284600 |
| 2026-02-02 | 9.45 | $9.44 | 36820 |
| 2026-01-30 | 9.45 | $9.44 | 63000 |
| 2026-01-29 | 9.45 | $9.45 | 47349 |
| 2026-01-28 | 9.45 | $9.45 | 229400 |
| 2026-01-27 | 9.45 | $9.44 | 37330 |
| 2026-01-26 | 9.45 | $9.44 | 1.9M |
| 2026-01-23 | 9.45 | $9.43 | 22300 |
| 2026-01-22 | 9.45 | $9.44 | 73300 |
| 2026-01-21 | 9.45 | $9.46 | 88800 |
| 2026-01-20 | 9.45 | $9.44 | 59949 |
| 2026-01-16 | 9.45 | $9.46 | 23100 |
| 2026-01-15 | 9.44 | $9.44 | 97500 |
| 2026-01-14 | 9.44 | $9.45 | 19500 |
| 2026-01-13 | 9.44 | $9.45 | 52700 |
| 2026-01-12 | 9.44 | $9.45 | 72100 |
| 2026-01-09 | 9.43 | $9.45 | 52526 |
| 2026-01-08 | 9.42 | $9.44 | 55600 |
| 2026-01-07 | 9.42 | $9.44 | 150528 |
| 2026-01-06 | 9.41 | $9.44 | 67748 |
| 2026-01-05 | 9.40 | $9.42 | 103500 |
| 2026-01-02 | 9.40 | $9.41 | 46833 |
| 2025-12-31 | 9.40 | $9.41 | 55117 |
| 2025-12-30 | 9.40 | $9.42 | 82900 |
| 2025-12-29 | 9.39 | $9.42 | 20941 |
| 2025-12-26 | 9.39 | $9.41 | 8408 |
| 2025-12-24 | 9.39 | $9.41 | 41046 |
| 2025-12-23 | 9.38 | $9.40 | 138100 |
| 2025-12-22 | 9.38 | $9.40 | 73835 |
| 2025-12-19 | 9.39 | $9.37 | 60527 |
| 2025-12-18 | 9.40 | $9.38 | 50006 |
| 2025-12-17 | 9.41 | $9.37 | 117000 |
| 2025-12-16 | 9.43 | $9.38 | 44030 |
| 2025-12-15 | 9.45 | $9.39 | 77200 |
| 2025-12-12 | 9.46 | $9.38 | 21400 |
| 2025-12-11 | 9.49 | $9.49 | 44500 |
| 2025-12-10 | 9.49 | $9.49 | 122200 |
| 2025-12-09 | 9.49 | $9.48 | 93706 |
| 2025-12-08 | 9.48 | $9.48 | 22440 |
| 2025-12-05 | 9.48 | $9.49 | 89100 |
| 2025-12-04 | 9.48 | $9.48 | 88142 |
| 2025-12-03 | 9.47 | $9.49 | 47627 |
| 2025-12-02 | 9.47 | $9.46 | 47431 |
| 2025-12-01 | 9.47 | $9.47 | 84300 |
| 2025-11-28 | 9.46 | $9.49 | 15113 |
| 2025-11-26 | 9.45 | $9.48 | 77602 |
| 2025-11-25 | 9.44 | $9.47 | 56600 |
| 2025-11-24 | 9.44 | $9.45 | 108900 |
| 2025-11-21 | 9.43 | $9.44 | 92338 |
| 2025-11-20 | 9.43 | $9.42 | 315639 |
| 2025-11-19 | 9.43 | $9.42 | 69835 |
| 2025-11-18 | 9.44 | $9.42 | 103000 |
| 2025-11-17 | 9.44 | $9.41 | 53700 |
| 2025-11-14 | 9.45 | $9.42 | 196500 |
| 2025-11-13 | 9.46 | $9.45 | 955400 |
| 2025-11-12 | 9.46 | $9.46 | 1.0M |
| 2025-11-11 | 9.46 | $9.46 | 779500 |
| 2025-11-10 | 9.46 | $9.48 | 382918 |
| 2025-11-07 | 9.45 | $9.45 | 257200 |
| 2025-11-06 | 9.44 | $9.44 | 1.2M |
| 2025-11-05 | 9.44 | $9.45 | 192748 |
| 2025-11-04 | 9.44 | $9.43 | 80300 |
| 2025-11-03 | 9.44 | $9.43 | 45600 |
| 2025-10-31 | 9.44 | $9.44 | 44703 |
| 2025-10-30 | 9.44 | $9.44 | 245731 |
| 2025-10-29 | 9.43 | $9.45 | 3.1M |
| 2025-10-28 | 9.43 | $9.41 | 16700 |
| 2025-10-27 | 9.43 | $9.43 | 22100 |
| 2025-10-24 | 9.43 | $9.45 | 28896 |
| 2025-10-23 | 9.42 | $9.44 | 18934 |
| 2025-10-22 | 9.41 | $9.42 | 14100 |
| 2025-10-21 | 9.41 | $9.40 | 33012 |
| 2025-10-20 | 9.41 | $9.43 | 27221 |
| 2025-10-17 | 9.40 | $9.43 | 27400 |
| 2025-10-16 | 9.40 | $9.39 | 17600 |
| 2025-10-15 | 9.40 | $9.42 | 19506 |
| 2025-10-14 | 9.39 | $9.40 | 40600 |
| 2025-10-13 | 9.39 | $9.38 | 35245 |
| 2025-10-10 | 9.40 | $9.36 | 44325 |
| 2025-10-09 | 9.41 | $9.37 | 40000 |
| 2025-10-08 | 9.42 | $9.43 | 28512 |
| 2025-10-07 | 9.41 | $9.43 | 58600 |
| 2025-10-06 | 9.41 | $9.41 | 32000 |
| 2025-10-03 | 9.40 | $9.41 | 51145 |
| 2025-10-02 | 9.40 | $9.41 | 48221 |
| 2025-10-01 | 9.40 | $9.42 | 29629 |
| 2025-09-30 | 9.39 | $9.39 | 14700 |
| 2025-09-29 | 9.39 | $9.40 | 25647 |
| 2025-09-26 | 9.39 | $9.40 | 44100 |
| 2025-09-25 | 9.39 | $9.38 | 41300 |
| 2025-09-24 | 9.39 | $9.36 | 8830 |
| 2025-09-23 | 9.40 | $9.39 | 39800 |
| 2025-09-22 | 9.40 | $9.38 | 46901 |
| 2025-09-19 | 9.41 | $9.39 | 28300 |
| 2025-09-18 | 9.41 | $9.40 | 36600 |
| 2025-09-17 | 9.41 | $9.40 | 56722 |
| 2025-09-16 | 9.41 | $9.42 | 105000 |
| 2025-09-15 | 9.41 | $9.41 | 37621 |
| 2025-09-12 | 9.40 | $9.40 | 66524 |
| 2025-09-11 | 9.40 | $9.40 | 19504 |
| 2025-09-10 | 9.40 | $9.40 | 35353 |
| 2025-09-09 | 9.40 | $9.41 | 48706 |
| 2025-09-08 | 9.39 | $9.41 | 30715 |
| 2025-09-05 | 9.38 | $9.40 | 8405 |
| 2025-09-04 | 9.38 | $9.40 | 62007 |
| 2025-09-03 | 9.37 | $9.37 | 65931 |
| 2025-09-02 | 9.37 | $9.37 | 948900 |
| 2025-08-29 | 9.37 | $9.37 | 14841 |
| 2025-08-28 | 9.37 | $9.37 | 8335 |
| 2025-08-27 | 9.37 | $9.35 | 74604 |
| 2025-08-26 | 9.37 | $9.36 | 89700 |
| 2025-08-25 | 9.37 | $9.36 | 18931 |
| 2025-08-22 | 9.38 | $9.39 | 90100 |
| 2025-08-21 | 9.37 | $9.37 | 392624 |
| 2025-08-20 | 9.37 | $9.37 | 517605 |
| 2025-08-19 | 9.37 | $9.35 | 529200 |
| 2025-08-18 | 9.37 | $9.36 | 69700 |
| 2025-08-15 | 9.38 | $9.37 | 12417 |
| 2025-08-14 | 9.38 | $9.38 | 26141 |
| 2025-08-13 | 9.37 | $9.37 | 39500 |
| 2025-08-12 | 9.37 | $9.35 | 57021 |
| 2025-08-11 | 9.37 | $9.37 | 71700 |
| 2025-08-08 | 9.37 | $9.37 | 96415 |
| 2025-08-07 | 9.37 | $9.37 | 34300 |
| 2025-08-06 | 9.37 | $9.37 | 20100 |
| 2025-08-05 | 9.36 | $9.37 | 26019 |
| 2025-08-04 | 9.36 | $9.37 | 12700 |
| 2025-08-01 | 9.35 | $9.34 | 8412 |
| 2025-07-31 | 9.35 | $9.34 | 6423 |
| 2025-07-30 | 9.35 | $9.35 | 13446 |
| 2025-07-29 | 9.34 | $9.35 | 14900 |
| 2025-07-28 | 9.34 | $9.35 | 17963 |
| 2025-07-25 | 9.33 | $9.34 | 8728 |
| 2025-07-24 | 9.33 | $9.33 | 16729 |
| 2025-07-23 | 9.33 | $9.33 | 14304 |
| 2025-07-22 | 9.33 | $9.33 | 24200 |
| 2025-07-21 | 9.32 | $9.32 | 29706 |
| 2025-07-18 | 9.32 | $9.31 | 43800 |
| 2025-07-17 | 9.33 | $9.34 | 12732 |
| 2025-07-16 | 9.32 | $9.33 | 112800 |
| 2025-07-15 | 9.31 | $9.30 | 14600 |
| 2025-07-14 | 9.32 | $9.31 | 14540 |
| 2025-07-11 | 9.32 | $9.31 | 16400 |
| 2025-07-10 | 9.32 | $9.30 | 43400 |
| 2025-07-09 | 9.32 | $9.32 | 4828 |
| 2025-07-08 | 9.31 | $9.30 | 11712 |
| 2025-07-07 | 9.32 | $9.30 | 57419 |
| 2025-07-03 | 9.32 | $9.32 | 3400 |
| 2025-07-02 | 9.31 | $9.32 | 12542 |
| 2025-07-01 | 9.31 | $9.32 | 11400 |
| 2025-06-30 | 9.30 | $9.31 | 76419 |
| 2025-06-27 | 9.29 | $9.30 | 24000 |
| 2025-06-26 | 9.29 | $9.30 | 6500 |
| 2025-06-25 | 9.28 | $9.30 | 13700 |
| 2025-06-24 | 9.27 | $9.29 | 5900 |
| 2025-06-23 | 9.27 | $9.27 | 14639 |
| 2025-06-20 | 9.26 | $9.25 | 322400 |
| 2025-06-18 | 9.27 | $9.26 | 150000 |
| 2025-06-17 | 9.27 | $9.25 | 41600 |
| 2025-06-16 | 9.27 | $9.25 | 4000 |
| 2025-06-13 | 9.28 | $9.24 | 45620 |
| 2025-06-12 | 9.29 | $9.28 | 8308 |
| 2025-06-11 | 9.29 | $9.28 | 12916 |
| 2025-06-10 | 9.29 | $9.29 | 10000 |
| 2025-06-09 | 9.28 | $9.28 | 7500 |
| 2025-06-06 | 9.28 | $9.28 | 21030 |
| 2025-06-05 | 9.27 | $9.27 | 45300 |
| 2025-06-04 | 9.27 | $9.28 | 24700 |
| 2025-06-03 | 9.26 | $9.27 | 13935 |
| 2025-06-02 | 9.25 | $9.26 | 8500 |
| 2025-05-30 | 9.24 | $9.24 | 166600 |
| 2025-05-29 | 9.24 | $9.24 | 305422 |
| 2025-05-28 | 9.24 | $9.23 | 8708 |
| 2025-05-27 | 9.24 | $9.24 | 24706 |
| 2025-05-23 | 9.24 | $9.21 | 7800 |
| 2025-05-22 | 9.25 | $9.24 | 63200 |
| 2025-05-21 | 9.24 | $9.20 | 26700 |
| 2025-05-20 | 9.26 | $9.23 | 5100 |
| 2025-05-19 | 9.26 | $9.23 | 11320 |
| 2025-05-16 | 9.26 | $9.27 | 68600 |
| 2025-05-15 | 9.25 | $9.24 | 10102 |
| 2025-05-14 | 9.25 | $9.23 | 41849 |
| 2025-05-13 | 9.25 | $9.26 | 34400 |
| 2025-05-12 | 9.24 | $9.26 | 23534 |
| 2025-05-09 | 9.22 | $9.22 | 31700 |
| 2025-05-08 | 9.22 | $9.21 | 35035 |
| 2025-05-07 | 9.22 | $9.22 | 20400 |
| 2025-05-06 | 9.21 | $9.22 | 6340 |
| 2025-05-05 | 9.21 | $9.23 | 52000 |
| 2025-05-02 | 9.19 | $9.22 | 13500 |
| 2025-05-01 | 9.18 | $9.20 | 10211 |
| 2025-04-30 | 9.18 | $9.20 | 37700 |
| 2025-04-29 | 9.17 | $9.20 | 14100 |
| 2025-04-28 | 9.15 | $9.19 | 2600 |
| 2025-04-25 | 9.14 | $9.17 | 26400 |
| 2025-04-24 | 9.13 | $9.17 | 11400 |
| 2025-04-23 | 9.13 | $9.16 | 18000 |
| 2025-04-22 | 9.12 | $9.14 | 31130 |
| 2025-04-21 | 9.12 | $9.14 | 14916 |
| 2025-04-17 | 9.12 | $9.14 | 7500 |
| 2025-04-16 | 9.11 | $9.14 | 91233 |
| 2025-04-15 | 9.11 | $9.14 | 28039 |
| 2025-04-14 | 9.11 | $9.13 | 32736 |
| 2025-04-11 | 9.11 | $9.10 | 40800 |
| 2025-04-10 | 9.13 | $9.07 | 26744 |
| 2025-04-09 | 9.15 | $9.21 | 20700 |
| 2025-04-08 | 9.14 | $9.10 | 23610 |
| 2025-04-07 | 9.16 | $9.10 | 13600 |
| 2025-04-04 | 9.19 | $9.14 | 25100 |
| 2025-04-03 | 9.20 | $9.18 | 16310 |
| 2025-04-02 | 9.21 | $9.23 | 35204 |
| 2025-04-01 | 9.21 | $9.23 | 87524 |
| 2025-03-31 | 9.20 | $9.21 | 22000 |
| 2025-03-28 | 9.20 | $9.22 | 7400 |
| 2025-03-27 | 9.20 | $9.17 | 38100 |
| 2025-03-26 | 9.21 | $9.20 | 23600 |
| 2025-03-25 | 9.21 | $9.23 | 24300 |
| 2025-03-24 | 9.21 | $9.21 | 44900 |
| 2025-03-21 | 9.21 | $9.21 | 147324 |
| 2025-03-20 | 9.21 | $9.23 | 34635 |
| 2025-03-19 | 9.21 | $9.20 | 13201 |
| 2025-03-18 | 9.22 | $9.21 | 70045 |
| 2025-03-17 | 9.22 | $9.20 | 12142 |
| 2025-03-14 | 9.23 | $9.20 | 31400 |
| 2025-03-13 | 9.24 | $9.22 | 20409 |
| 2025-03-12 | 9.24 | $9.24 | 45401 |
| 2025-03-11 | 9.24 | $9.24 | 81800 |
| 2025-03-10 | 9.24 | $9.23 | 67400 |
| 2025-03-07 | 9.24 | $9.24 | 5200 |
| 2025-03-06 | 9.24 | $9.22 | 91544 |
| 2025-03-05 | 9.25 | $9.25 | 13100 |
| 2025-03-04 | 9.25 | $9.25 | 4900 |
| 2025-03-03 | 9.24 | $9.25 | 26100 |
| 2025-02-28 | 9.24 | $9.25 | 27228 |
| 2025-02-27 | 9.23 | $9.25 | 8429 |
| 2025-02-26 | 9.23 | $9.22 | 3646 |
| 2025-02-25 | 9.23 | $9.23 | 7300 |
| 2025-02-24 | 9.23 | $9.21 | 21315 |
| 2025-02-21 | 9.23 | $9.20 | 36623 |
| 2025-02-20 | 9.24 | $9.23 | 624200 |
| 2025-02-19 | 9.24 | $9.23 | 413233 |
| 2025-02-18 | 9.24 | $9.22 | 84500 |
| 2025-02-14 | 9.24 | $9.22 | 49800 |
| 2025-02-13 | 9.25 | $9.24 | 258600 |
| 2025-02-12 | 9.24 | $9.22 | 41500 |
| 2025-02-11 | 9.25 | $9.25 | 42000 |
| 2025-02-10 | 9.24 | $9.22 | 137330 |
| 2025-02-07 | 9.24 | $9.23 | 8913 |
| 2025-02-06 | 9.24 | $9.25 | 21900 |
| 2025-02-05 | 9.23 | $9.24 | 15800 |
| 2025-02-04 | 9.22 | $9.25 | 39800 |
| 2025-02-03 | 9.21 | $9.21 | 44541 |
| 2025-01-31 | 9.21 | $9.22 | 42700 |
| 2025-01-30 | 9.20 | $9.19 | 30948 |
| 2025-01-29 | 9.20 | $9.22 | 73246 |
| 2025-01-28 | 9.19 | $9.23 | 32200 |
| 2025-01-27 | 9.18 | $9.17 | 265500 |
| 2025-01-24 | 9.18 | $9.17 | 47617 |
| 2025-01-23 | 9.18 | $9.17 | 10917 |
| 2025-01-22 | 9.18 | $9.18 | 47242 |
| 2025-01-21 | 9.18 | $9.19 | 230135 |
| 2025-01-17 | 9.17 | $9.20 | 41700 |
| 2025-01-16 | 9.16 | $9.17 | 33800 |
| 2025-01-15 | 9.16 | $9.16 | 27600 |
| 2025-01-14 | 9.16 | $9.17 | 108412 |
| 2025-01-13 | 9.15 | $9.15 | 1.4M |
| 2025-01-10 | 9.15 | $9.15 | 13243 |
| 2025-01-08 | 9.15 | $9.16 | 13000 |
| 2025-01-07 | 9.15 | $9.16 | 24300 |
| 2025-01-06 | 9.15 | $9.16 | 60200 |
| 2025-01-03 | 9.15 | $9.17 | 20800 |
| 2025-01-02 | 9.14 | $9.16 | 83900 |
| 2024-12-31 | 9.14 | $9.15 | 8100 |
| 2024-12-30 | 9.14 | $9.14 | 22641 |
| 2024-12-27 | 9.14 | $9.13 | 34800 |
| 2024-12-26 | 9.14 | $9.13 | 4838 |
| 2024-12-24 | 9.15 | $9.14 | 2800 |
| 2024-12-23 | 9.16 | $9.14 | 39523 |
| 2024-12-20 | 9.16 | $9.17 | 43400 |
| 2024-12-19 | 9.16 | $9.16 | 77713 |
| 2024-12-18 | 9.16 | $9.15 | 59602 |
| 2024-12-17 | 9.17 | $9.15 | 15100 |
| 2024-12-16 | 9.17 | $9.15 | 15600 |
| 2024-12-13 | 9.18 | $9.15 | 94431 |
| 2024-12-12 | 9.19 | $9.15 | 51000 |
| 2024-12-11 | 9.20 | $9.20 | 6325 |
| 2024-12-10 | 9.20 | $9.19 | 725431 |
| 2024-12-09 | 9.20 | $9.21 | 3149 |
| 2024-12-06 | 9.19 | $9.21 | 83200 |
| 2024-12-05 | 9.18 | $9.19 | 11400 |
| 2024-12-04 | 9.18 | $9.18 | 17700 |
| 2024-12-03 | 9.18 | $9.19 | 102123 |
| 2024-12-02 | 9.17 | $9.18 | 24900 |
| 2024-11-29 | 9.17 | $9.18 | 1117 |
| 2024-11-27 | 9.16 | $9.16 | 9609 |
| 2024-11-26 | 9.16 | $9.16 | 11806 |
| 2024-11-25 | 9.16 | $9.17 | 14421 |
| 2024-11-22 | 9.16 | $9.16 | 16600 |
| 2024-11-21 | 9.16 | $9.17 | 11432 |
| 2024-11-20 | 9.16 | $9.16 | 8316 |
| 2024-11-19 | 9.16 | $9.16 | 15716 |
| 2024-11-18 | 9.16 | $9.15 | 8300 |
| 2024-11-15 | 9.16 | $9.15 | 13500 |
| 2024-11-14 | 9.17 | $9.15 | 27233 |
| 2024-11-13 | 9.18 | $9.19 | 31121 |
| 2024-11-12 | 9.17 | $9.18 | 27600 |
| 2024-11-11 | 9.17 | $9.19 | 9044 |
| 2024-11-08 | 9.16 | $9.19 | 209300 |
| 2024-11-07 | 9.15 | $9.18 | 22916 |
| 2024-11-06 | 9.15 | $9.16 | 4000 |
| 2024-11-05 | 9.14 | $9.17 | 74006 |
| 2024-11-04 | 9.14 | $9.16 | 13820 |
| 2024-11-01 | 9.14 | $9.15 | 7000 |
| 2024-10-31 | 9.14 | $9.15 | 5600 |
| 2024-10-30 | 9.14 | $9.15 | 72200 |
| 2024-10-29 | 9.14 | $9.15 | 3238 |
| 2024-10-28 | 9.14 | $9.14 | 10713 |
| 2024-10-25 | 9.15 | $9.15 | 37700 |
| 2024-10-24 | 9.16 | $9.15 | 17500 |
| 2024-10-23 | 9.16 | $9.15 | 6700 |
| 2024-10-22 | 9.17 | $9.15 | 7840 |
| 2024-10-21 | 9.18 | $9.17 | 38400 |
| 2024-10-18 | 9.19 | $9.18 | 58835 |
| 2024-10-17 | 9.20 | $9.17 | 170823 |
| 2024-10-16 | 9.21 | $9.21 | 10047 |
| 2024-10-15 | 9.21 | $9.21 | 14600 |
| 2024-10-14 | 9.21 | $9.21 | 6446 |
| 2024-10-11 | 9.21 | $9.21 | 10600 |
| 2024-10-10 | 9.21 | $9.22 | 16300 |
| 2024-10-09 | 9.21 | $9.20 | 7700 |
| 2024-10-08 | 9.21 | $9.20 | 4100 |
| 2024-10-07 | 9.22 | $9.20 | 13422 |
| 2024-10-04 | 9.22 | $9.22 | 40708 |
| 2024-10-03 | 9.22 | $9.23 | 33621 |
| 2024-10-02 | 9.22 | $9.23 | 21400 |
| 2024-10-01 | 9.22 | $9.21 | 6931 |
| 2024-09-30 | 9.22 | $9.22 | 15232 |
| 2024-09-27 | 9.22 | $9.21 | 134300 |
| 2024-09-26 | 9.22 | $9.21 | 9900 |
| 2024-09-25 | 9.22 | $9.21 | 38000 |
| 2024-09-24 | 9.23 | $9.20 | 11400 |
| 2024-09-23 | 9.24 | $9.21 | 39847 |
| 2024-09-20 | 9.24 | $9.21 | 22525 |
| 2024-09-19 | 9.25 | $9.21 | 65200 |
| 2024-09-18 | 9.26 | $9.26 | 2222 |
| 2024-09-17 | 9.25 | $9.26 | 10912 |
| 2024-09-16 | 9.24 | $9.24 | 61307 |
| 2024-09-13 | 9.24 | $9.24 | 9949 |
| 2024-09-12 | 9.23 | $9.23 | 11100 |
| 2024-09-11 | 9.23 | $9.24 | 5100 |
| 2024-09-10 | 9.22 | $9.23 | 8901 |
| 2024-09-09 | 9.21 | $9.23 | 15226 |
| 2024-09-06 | 9.21 | $9.22 | 4323 |
| 2024-09-05 | 9.20 | $9.21 | 15834 |
| 2024-09-04 | 9.19 | $9.20 | 15300 |
| 2024-09-03 | 9.19 | $9.19 | 10600 |
| 2024-08-30 | 9.18 | $9.20 | 8707 |
| 2024-08-29 | 9.18 | $9.19 | 19600 |
| 2024-08-28 | 9.17 | $9.18 | 16331 |
| 2024-08-27 | 9.17 | $9.18 | 4142 |
| 2024-08-26 | 9.17 | $9.18 | 18341 |
| 2024-08-23 | 9.17 | $9.17 | 21317 |
| 2024-08-22 | 9.16 | $9.16 | 17000 |
| 2024-08-21 | 9.17 | $9.15 | 23025 |
| 2024-08-20 | 9.17 | $9.17 | 22300 |
| 2024-08-19 | 9.17 | $9.16 | 14200 |
| 2024-08-16 | 9.17 | $9.15 | 7300 |
| 2024-08-15 | 9.18 | $9.15 | 7149 |
| 2024-08-14 | 9.19 | $9.21 | 19700 |
| 2024-08-13 | 9.18 | $9.19 | 23200 |
| 2024-08-12 | 9.18 | $9.17 | 18638 |
| 2024-08-09 | 9.18 | $9.16 | 27246 |
| 2024-08-08 | 9.18 | $9.16 | 5105 |
| 2024-08-07 | 9.18 | $9.18 | 4500 |
| 2024-08-06 | 9.18 | $9.20 | 20131 |
| 2024-08-05 | 9.17 | $9.20 | 6800 |
| 2024-08-02 | 9.16 | $9.18 | 6804 |
| 2024-08-01 | 9.15 | $9.17 | 16800 |
| 2024-07-31 | 9.15 | $9.15 | 21508 |
| 2024-07-30 | 9.14 | $9.15 | 21000 |
| 2024-07-29 | 9.14 | $9.14 | 4200 |
| 2024-07-26 | 9.14 | $9.14 | 5900 |
| 2024-07-25 | 9.14 | $9.15 | 5500 |
| 2024-07-24 | 9.14 | $9.13 | 41600 |
| 2024-07-23 | 9.15 | $9.13 | 18300 |
| 2024-07-22 | 9.15 | $9.13 | 17744 |
| 2024-07-19 | 9.16 | $9.12 | 6309 |
| 2024-07-18 | 9.17 | $9.13 | 59913 |
| 2024-07-17 | 9.18 | $9.18 | 28038 |
| 2024-07-16 | 9.17 | $9.18 | 13500 |
| 2024-07-15 | 9.16 | $9.17 | 3300 |
| 2024-07-12 | 9.16 | $9.16 | 2700 |
| 2024-07-11 | 9.16 | $9.16 | 30700 |
| 2024-07-10 | 9.15 | $9.16 | 38500 |
| 2024-07-09 | 9.15 | $9.16 | 27300 |
| 2024-07-08 | 9.14 | $9.16 | 15637 |
| 2024-07-05 | 9.13 | $9.15 | 8014 |
| 2024-07-03 | 9.13 | $9.14 | 2200 |
| 2024-07-02 | 9.12 | $9.13 | 845 |
| 2024-07-01 | 9.12 | $9.12 | 17700 |
| 2024-06-28 | 9.12 | $9.11 | 27000 |
| 2024-06-27 | 9.12 | $9.11 | 7900 |
| 2024-06-26 | 9.12 | $9.12 | 12600 |
| 2024-06-25 | 9.12 | $9.13 | 10600 |
| 2024-06-24 | 9.12 | $9.11 | 9338 |
| 2024-06-21 | 9.13 | $9.12 | 12200 |
| 2024-06-20 | 9.13 | $9.12 | 21623 |
| 2024-06-18 | 9.13 | $9.11 | 10500 |
| 2024-06-17 | 9.13 | $9.12 | 6800 |
| 2024-06-14 | 9.13 | $9.12 | 8900 |
| 2024-06-13 | 9.13 | $9.11 | 8400 |
| 2024-06-12 | 9.14 | $9.14 | 34639 |
| 2024-06-11 | 9.13 | $9.13 | 85000 |
| 2024-06-10 | 9.13 | $9.13 | 1600 |
| 2024-06-07 | 9.13 | $9.14 | 3948 |
| 2024-06-06 | 9.12 | $9.15 | 2336 |
| 2024-06-05 | 9.11 | $9.12 | 41530 |
| 2024-06-04 | 9.11 | $9.13 | 10700 |
| 2024-06-03 | 9.10 | $9.11 | 32526 |
| 2024-05-31 | 9.10 | $9.10 | 16112 |
| 2024-05-30 | 9.09 | $9.08 | 11148 |
| 2024-05-29 | 9.10 | $9.08 | 3700 |
| 2024-05-28 | 9.10 | $9.10 | 3000 |
| 2024-05-24 | 9.10 | $9.10 | 13400 |
| 2024-05-23 | 9.10 | $9.10 | 4716 |
| 2024-05-22 | 9.10 | $9.10 | 6945 |
| 2024-05-21 | 9.10 | $9.09 | 16147 |
| 2024-05-20 | 9.10 | $9.09 | 4412 |
| 2024-05-17 | 9.11 | $9.09 | 2234 |
| 2024-05-16 | 9.11 | $9.09 | 18900 |
| 2024-05-15 | 9.11 | $9.12 | 70000 |
| 2024-05-14 | 9.11 | $9.12 | 15147 |
| 2024-05-13 | 9.10 | $9.11 | 10600 |
| 2024-05-10 | 9.10 | $9.10 | 30442 |
| 2024-05-09 | 9.09 | $9.10 | 58100 |
| 2024-05-08 | 9.09 | $9.11 | 9503 |
| 2024-05-07 | 9.08 | $9.11 | 39333 |
| 2024-05-06 | 9.07 | $9.10 | 65309 |
| 2024-05-03 | 9.07 | $9.11 | 15100 |
| 2024-05-02 | 9.05 | $9.09 | 16615 |
| 2024-05-01 | 9.04 | $9.06 | 24000 |
| 2024-04-30 | 9.04 | $9.05 | 15428 |
| 2024-04-29 | 9.05 | $9.06 | 43100 |
| 2024-04-26 | 9.05 | $9.06 | 262043 |
| 2024-04-25 | 9.05 | $9.04 | 221900 |
| 2024-04-24 | 9.05 | $9.06 | 18903 |
| 2024-04-23 | 9.06 | $9.06 | 47700 |
| 2024-04-22 | 9.06 | $9.05 | 8500 |
| 2024-04-19 | 9.07 | $9.03 | 22947 |
| 2024-04-18 | 9.08 | $9.04 | 45100 |
| 2024-04-17 | 9.10 | $9.10 | 20310 |
| 2024-04-16 | 9.10 | $9.09 | 15300 |
| 2024-04-15 | 9.11 | $9.09 | 30000 |
| 2024-04-12 | 9.11 | $9.10 | 523540 |
| 2024-04-11 | 9.12 | $9.11 | 34700 |
| 2024-04-10 | 9.12 | $9.12 | 24400 |
| 2024-04-09 | 9.12 | $9.12 | 6626 |
| 2024-04-08 | 9.12 | $9.12 | 2427 |
| 2024-04-05 | 9.12 | $9.12 | 40111 |
| 2024-04-04 | 9.11 | $9.12 | 29300 |
| 2024-04-03 | 9.11 | $9.12 | 48039 |
| 2024-04-02 | 9.11 | $9.14 | 195020 |
| 2024-04-01 | 9.10 | $9.11 | 22600 |
| 2024-03-28 | 9.10 | $9.10 | 25319 |
| 2024-03-27 | 9.10 | $9.11 | 19831 |
| 2024-03-26 | 9.10 | $9.10 | 24000 |
| 2024-03-25 | 9.11 | $9.11 | 38900 |
| 2024-03-22 | 9.11 | $9.10 | 94141 |
| 2024-03-21 | 9.11 | $9.11 | 48000 |
| 2024-03-20 | 9.11 | $9.10 | 353100 |
| 2024-03-19 | 9.11 | $9.10 | 24100 |
| 2024-03-18 | 9.12 | $9.10 | 13900 |
| 2024-03-15 | 9.13 | $9.10 | 19310 |
| 2024-03-14 | 9.13 | $9.09 | 15708 |
| 2024-03-13 | 9.15 | $9.15 | 3600 |
| 2024-03-12 | 9.14 | $9.15 | 41300 |
| 2024-03-11 | 9.14 | $9.14 | 8624 |
| 2024-03-08 | 9.13 | $9.14 | 4800 |
| 2024-03-07 | 9.13 | $9.14 | 9216 |
| 2024-03-06 | 9.12 | $9.15 | 34500 |
| 2024-03-05 | 9.11 | $9.13 | 25221 |
| 2024-03-04 | 9.10 | $9.13 | 53516 |
| 2024-03-01 | 9.09 | $9.10 | 8618 |
| 2024-02-29 | 9.09 | $9.10 | 34141 |
| 2024-02-28 | 9.09 | $9.11 | 78100 |
| 2024-02-27 | 9.08 | $9.09 | 17234 |
| 2024-02-26 | 9.08 | $9.10 | 21200 |
| 2024-02-23 | 9.08 | $9.10 | 4641 |
| 2024-02-22 | 9.08 | $9.08 | 88225 |
| 2024-02-21 | 9.08 | $9.06 | 243000 |
| 2024-02-20 | 9.09 | $9.09 | 95000 |
| 2024-02-16 | 9.09 | $9.05 | 18700 |
| 2024-02-15 | 9.10 | $9.07 | 14742 |
| 2024-02-14 | 9.12 | $9.09 | 2900 |
| 2024-02-13 | 9.12 | $9.11 | 3010 |
| 2024-02-12 | 9.12 | $9.10 | 31000 |
| 2024-02-09 | 9.13 | $9.12 | 7100 |
| 2024-02-08 | 9.13 | $9.13 | 33100 |
| 2024-02-07 | 9.13 | $9.13 | 8142 |
| 2024-02-06 | 9.12 | $9.12 | 12100 |
| 2024-02-05 | 9.12 | $9.10 | 47704 |
| 2024-02-02 | 9.12 | $9.12 | 18826 |
| 2024-02-01 | 9.12 | $9.12 | 8248 |
| 2024-01-31 | 9.12 | $9.11 | 4810 |
| 2024-01-30 | 9.11 | $9.12 | 15623 |
| 2024-01-29 | 9.11 | $9.10 | 9200 |
| 2024-01-26 | 9.11 | $9.11 | 21800 |
| 2024-01-25 | 9.10 | $9.11 | 12400 |
| 2024-01-24 | 9.09 | $9.09 | 29000 |
| 2024-01-23 | 9.09 | $9.09 | 23700 |
| 2024-01-22 | 9.09 | $9.08 | 39441 |
| 2024-01-19 | 9.09 | $9.07 | 26423 |
| 2024-01-18 | 9.09 | $9.07 | 14532 |
| 2024-01-17 | 9.09 | $9.10 | 4748 |
| 2024-01-16 | 9.08 | $9.10 | 25300 |
| 2024-01-12 | 9.07 | $9.08 | 12400 |
| 2024-01-11 | 9.06 | $9.07 | 25014 |
| 2024-01-10 | 9.05 | $9.06 | 26944 |
| 2024-01-09 | 9.05 | $9.03 | 22505 |
| 2024-01-08 | 9.05 | $9.05 | 4102 |
| 2024-01-05 | 9.04 | $9.05 | 20123 |
| 2024-01-04 | 9.04 | $9.05 | 15608 |
| 2024-01-03 | 9.03 | $9.03 | 427747 |
| 2024-01-02 | 9.03 | $9.02 | 83400 |
| 2023-12-29 | 9.03 | $9.04 | 9600 |
| 2023-12-28 | 9.02 | $9.03 | 21900 |
| 2023-12-27 | 9.02 | $9.03 | 7433 |
| 2023-12-26 | 9.01 | $9.02 | 12500 |
| 2023-12-22 | 9.01 | $9.01 | 9738 |
| 2023-12-21 | 9.01 | $9.00 | 25649 |
| 2023-12-20 | 9.01 | $9.00 | 8700 |
| 2023-12-19 | 9.01 | $9.00 | 74239 |
| 2023-12-18 | 9.01 | $8.97 | 7900 |
| 2023-12-15 | 9.02 | $8.96 | 10000 |
| 2023-12-14 | 9.03 | $8.96 | 32600 |
| 2023-12-13 | 9.05 | $9.03 | 12300 |
| 2023-12-12 | 9.04 | $9.03 | 17904 |
| 2023-12-11 | 9.04 | $9.02 | 8600 |
| 2023-12-08 | 9.03 | $9.02 | 39801 |
| 2023-12-07 | 9.03 | $9.03 | 77500 |
| 2023-12-06 | 9.02 | $9.04 | 89603 |
| 2023-12-05 | 9.01 | $9.04 | 32741 |
| 2023-12-04 | 8.99 | $9.01 | 15222 |
| 2023-12-01 | 8.97 | $8.99 | 4300 |
| 2023-11-30 | 8.96 | $8.98 | 10534 |
| 2023-11-29 | 8.95 | $8.97 | 9917 |
| 2023-11-28 | 8.94 | $8.96 | 22941 |
| 2023-11-27 | 8.93 | $8.94 | 8600 |
| 2023-11-24 | 8.93 | $8.94 | 600 |
| 2023-11-22 | 8.92 | $8.90 | 16346 |
| 2023-11-21 | 8.93 | $8.91 | 37300 |
| 2023-11-20 | 8.93 | $8.93 | 127300 |
| 2023-11-17 | 8.92 | $8.93 | 52212 |
| 2023-11-16 | 8.92 | $8.92 | 18636 |
| 2023-11-15 | 8.92 | $8.90 | 23100 |
| 2023-11-14 | 8.92 | $8.92 | 62900 |
| 2023-11-13 | 8.92 | $8.92 | 86718 |
| 2023-11-10 | 8.91 | $8.90 | 38400 |
| 2023-11-09 | 8.91 | $8.92 | 165500 |
| 2023-11-08 | 8.91 | $8.93 | 2710 |
| 2023-11-07 | 8.90 | $8.92 | 3831 |
| 2023-11-06 | 8.89 | $8.92 | 8015 |
| 2023-11-03 | 8.88 | $8.90 | 12200 |
| 2023-11-02 | 8.87 | $8.90 | 17700 |
| 2023-11-01 | 8.86 | $8.87 | 10735 |
| 2023-10-31 | 8.86 | $8.88 | 14700 |
| 2023-10-30 | 8.86 | $8.88 | 6800 |
| 2023-10-27 | 8.85 | $8.85 | 37616 |
| 2023-10-26 | 8.86 | $8.86 | 9800 |
| 2023-10-25 | 8.86 | $8.88 | 3108 |
| 2023-10-24 | 8.86 | $8.86 | 37000 |
| 2023-10-23 | 8.86 | $8.87 | 8543 |
| 2023-10-20 | 8.86 | $8.87 | 30239 |
| 2023-10-19 | 8.86 | $8.84 | 5926 |
| 2023-10-18 | 8.87 | $8.86 | 12116 |
| 2023-10-17 | 8.87 | $8.82 | 20600 |
| 2023-10-16 | 8.89 | $8.90 | 34743 |
| 2023-10-13 | 8.89 | $8.89 | 11900 |
| 2023-10-12 | 8.90 | $8.90 | 9600 |
| 2023-10-11 | 8.90 | $8.90 | 9100 |
| 2023-10-10 | 8.90 | $8.90 | 40700 |
| 2023-10-09 | 8.90 | $8.89 | 4225 |
| 2023-10-06 | 8.90 | $8.90 | 58803 |
| 2023-10-05 | 8.90 | $8.89 | 39000 |
| 2023-10-04 | 8.90 | $8.91 | 7500 |
| 2023-10-03 | 8.90 | $8.90 | 9627 |
| 2023-10-02 | 8.90 | $8.90 | 24900 |
| 2023-09-29 | 8.91 | $8.90 | 42218 |
| 2023-09-28 | 8.91 | $8.89 | 9900 |
| 2023-09-27 | 8.91 | $8.92 | 29200 |
| 2023-09-26 | 8.91 | $8.93 | 21231 |
| 2023-09-25 | 8.91 | $8.89 | 41845 |
| 2023-09-22 | 8.91 | $8.92 | 27800 |
| 2023-09-21 | 8.91 | $8.91 | 11626 |
| 2023-09-20 | 8.91 | $8.91 | 1200 |
| 2023-09-19 | 8.91 | $8.92 | 12213 |
| 2023-09-18 | 8.90 | $8.91 | 8320 |
| 2023-09-15 | 8.90 | $8.87 | 173703 |
| 2023-09-14 | 8.91 | $8.87 | 44400 |
| 2023-09-13 | 8.93 | $8.94 | 107913 |
| 2023-09-12 | 8.92 | $8.95 | 5100 |
| 2023-09-11 | 8.91 | $8.94 | 3214 |
| 2023-09-08 | 8.90 | $8.91 | 6000 |
| 2023-09-07 | 8.90 | $8.90 | 42400 |
| 2023-09-06 | 8.90 | $8.82 | 12900 |
| 2023-09-05 | 8.92 | $8.89 | 19400 |
| 2023-09-01 | 8.93 | $8.93 | 508 |
| 2023-08-31 | 8.92 | $8.91 | 9329 |
| 2023-08-30 | 8.92 | $8.94 | 36504 |
| 2023-08-29 | 8.92 | $8.95 | 44349 |
| 2023-08-28 | 8.90 | $8.93 | 42900 |
| 2023-08-25 | 8.89 | $8.90 | 8000 |
| 2023-08-24 | 8.89 | $8.89 | 442300 |
| 2023-08-23 | 8.89 | $8.88 | 8922 |
| 2023-08-22 | 8.89 | $8.87 | 3600 |
| 2023-08-21 | 8.89 | $8.89 | 85300 |
| 2023-08-18 | 8.89 | $8.88 | 8600 |
| 2023-08-17 | 8.89 | $8.84 | 12820 |
| 2023-08-16 | 8.91 | $8.85 | 53543 |
| 2023-08-15 | 8.93 | $8.91 | 6312 |
| 2023-08-14 | 8.92 | $8.88 | 16713 |
| 2023-08-11 | 8.93 | $8.93 | 22118 |
| 2023-08-10 | 8.93 | $8.93 | 6647 |
| 2023-08-09 | 8.92 | $8.93 | 3131 |
| 2023-08-08 | 8.91 | $8.91 | 18733 |
| 2023-08-07 | 8.90 | $8.92 | 417200 |
| 2023-08-04 | 8.89 | $8.88 | 10700 |
| 2023-08-03 | 8.88 | $8.90 | 21400 |
| 2023-08-02 | 8.87 | $8.89 | 20200 |
| 2023-08-01 | 8.87 | $8.90 | 11100 |
| 2023-07-31 | 8.85 | $8.87 | 16602 |
| 2023-07-28 | 8.84 | $8.85 | 5200 |
| 2023-07-27 | 8.84 | $8.86 | 30900 |
| 2023-07-26 | 8.83 | $8.86 | 17000 |
| 2023-07-25 | 8.82 | $8.74 | 37500 |
| 2023-07-24 | 8.84 | $8.84 | 14336 |
| 2023-07-21 | 8.84 | $8.82 | 11800 |
| 2023-07-20 | 8.84 | $8.80 | 19900 |
| 2023-07-19 | 8.85 | $8.84 | 94600 |
| 2023-07-18 | 8.85 | $8.82 | 19611 |
| 2023-07-17 | 8.85 | $8.85 | 384400 |
| 2023-07-14 | 8.85 | $8.89 | 16200 |
| 2023-07-13 | 8.83 | $8.85 | 9708 |
| 2023-07-12 | 8.82 | $8.84 | 11418 |
| 2023-07-11 | 8.81 | $8.82 | 6348 |
| 2023-07-10 | 8.81 | $8.82 | 20239 |
| 2023-07-07 | 8.81 | $8.82 | 5907 |
| 2023-07-06 | 8.80 | $8.81 | 7100 |
| 2023-07-05 | 8.80 | $8.82 | 451900 |
| 2023-07-03 | 8.79 | $8.79 | 1400 |
| 2023-06-30 | 8.79 | $8.80 | 18122 |
| 2023-06-29 | 8.78 | $8.80 | 15600 |
| 2023-06-28 | 8.78 | $8.79 | 44700 |
| 2023-06-27 | 8.78 | $8.80 | 16400 |
| 2023-06-26 | 8.77 | $8.80 | 700 |
| 2023-06-23 | 8.77 | $8.76 | 5200 |
| 2023-06-22 | 8.77 | $8.79 | 97307 |
| 2023-06-21 | 8.77 | $8.71 | 96734 |
| 2023-06-20 | 8.80 | $8.77 | 33000 |
| 2023-06-16 | 8.80 | $8.78 | 125936 |
| 2023-06-15 | 8.81 | $8.77 | 179631 |
| 2023-06-14 | 8.82 | $8.81 | 10300 |
| 2023-06-13 | 8.83 | $8.79 | 26039 |
| 2023-06-12 | 8.84 | $8.88 | 21813 |
| 2023-06-09 | 8.82 | $8.82 | 21600 |
| 2023-06-08 | 8.82 | $8.84 | 3347 |
| 2023-06-07 | 8.81 | $8.80 | 173605 |
| 2023-06-06 | 8.81 | $8.82 | 60802 |
| 2023-06-05 | 8.80 | $8.86 | 26900 |
| 2023-06-02 | 8.78 | $8.80 | 42800 |
| 2023-06-01 | 8.78 | $8.81 | 54746 |
| 2023-05-31 | 8.77 | $8.79 | 27200 |
| 2023-05-30 | 8.77 | $8.80 | 20800 |
| 2023-05-26 | 8.76 | $8.77 | 27100 |
| 2023-05-25 | 8.76 | $8.75 | 25400 |
| 2023-05-24 | 8.77 | $8.78 | 99745 |
| 2023-05-23 | 8.77 | $8.77 | 38303 |
| 2023-05-22 | 8.78 | $8.77 | 87803 |
| 2023-05-19 | 8.78 | $8.75 | 10537 |
| 2023-05-18 | 8.80 | $8.77 | 44500 |
| 2023-05-17 | 8.81 | $8.77 | 49738 |
| 2023-05-16 | 8.82 | $8.77 | 23000 |
| 2023-05-15 | 8.84 | $8.84 | 38100 |
| 2023-05-12 | 8.84 | $8.81 | 11500 |
| 2023-05-11 | 8.84 | $8.86 | 5900 |
| 2023-05-10 | 8.84 | $8.84 | 37636 |
| 2023-05-09 | 8.83 | $8.84 | 9246 |
| 2023-05-08 | 8.83 | $8.81 | 29100 |
| 2023-05-05 | 8.83 | $8.83 | 21716 |
| 2023-05-04 | 8.83 | $8.83 | 12600 |
| 2023-05-03 | 8.83 | $8.84 | 500 |
| 2023-05-02 | 8.83 | $8.85 | 180318 |
| 2023-05-01 | 8.82 | $8.81 | 13731 |
| 2023-04-28 | 8.82 | $8.81 | 7200 |
| 2023-04-27 | 8.82 | $8.80 | 7337 |
| 2023-04-26 | 8.83 | $8.82 | 78738 |
| 2023-04-25 | 8.83 | $8.84 | 5937 |
| 2023-04-24 | 8.83 | $8.82 | 276227 |
| 2023-04-21 | 8.83 | $8.81 | 16600 |
| 2023-04-20 | 8.83 | $8.81 | 7700 |
| 2023-04-19 | 8.83 | $8.80 | 12900 |
| 2023-04-18 | 8.84 | $8.80 | 8300 |
| 2023-04-17 | 8.84 | $8.82 | 14500 |
| 2023-04-14 | 8.85 | $8.86 | 16500 |
| 2023-04-13 | 8.84 | $8.87 | 3300 |
| 2023-04-12 | 8.82 | $8.85 | 16706 |
| 2023-04-11 | 8.81 | $8.83 | 57000 |
| 2023-04-10 | 8.80 | $8.84 | 43500 |
| 2023-04-06 | 8.79 | $8.80 | 20200 |
| 2023-04-05 | 8.78 | $8.84 | 9116 |
| 2023-04-04 | 8.76 | $8.83 | 34323 |
| 2023-04-03 | 8.74 | $8.80 | 10540 |
| 2023-03-31 | 8.73 | $8.78 | 19717 |
| 2023-03-30 | 8.72 | $8.75 | 14647 |
| 2023-03-29 | 8.72 | $8.74 | 21600 |
| 2023-03-28 | 8.72 | $8.73 | 27814 |
| 2023-03-27 | 8.73 | $8.72 | 17649 |
| 2023-03-24 | 8.74 | $8.73 | 20800 |
| 2023-03-23 | 8.75 | $8.71 | 19600 |
| 2023-03-22 | 8.77 | $8.79 | 14806 |
| 2023-03-21 | 8.77 | $8.78 | 9000 |
| 2023-03-20 | 8.78 | $8.73 | 18300 |
| 2023-03-17 | 8.80 | $8.80 | 27100 |
| 2023-03-16 | 8.80 | $8.76 | 13500 |
| 2023-03-15 | 8.82 | $8.80 | 19100 |
| 2023-03-14 | 8.83 | $8.83 | 33200 |
| 2023-03-13 | 8.83 | $8.82 | 51138 |
| 2023-03-10 | 8.84 | $8.88 | 20400 |
| 2023-03-09 | 8.83 | $8.86 | 16921 |
| 2023-03-08 | 8.82 | $8.83 | 46513 |
| 2023-03-07 | 8.82 | $8.83 | 13647 |
| 2023-03-06 | 8.82 | $8.83 | 24200 |
| 2023-03-03 | 8.83 | $8.84 | 158600 |
| 2023-03-02 | 8.83 | $8.84 | 18900 |
| 2023-03-01 | 8.83 | $8.83 | 23108 |
| 2023-02-28 | 8.83 | $8.83 | 13340 |
| 2023-02-27 | 8.83 | $8.84 | 9949 |
| 2023-02-24 | 8.84 | $8.82 | 53702 |
| 2023-02-23 | 8.85 | $8.84 | 3100 |
| 2023-02-22 | 8.85 | $8.84 | 17035 |
| 2023-02-21 | 8.86 | $8.81 | 19048 |
| 2023-02-17 | 8.88 | $8.86 | 13900 |
| 2023-02-16 | 8.88 | $8.85 | 6729 |
| 2023-02-15 | 8.89 | $8.81 | 6333 |
| 2023-02-14 | 8.92 | $8.88 | 9500 |
| 2023-02-13 | 8.93 | $8.91 | 42206 |
| 2023-02-10 | 8.93 | $8.91 | 3520 |
| 2023-02-09 | 8.93 | $8.91 | 28300 |
| 2023-02-08 | 8.93 | $8.94 | 50800 |
| 2023-02-07 | 8.92 | $8.93 | 201300 |
| 2023-02-06 | 8.90 | $8.90 | 2806 |
| 2023-02-03 | 8.90 | $8.89 | 126600 |
| 2023-02-02 | 8.90 | $8.91 | 102625 |
| 2023-02-01 | 8.89 | $8.90 | 15820 |
| 2023-01-31 | 8.88 | $8.90 | 15507 |
| 2023-01-30 | 8.87 | $8.87 | 3146 |
| 2023-01-27 | 8.87 | $8.87 | 10717 |
| 2023-01-26 | 8.86 | $8.86 | 22448 |
| 2023-01-25 | 8.86 | $8.85 | 21300 |
| 2023-01-24 | 8.85 | $8.88 | 27800 |
| 2023-01-23 | 8.84 | $8.83 | 115300 |
| 2023-01-20 | 8.84 | $8.84 | 87701 |
| 2023-01-19 | 8.84 | $8.84 | 6740 |
| 2023-01-18 | 8.84 | $8.87 | 22749 |
| 2023-01-17 | 8.82 | $8.84 | 12400 |
| 2023-01-13 | 8.82 | $8.82 | 10204 |
| 2023-01-12 | 8.81 | $8.84 | 23700 |
| 2023-01-11 | 8.80 | $8.82 | 12029 |
| 2023-01-10 | 8.80 | $8.81 | 55512 |
| 2023-01-09 | 8.79 | $8.81 | 22200 |
| 2023-01-06 | 8.79 | $8.82 | 31711 |
| 2023-01-05 | 8.78 | $8.76 | 3200 |
| 2023-01-04 | 8.78 | $8.78 | 14100 |
| 2023-01-03 | 8.78 | $8.78 | 20945 |
| 2022-12-30 | 8.79 | $8.75 | 23000 |
| 2022-12-29 | 8.80 | $8.79 | 2711 |
| 2022-12-28 | 8.80 | $8.79 | 44834 |
| 2022-12-27 | 8.81 | $8.77 | 24900 |
| 2022-12-23 | 8.82 | $8.79 | 17700 |
| 2022-12-22 | 8.82 | $8.81 | 18600 |
| 2022-12-21 | 8.82 | $8.81 | 71623 |
| 2022-12-20 | 8.82 | $8.78 | 32503 |
| 2022-12-19 | 8.83 | $8.79 | 23600 |
| 2022-12-16 | 8.84 | $8.80 | 22311 |
| 2022-12-15 | 8.84 | $8.84 | 15200 |
| 2022-12-14 | 8.84 | $8.81 | 7900 |
| 2022-12-13 | 8.84 | $8.84 | 11700 |
| 2022-12-12 | 8.83 | $8.80 | 91900 |
| 2022-12-09 | 8.83 | $8.81 | 38423 |
| 2022-12-08 | 8.82 | $8.79 | 8332 |
| 2022-12-07 | 8.82 | $8.82 | 8127 |
| 2022-12-06 | 8.82 | $8.81 | 10335 |
| 2022-12-05 | 8.81 | $8.78 | 6900 |
| 2022-12-02 | 8.81 | $8.82 | 14500 |
| 2022-12-01 | 8.79 | $8.82 | 22041 |
| 2022-11-30 | 8.78 | $8.79 | 6649 |
| 2022-11-29 | 8.76 | $8.74 | 15807 |
| 2022-11-28 | 8.76 | $8.75 | 11548 |
| 2022-11-25 | 8.76 | $8.75 | 4332 |
| 2022-11-23 | 8.75 | $8.77 | 12600 |
| 2022-11-22 | 8.74 | $8.73 | 145426 |
| 2022-11-21 | 8.74 | $8.71 | 186000 |
| 2022-11-18 | 8.74 | $8.72 | 37220 |
| 2022-11-17 | 8.74 | $8.72 | 15026 |
| 2022-11-16 | 8.73 | $8.74 | 14600 |
| 2022-11-15 | 8.72 | $8.73 | 13700 |
| 2022-11-14 | 8.71 | $8.72 | 45400 |
| 2022-11-11 | 8.70 | $8.74 | 59800 |
| 2022-11-10 | 8.68 | $8.77 | 32000 |
| 2022-11-09 | 8.65 | $8.66 | 54200 |
| 2022-11-08 | 8.65 | $8.66 | 39300 |
| 2022-11-07 | 8.65 | $8.65 | 24921 |
| 2022-11-04 | 8.64 | $8.65 | 140800 |
| 2022-11-03 | 8.64 | $8.64 | 134200 |
| 2022-11-02 | 8.64 | $8.65 | 83136 |
| 2022-11-01 | 8.64 | $8.65 | 39000 |
| 2022-10-31 | 8.64 | $8.63 | 188405 |
| 2022-10-28 | 8.64 | $8.66 | 15730 |
| 2022-10-27 | 8.64 | $8.68 | 23500 |
| 2022-10-26 | 8.63 | $8.66 | 41000 |
| 2022-10-25 | 8.62 | $8.67 | 127627 |
| 2022-10-24 | 8.61 | $8.65 | 179800 |
| 2022-10-21 | 8.61 | $8.66 | 58200 |
| 2022-10-20 | 8.60 | $8.62 | 83700 |
| 2022-10-19 | 8.60 | $8.62 | 19716 |
| 2022-10-18 | 8.61 | $8.63 | 19200 |
| 2022-10-17 | 8.61 | $8.64 | 22300 |
| 2022-10-14 | 8.61 | $8.60 | 21400 |
| 2022-10-13 | 8.63 | $8.65 | 35507 |
| 2022-10-12 | 8.63 | $8.66 | 30900 |
| 2022-10-11 | 8.63 | $8.66 | 15623 |
| 2022-10-10 | 8.64 | $8.67 | 54804 |
| 2022-10-07 | 8.64 | $8.65 | 54400 |
| 2022-10-06 | 8.65 | $8.68 | 21700 |
| 2022-10-05 | 8.66 | $8.67 | 104923 |
| 2022-10-04 | 8.67 | $8.73 | 91300 |
| 2022-10-03 | 8.66 | $8.71 | 49200 |
| 2022-09-30 | 8.66 | $8.64 | 65100 |
| 2022-09-29 | 8.69 | $8.63 | 51600 |
| 2022-09-28 | 8.72 | $8.75 | 136307 |
| 2022-09-27 | 8.73 | $8.71 | 184600 |
| 2022-09-26 | 8.75 | $8.70 | 91535 |
| 2022-09-23 | 8.78 | $8.75 | 26200 |
| 2022-09-22 | 8.80 | $8.77 | 25432 |
| 2022-09-21 | 8.82 | $8.81 | 46400 |
| 2022-09-20 | 8.83 | $8.81 | 18710 |
| 2022-09-19 | 8.84 | $8.80 | 23400 |
| 2022-09-16 | 8.86 | $8.84 | 200500 |
| 2022-09-15 | 8.88 | $8.82 | 12300 |
| 2022-09-14 | 8.90 | $8.88 | 5700 |
| 2022-09-13 | 8.91 | $8.90 | 51900 |
| 2022-09-12 | 8.91 | $8.92 | 6916 |
| 2022-09-09 | 8.91 | $8.93 | 56800 |
| 2022-09-08 | 8.91 | $8.93 | 46916 |
| 2022-09-07 | 8.91 | $8.94 | 21900 |
| 2022-09-06 | 8.90 | $8.88 | 27015 |
| 2022-09-02 | 8.91 | $8.91 | 35200 |
| 2022-09-01 | 8.92 | $8.87 | 32549 |
| 2022-08-31 | 8.93 | $8.87 | 31800 |
| 2022-08-30 | 8.95 | $8.92 | 24346 |
| 2022-08-29 | 8.96 | $8.91 | 9108 |
| 2022-08-26 | 8.98 | $8.93 | 11700 |
| 2022-08-25 | 8.99 | $8.99 | 10400 |
| 2022-08-24 | 8.98 | $8.94 | 49125 |
| 2022-08-23 | 8.99 | $8.97 | 28700 |
| 2022-08-22 | 8.99 | $8.94 | 31900 |
| 2022-08-19 | 9.00 | $8.96 | 20633 |
| 2022-08-18 | 9.01 | $9.00 | 28400 |
| 2022-08-17 | 9.00 | $8.97 | 3713 |
| 2022-08-16 | 9.00 | $8.98 | 21700 |
| 2022-08-15 | 9.00 | $8.99 | 10739 |
| 2022-08-12 | 8.99 | $9.02 | 4100 |
| 2022-08-11 | 8.97 | $8.97 | 4800 |
| 2022-08-10 | 8.96 | $8.99 | 28625 |
| 2022-08-09 | 8.94 | $8.93 | 3900 |
| 2022-08-08 | 8.94 | $8.95 | 4923 |
| 2022-08-05 | 8.93 | $8.90 | 72106 |
| 2022-08-04 | 8.93 | $8.95 | 24817 |
| 2022-08-03 | 8.92 | $8.95 | 86431 |
| 2022-08-02 | 8.90 | $8.89 | 2402 |
| 2022-08-01 | 8.90 | $8.91 | 25823 |
| 2022-07-29 | 8.89 | $8.90 | 23049 |
| 2022-07-28 | 8.88 | $8.93 | 30828 |
| 2022-07-27 | 8.86 | $8.90 | 106938 |
| 2022-07-26 | 8.85 | $8.85 | 23400 |
| 2022-07-25 | 8.85 | $8.85 | 21340 |
| 2022-07-22 | 8.85 | $8.90 | 40037 |
| 2022-07-21 | 8.84 | $8.89 | 16100 |
| 2022-07-20 | 8.82 | $8.83 | 15100 |
| 2022-07-19 | 8.82 | $8.83 | 25002 |
| 2022-07-18 | 8.82 | $8.82 | 36100 |
| 2022-07-15 | 8.83 | $8.81 | 32236 |
| 2022-07-14 | 8.84 | $8.84 | 28800 |
| 2022-07-13 | 8.84 | $8.86 | 97246 |
| 2022-07-12 | 8.84 | $8.87 | 6700 |
| 2022-07-11 | 8.84 | $8.85 | 9224 |
| 2022-07-08 | 8.84 | $8.86 | 419246 |
| 2022-07-07 | 8.84 | $8.85 | 12600 |
| 2022-07-06 | 8.84 | $8.82 | 25400 |
| 2022-07-05 | 8.86 | $8.88 | 10431 |
| 2022-07-01 | 8.86 | $8.88 | 9900 |
| 2022-06-30 | 8.86 | $8.86 | 10530 |
| 2022-06-29 | 8.86 | $8.89 | 6700 |
| 2022-06-28 | 8.86 | $8.88 | 3545 |
| 2022-06-27 | 8.87 | $8.87 | 121326 |
| 2022-06-24 | 8.88 | $8.87 | 81715 |
| 2022-06-23 | 8.89 | $8.90 | 23000 |
| 2022-06-22 | 8.89 | $8.90 | 34448 |
| 2022-06-21 | 8.90 | $8.86 | 14506 |
| 2022-06-17 | 8.92 | $8.89 | 66700 |
| 2022-06-16 | 8.94 | $8.89 | 140731 |
| 2022-06-15 | 8.96 | $8.95 | 34404 |
| 2022-06-14 | 8.97 | $8.89 | 44400 |
| 2022-06-13 | 9.00 | $8.90 | 11000 |
| 2022-06-10 | 9.04 | $8.99 | 25800 |
| 2022-06-09 | 9.05 | $9.05 | 9327 |
| 2022-06-08 | 9.05 | $9.07 | 94100 |
| 2022-06-07 | 9.04 | $9.10 | 2400 |
| 2022-06-06 | 9.02 | $9.07 | 49700 |
| 2022-06-03 | 9.00 | $9.05 | 35600 |
| 2022-06-02 | 8.99 | $9.07 | 44912 |
| 2022-06-01 | 8.97 | $9.01 | 15100 |
| 2022-05-31 | 8.96 | $9.01 | 66710 |
| 2022-05-27 | 8.96 | $9.02 | 23347 |
| 2022-05-26 | 8.95 | $8.99 | 21320 |
| 2022-05-25 | 8.95 | $8.99 | 24507 |
| 2022-05-24 | 8.95 | $8.99 | 31000 |
| 2022-05-23 | 8.95 | $8.94 | 74331 |
| 2022-05-20 | 8.97 | $8.94 | 20019 |
| 2022-05-19 | 8.99 | $9.00 | 106504 |
| 2022-05-18 | 9.01 | $8.99 | 20400 |
| 2022-05-17 | 9.02 | $8.97 | 6200 |
| 2022-05-16 | 9.06 | $9.01 | 18338 |
| 2022-05-13 | 9.08 | $9.00 | 61500 |
| 2022-05-12 | 9.12 | $9.10 | 74200 |
| 2022-05-11 | 9.13 | $9.09 | 40800 |
| 2022-05-10 | 9.15 | $9.11 | 108600 |
| 2022-05-09 | 9.16 | $9.16 | 93735 |
| 2022-05-06 | 9.17 | $9.15 | 19606 |
| 2022-05-05 | 9.18 | $9.14 | 25700 |
| 2022-05-04 | 9.19 | $9.21 | 8700 |
| 2022-05-03 | 9.19 | $9.20 | 44547 |
| 2022-05-02 | 9.18 | $9.16 | 1200 |
| 2022-04-29 | 9.19 | $9.16 | 33937 |
| 2022-04-28 | 9.21 | $9.18 | 21800 |
| 2022-04-27 | 9.22 | $9.19 | 5737 |
| 2022-04-26 | 9.23 | $9.22 | 23000 |
| 2022-04-25 | 9.23 | $9.25 | 74303 |
| 2022-04-22 | 9.22 | $9.21 | 4908 |
| 2022-04-21 | 9.22 | $9.18 | 6623 |
| 2022-04-20 | 9.24 | $9.27 | 198000 |
| 2022-04-19 | 9.22 | $9.19 | 33209 |
| 2022-04-18 | 9.23 | $9.22 | 16200 |
| 2022-04-14 | 9.24 | $9.17 | 17301 |
| 2022-04-13 | 9.26 | $9.29 | 25000 |
| 2022-04-12 | 9.25 | $9.29 | 12200 |
| 2022-04-11 | 9.23 | $9.24 | 17005 |
| 2022-04-08 | 9.23 | $9.24 | 12100 |
| 2022-04-07 | 9.22 | $9.26 | 20000 |
| 2022-04-06 | 9.21 | $9.24 | 7229 |
| 2022-04-05 | 9.21 | $9.22 | 32136 |
| 2022-04-04 | 9.21 | $9.24 | 25143 |
| 2022-04-01 | 9.20 | $9.22 | 57448 |
| 2022-03-31 | 9.20 | $9.23 | 20014 |
| 2022-03-30 | 9.19 | $9.24 | 14400 |
| 2022-03-29 | 9.19 | $9.23 | 39715 |
| 2022-03-28 | 9.18 | $9.21 | 10041 |
| 2022-03-25 | 9.18 | $9.15 | 29700 |
| 2022-03-24 | 9.20 | $9.22 | 9600 |
| 2022-03-23 | 9.21 | $9.24 | 22900 |
| 2022-03-22 | 9.21 | $9.22 | 21746 |
| 2022-03-21 | 9.21 | $9.18 | 23800 |
| 2022-03-18 | 9.23 | $9.27 | 23900 |
| 2022-03-17 | 9.23 | $9.24 | 5600 |
| 2022-03-16 | 9.24 | $9.22 | 7728 |
| 2022-03-15 | 9.26 | $9.24 | 41500 |
| 2022-03-14 | 9.27 | $9.21 | 9700 |
| 2022-03-11 | 9.30 | $9.28 | 15243 |
| 2022-03-10 | 9.32 | $9.26 | 34300 |
| 2022-03-09 | 9.34 | $9.30 | 40600 |
| 2022-03-08 | 9.36 | $9.32 | 322600 |
| 2022-03-07 | 9.38 | $9.35 | 9200 |
| 2022-03-04 | 9.39 | $9.43 | 28830 |
| 2022-03-03 | 9.38 | $9.42 | 30813 |
| 2022-03-02 | 9.37 | $9.35 | 11500 |
| 2022-03-01 | 9.38 | $9.44 | 23104 |
| 2022-02-28 | 9.36 | $9.41 | 56600 |
| 2022-02-25 | 9.35 | $9.35 | 49900 |
| 2022-02-24 | 9.35 | $9.37 | 45214 |
| 2022-02-23 | 9.36 | $9.34 | 5900 |
| 2022-02-22 | 9.37 | $9.37 | 18135 |
| 2022-02-18 | 9.37 | $9.39 | 18600 |
| 2022-02-17 | 9.37 | $9.38 | 90001 |
| 2022-02-16 | 9.38 | $9.38 | 21400 |
| 2022-02-15 | 9.39 | $9.38 | 3000 |
| 2022-02-14 | 9.39 | $9.36 | 97000 |
| 2022-02-11 | 9.41 | $9.45 | 12508 |
| 2022-02-10 | 9.41 | $9.36 | 115100 |
| 2022-02-09 | 9.43 | $9.44 | 44500 |
| 2022-02-08 | 9.43 | $9.42 | 44221 |
| 2022-02-07 | 9.44 | $9.46 | 37104 |
| 2022-02-04 | 9.43 | $9.41 | 263700 |
| 2022-02-03 | 9.45 | $9.44 | 67500 |
| 2022-02-02 | 9.45 | $9.48 | 3629 |
| 2022-02-01 | 9.45 | $9.45 | 56915 |
| 2022-01-31 | 9.45 | $9.44 | 23900 |
| 2022-01-28 | 9.46 | $9.45 | 134906 |
| 2022-01-27 | 9.47 | $9.50 | 34603 |
| 2022-01-26 | 9.47 | $9.43 | 22324 |
| 2022-01-25 | 9.48 | $9.48 | 9617 |
| 2022-01-24 | 9.49 | $9.49 | 18208 |
| 2022-01-21 | 9.49 | $9.51 | 17133 |
| 2022-01-20 | 9.49 | $9.50 | 75804 |
| 2022-01-19 | 9.49 | $9.52 | 12920 |
| 2022-01-18 | 9.49 | $9.45 | 31900 |
| 2022-01-14 | 9.51 | $9.47 | 10800 |
| 2022-01-13 | 9.52 | $9.53 | 9800 |
| 2022-01-12 | 9.52 | $9.53 | 66900 |
| 2022-01-11 | 9.52 | $9.54 | 15000 |
| 2022-01-10 | 9.52 | $9.51 | 24300 |
| 2022-01-07 | 9.53 | $9.51 | 20700 |
| 2022-01-06 | 9.53 | $9.53 | 22000 |
| 2022-01-05 | 9.54 | $9.53 | 20300 |
| 2022-01-04 | 9.54 | $9.55 | 138910 |
| 2022-01-03 | 9.54 | $9.50 | 6700 |
| 2021-12-31 | 9.56 | $9.57 | 9300 |
| 2021-12-30 | 9.56 | $9.56 | 145213 |
| 2021-12-29 | 9.56 | $9.55 | 3200 |
| 2021-12-28 | 9.56 | $9.57 | 6839 |
| 2021-12-27 | 9.56 | $9.57 | 11522 |
| 2021-12-23 | 9.55 | $9.56 | 7300 |
| 2021-12-22 | 9.55 | $9.56 | 39600 |
| 2021-12-21 | 9.55 | $9.53 | 49740 |
| 2021-12-20 | 9.56 | $9.55 | 20700 |
| 2021-12-17 | 9.57 | $9.58 | 18800 |
| 2021-12-16 | 9.57 | $9.57 | 19040 |
| 2021-12-15 | 9.57 | $9.54 | 10100 |
| 2021-12-14 | 9.58 | $9.59 | 18500 |
| 2021-12-13 | 9.58 | $9.61 | 18300 |
| 2021-12-10 | 9.57 | $9.56 | 18400 |
| 2021-12-09 | 9.57 | $9.59 | 8332 |
| 2021-12-08 | 9.57 | $9.56 | 3100 |
| 2021-12-07 | 9.57 | $9.57 | 17200 |
| 2021-12-06 | 9.57 | $9.57 | 7512 |
| 2021-12-03 | 9.58 | $9.62 | 60300 |
| 2021-12-02 | 9.57 | $9.57 | 13936 |
| 2021-12-01 | 9.57 | $9.56 | 73642 |
| 2021-11-30 | 9.58 | $9.57 | 23800 |
| 2021-11-29 | 9.58 | $9.56 | 20847 |
| 2021-11-26 | 9.59 | $9.63 | 700 |
| 2021-11-24 | 9.58 | $9.59 | 16031 |
| 2021-11-23 | 9.58 | $9.55 | 23401 |
| 2021-11-22 | 9.59 | $9.55 | 48400 |
| 2021-11-19 | 9.61 | $9.62 | 9821 |
| 2021-11-18 | 9.61 | $9.61 | 18900 |
| 2021-11-17 | 9.61 | $9.62 | 9236 |
| 2021-11-16 | 9.61 | $9.59 | 19500 |
| 2021-11-15 | 9.62 | $9.58 | 30600 |
| 2021-11-12 | 9.63 | $9.59 | 29600 |
| 2021-11-11 | 9.64 | $9.62 | 6023 |
| 2021-11-10 | 9.64 | $9.61 | 20531 |
| 2021-11-09 | 9.65 | $9.66 | 25536 |
| 2021-11-08 | 9.65 | $9.65 | 27422 |
| 2021-11-05 | 9.65 | $9.68 | 15834 |
| 2021-11-04 | 9.63 | $9.66 | 56800 |
| 2021-11-03 | 9.62 | $9.60 | 35022 |
| 2021-11-02 | 9.63 | $9.67 | 107500 |
| 2021-11-01 | 9.62 | $9.61 | 1116 |
| 2021-10-29 | 9.62 | $9.63 | 1630 |
| 2021-10-28 | 9.62 | $9.62 | 7100 |
| 2021-10-27 | 9.62 | $9.65 | 17833 |
| 2021-10-26 | 9.61 | $9.63 | 13600 |
| 2021-10-25 | 9.60 | $9.62 | 12300 |
| 2021-10-22 | 9.60 | $9.62 | 18329 |
| 2021-10-21 | 9.59 | $9.59 | 4918 |
| 2021-10-20 | 9.60 | $9.60 | 176200 |
| 2021-10-19 | 9.60 | $9.59 | 16627 |
| 2021-10-18 | 9.61 | $9.61 | 15045 |
| 2021-10-15 | 9.62 | $9.60 | 11135 |
| 2021-10-14 | 9.63 | $9.64 | 8406 |
| 2021-10-13 | 9.63 | $9.64 | 96900 |
| 2021-10-12 | 9.63 | $9.65 | 16015 |
| 2021-10-11 | 9.62 | $9.62 | 4300 |
| 2021-10-08 | 9.63 | $9.61 | 8825 |
| 2021-10-07 | 9.63 | $9.63 | 13841 |
| 2021-10-06 | 9.64 | $9.65 | 6341 |
| 2021-10-05 | 9.64 | $9.64 | 54208 |
| 2021-10-04 | 9.64 | $9.66 | 49639 |
| 2021-10-01 | 9.64 | $9.67 | 19800 |
| 2021-09-30 | 9.63 | $9.63 | 59300 |
| 2021-09-29 | 9.64 | $9.64 | 22700 |
| 2021-09-28 | 9.65 | $9.61 | 20200 |
| 2021-09-27 | 9.66 | $9.64 | 8200 |
| 2021-09-24 | 9.67 | $9.65 | 33342 |
| 2021-09-23 | 9.68 | $9.64 | 15900 |
| 2021-09-22 | 9.69 | $9.68 | 8102 |
| 2021-09-21 | 9.70 | $9.68 | 10509 |
| 2021-09-20 | 9.70 | $9.70 | 15034 |
| 2021-09-17 | 9.70 | $9.68 | 16600 |
| 2021-09-16 | 9.71 | $9.68 | 16616 |
| 2021-09-15 | 9.72 | $9.69 | 29920 |
| 2021-09-14 | 9.72 | $9.73 | 7622 |
| 2021-09-13 | 9.72 | $9.72 | 9607 |
| 2021-09-10 | 9.71 | $9.70 | 13720 |
| 2021-09-09 | 9.71 | $9.74 | 11608 |
| 2021-09-08 | 9.70 | $9.72 | 9100 |
| 2021-09-07 | 9.70 | $9.69 | 8800 |
| 2021-09-03 | 9.70 | $9.71 | 37000 |
| 2021-09-02 | 9.69 | $9.71 | 21100 |
| 2021-09-01 | 9.69 | $9.70 | 31347 |
| 2021-08-31 | 9.68 | $9.68 | 7300 |
| 2021-08-30 | 9.68 | $9.70 | 36100 |
| 2021-08-27 | 9.68 | $9.69 | 23900 |
| 2021-08-26 | 9.67 | $9.68 | 8500 |
| 2021-08-25 | 9.67 | $9.67 | 12600 |
| 2021-08-24 | 9.67 | $9.67 | 28300 |
| 2021-08-23 | 9.68 | $9.67 | 30937 |
| 2021-08-20 | 9.68 | $9.68 | 4239 |
| 2021-08-19 | 9.68 | $9.69 | 42900 |
| 2021-08-18 | 9.68 | $9.67 | 46942 |
| 2021-08-17 | 9.68 | $9.68 | 59743 |
| 2021-08-16 | 9.69 | $9.69 | 20300 |
| 2021-08-13 | 9.69 | $9.70 | 6337 |
| 2021-08-12 | 9.68 | $9.68 | 12200 |
| 2021-08-11 | 9.68 | $9.69 | 7503 |
| 2021-08-10 | 9.68 | $9.69 | 6000 |
| 2021-08-09 | 9.68 | $9.68 | 56400 |
| 2021-08-06 | 9.69 | $9.67 | 11100 |
| 2021-08-05 | 9.69 | $9.69 | 35400 |
| 2021-08-04 | 9.70 | $9.71 | 19800 |
| 2021-08-03 | 9.69 | $9.71 | 4034 |
| 2021-08-02 | 9.69 | $9.70 | 283400 |
| 2021-07-30 | 9.69 | $9.70 | 4900 |
| 2021-07-29 | 9.69 | $9.67 | 19546 |
| 2021-07-28 | 9.69 | $9.70 | 12526 |
| 2021-07-27 | 9.69 | $9.71 | 10310 |
| 2021-07-26 | 9.69 | $9.69 | 6433 |
| 2021-07-23 | 9.69 | $9.68 | 7300 |
| 2021-07-22 | 9.70 | $9.72 | 33741 |
| 2021-07-21 | 9.69 | $9.66 | 7300 |
| 2021-07-20 | 9.71 | $9.65 | 39646 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.52
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.52
Average
50.62
Maximum
68.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.52 | $9.41 | 707700 |
| 2026-07-16 | 54.15 | $9.42 | 112000 |
| 2026-07-15 | 54.15 | $9.42 | 275000 |
| 2026-07-14 | 51.93 | $9.41 | 427203 |
| 2026-07-13 | 44.25 | $9.38 | 618600 |
| 2026-07-10 | 46.61 | $9.39 | 50100 |
| 2026-07-09 | 49.10 | $9.40 | 227800 |
| 2026-07-08 | 49.10 | $9.40 | 136011 |
| 2026-07-07 | 57.39 | $9.43 | 65000 |
| 2026-07-06 | 54.98 | $9.42 | 121100 |
| 2026-07-02 | 58.10 | $9.43 | 29601 |
| 2026-07-01 | 58.10 | $9.43 | 68413 |
| 2026-06-30 | 50.50 | $9.40 | 29022 |
| 2026-06-29 | 50.50 | $9.40 | 9603 |
| 2026-06-26 | 50.50 | $9.40 | 35917 |
| 2026-06-25 | 50.50 | $9.40 | 44200 |
| 2026-06-24 | 47.94 | $9.39 | 49600 |
| 2026-06-23 | 47.94 | $9.39 | 38223 |
| 2026-06-22 | 47.94 | $9.39 | 69700 |
| 2026-06-18 | 47.94 | $9.39 | 48307 |
| 2026-06-17 | 54.88 | $9.42 | 97800 |
| 2026-06-16 | 57.52 | $9.43 | 52428 |
| 2026-06-15 | 57.52 | $9.43 | 114000 |
| 2026-06-12 | 53.48 | $9.41 | 22500 |
| 2026-06-11 | 53.48 | $9.41 | 48200 |
| 2026-06-10 | 51.40 | $9.40 | 57800 |
| 2026-06-09 | 53.68 | $9.41 | 57213 |
| 2026-06-08 | 51.64 | $9.40 | 44837 |
| 2026-06-05 | 51.64 | $9.40 | 35311 |
| 2026-06-04 | 53.78 | $9.41 | 206800 |
| 2026-06-03 | 51.88 | $9.40 | 88311 |
| 2026-06-02 | 53.98 | $9.41 | 50331 |
| 2026-06-01 | 52.14 | $9.40 | 44536 |
| 2026-05-29 | 52.14 | $9.40 | 70600 |
| 2026-05-28 | 54.10 | $9.41 | 21900 |
| 2026-05-27 | 50.58 | $9.39 | 23718 |
| 2026-05-26 | 50.58 | $9.39 | 18600 |
| 2026-05-22 | 48.81 | $9.38 | 385919 |
| 2026-05-21 | 47.01 | $9.37 | 62748 |
| 2026-05-20 | 45.17 | $9.36 | 148806 |
| 2026-05-19 | 43.31 | $9.35 | 78517 |
| 2026-05-18 | 46.30 | $9.37 | 15826 |
| 2026-05-15 | 46.30 | $9.37 | 24900 |
| 2026-05-14 | 52.89 | $9.41 | 74400 |
| 2026-05-13 | 51.24 | $9.40 | 60647 |
| 2026-05-12 | 53.01 | $9.41 | 59020 |
| 2026-05-11 | 51.42 | $9.40 | 51120 |
| 2026-05-08 | 54.95 | $9.42 | 69903 |
| 2026-05-07 | 54.95 | $9.42 | 51600 |
| 2026-05-06 | 54.95 | $9.42 | 41222 |
| 2026-05-05 | 53.58 | $9.41 | 99800 |
| 2026-05-04 | 50.75 | $9.39 | 71600 |
| 2026-05-01 | 50.75 | $9.39 | 37700 |
| 2026-04-30 | 52.19 | $9.40 | 38619 |
| 2026-04-29 | 50.86 | $9.39 | 36816 |
| 2026-04-28 | 41.65 | $9.33 | 102800 |
| 2026-04-27 | 52.57 | $9.40 | 55600 |
| 2026-04-24 | 50.82 | $9.39 | 36800 |
| 2026-04-23 | 49.04 | $9.38 | 91000 |
| 2026-04-22 | 52.67 | $9.40 | 41642 |
| 2026-04-21 | 50.94 | $9.39 | 31143 |
| 2026-04-20 | 49.18 | $9.38 | 66402 |
| 2026-04-17 | 50.92 | $9.39 | 99830 |
| 2026-04-16 | 52.69 | $9.40 | 261731 |
| 2026-04-15 | 52.69 | $9.40 | 74000 |
| 2026-04-14 | 54.39 | $9.41 | 83900 |
| 2026-04-13 | 52.95 | $9.40 | 31600 |
| 2026-04-10 | 51.48 | $9.39 | 20000 |
| 2026-04-09 | 51.48 | $9.39 | 27321 |
| 2026-04-08 | 50.09 | $9.38 | 29400 |
| 2026-04-07 | 47.19 | $9.36 | 55200 |
| 2026-04-06 | 42.44 | $9.33 | 94747 |
| 2026-04-02 | 43.68 | $9.34 | 68700 |
| 2026-04-01 | 44.94 | $9.35 | 28807 |
| 2026-03-31 | 40.04 | $9.32 | 40415 |
| 2026-03-30 | 34.50 | $9.29 | 60631 |
| 2026-03-27 | 34.50 | $9.29 | 77100 |
| 2026-03-26 | 36.53 | $9.31 | 122100 |
| 2026-03-25 | 39.87 | $9.34 | 45400 |
| 2026-03-24 | 34.14 | $9.31 | 152937 |
| 2026-03-23 | 35.20 | $9.32 | 60900 |
| 2026-03-20 | 26.52 | $9.28 | 116517 |
| 2026-03-19 | 40.81 | $9.39 | 104900 |
| 2026-03-18 | 40.81 | $9.39 | 67129 |
| 2026-03-17 | 44.76 | $9.41 | 114237 |
| 2026-03-16 | 35.91 | $9.38 | 1.1M |
| 2026-03-13 | 32.48 | $9.37 | 106300 |
| 2026-03-12 | 34.22 | $9.38 | 33623 |
| 2026-03-11 | 38.09 | $9.40 | 62319 |
| 2026-03-10 | 42.68 | $9.42 | 79000 |
| 2026-03-09 | 42.68 | $9.42 | 28205 |
| 2026-03-06 | 39.39 | $9.41 | 108243 |
| 2026-03-05 | 44.22 | $9.43 | 86833 |
| 2026-03-04 | 44.22 | $9.43 | 118910 |
| 2026-03-03 | 46.81 | $9.44 | 24900 |
| 2026-03-02 | 46.81 | $9.44 | 45431 |
| 2026-02-27 | 55.63 | $9.47 | 49500 |
| 2026-02-26 | 55.63 | $9.47 | 25741 |
| 2026-02-25 | 49.96 | $9.45 | 136422 |
| 2026-02-24 | 49.96 | $9.45 | 75140 |
| 2026-02-23 | 56.48 | $9.47 | 161900 |
| 2026-02-20 | 53.60 | $9.46 | 64300 |
| 2026-02-19 | 53.60 | $9.46 | 235706 |
| 2026-02-18 | 57.00 | $9.47 | 135600 |
| 2026-02-17 | 54.24 | $9.46 | 159635 |
| 2026-02-13 | 54.24 | $9.46 | 9846 |
| 2026-02-12 | 57.57 | $9.47 | 140400 |
| 2026-02-11 | 57.57 | $9.47 | 51919 |
| 2026-02-10 | 57.57 | $9.47 | 363200 |
| 2026-02-09 | 57.57 | $9.47 | 377615 |
| 2026-02-06 | 52.86 | $9.45 | 97100 |
| 2026-02-05 | 55.80 | $9.46 | 58000 |
| 2026-02-04 | 53.33 | $9.45 | 44000 |
| 2026-02-03 | 53.33 | $9.45 | 284600 |
| 2026-02-02 | 50.85 | $9.44 | 36820 |
| 2026-01-30 | 50.85 | $9.44 | 63000 |
| 2026-01-29 | 53.41 | $9.45 | 47349 |
| 2026-01-28 | 53.41 | $9.45 | 229400 |
| 2026-01-27 | 51.19 | $9.44 | 37330 |
| 2026-01-26 | 51.19 | $9.44 | 1.9M |
| 2026-01-23 | 49.00 | $9.43 | 22300 |
| 2026-01-22 | 51.19 | $9.44 | 73300 |
| 2026-01-21 | 55.92 | $9.46 | 88800 |
| 2026-01-20 | 51.67 | $9.44 | 59949 |
| 2026-01-16 | 56.88 | $9.46 | 23100 |
| 2026-01-15 | 52.32 | $9.44 | 97500 |
| 2026-01-14 | 55.09 | $9.45 | 19500 |
| 2026-01-13 | 55.09 | $9.45 | 52700 |
| 2026-01-12 | 55.09 | $9.45 | 72100 |
| 2026-01-09 | 55.09 | $9.45 | 52526 |
| 2026-01-08 | 53.06 | $9.44 | 55600 |
| 2026-01-07 | 53.06 | $9.44 | 150528 |
| 2026-01-06 | 53.06 | $9.44 | 67748 |
| 2026-01-05 | 49.13 | $9.42 | 103500 |
| 2026-01-02 | 47.02 | $9.41 | 46833 |
| 2025-12-31 | 47.02 | $9.41 | 55117 |
| 2025-12-30 | 48.85 | $9.42 | 82900 |
| 2025-12-29 | 48.85 | $9.42 | 20941 |
| 2025-12-26 | 46.99 | $9.41 | 8408 |
| 2025-12-24 | 46.99 | $9.41 | 41046 |
| 2025-12-23 | 45.19 | $9.40 | 138100 |
| 2025-12-22 | 45.19 | $9.40 | 73835 |
| 2025-12-19 | 39.64 | $9.37 | 60527 |
| 2025-12-18 | 40.96 | $9.38 | 50006 |
| 2025-12-17 | 39.04 | $9.37 | 117000 |
| 2025-12-16 | 40.28 | $9.38 | 44030 |
| 2025-12-15 | 41.54 | $9.39 | 77200 |
| 2025-12-12 | 39.75 | $9.38 | 21400 |
| 2025-12-11 | 58.36 | $9.49 | 44500 |
| 2025-12-10 | 58.36 | $9.49 | 122200 |
| 2025-12-09 | 56.70 | $9.48 | 93706 |
| 2025-12-08 | 56.70 | $9.48 | 22440 |
| 2025-12-05 | 58.82 | $9.49 | 89100 |
| 2025-12-04 | 57.30 | $9.48 | 88142 |
| 2025-12-03 | 59.38 | $9.49 | 47627 |
| 2025-12-02 | 54.70 | $9.46 | 47431 |
| 2025-12-01 | 56.77 | $9.47 | 84300 |
| 2025-11-28 | 61.17 | $9.49 | 15113 |
| 2025-11-26 | 59.69 | $9.48 | 77602 |
| 2025-11-25 | 58.17 | $9.47 | 56600 |
| 2025-11-24 | 54.94 | $9.45 | 108900 |
| 2025-11-21 | 53.23 | $9.44 | 92338 |
| 2025-11-20 | 49.58 | $9.42 | 315639 |
| 2025-11-19 | 49.58 | $9.42 | 69835 |
| 2025-11-18 | 49.58 | $9.42 | 103000 |
| 2025-11-17 | 47.84 | $9.41 | 53700 |
| 2025-11-14 | 49.46 | $9.42 | 196500 |
| 2025-11-13 | 54.76 | $9.45 | 955400 |
| 2025-11-12 | 56.68 | $9.46 | 1.0M |
| 2025-11-11 | 56.68 | $9.46 | 779500 |
| 2025-11-10 | 60.52 | $9.48 | 382918 |
| 2025-11-07 | 56.31 | $9.45 | 257200 |
| 2025-11-06 | 54.78 | $9.44 | 1.2M |
| 2025-11-05 | 56.66 | $9.45 | 192748 |
| 2025-11-04 | 53.63 | $9.43 | 80300 |
| 2025-11-03 | 53.63 | $9.43 | 45600 |
| 2025-10-31 | 55.38 | $9.44 | 44703 |
| 2025-10-30 | 55.38 | $9.44 | 245731 |
| 2025-10-29 | 57.06 | $9.45 | 3.1M |
| 2025-10-28 | 51.47 | $9.41 | 16700 |
| 2025-10-27 | 54.86 | $9.43 | 22100 |
| 2025-10-24 | 58.52 | $9.45 | 28896 |
| 2025-10-23 | 57.16 | $9.44 | 18934 |
| 2025-10-22 | 54.32 | $9.42 | 14100 |
| 2025-10-21 | 51.26 | $9.40 | 33012 |
| 2025-10-20 | 56.68 | $9.43 | 27221 |
| 2025-10-17 | 56.68 | $9.43 | 27400 |
| 2025-10-16 | 50.36 | $9.39 | 17600 |
| 2025-10-15 | 56.20 | $9.42 | 19506 |
| 2025-10-14 | 52.73 | $9.40 | 40600 |
| 2025-10-13 | 48.87 | $9.38 | 35245 |
| 2025-10-10 | 44.58 | $9.36 | 44325 |
| 2025-10-09 | 46.43 | $9.37 | 40000 |
| 2025-10-08 | 60.84 | $9.43 | 28512 |
| 2025-10-07 | 60.84 | $9.43 | 58600 |
| 2025-10-06 | 56.81 | $9.41 | 32000 |
| 2025-10-03 | 56.81 | $9.41 | 51145 |
| 2025-10-02 | 56.81 | $9.41 | 48221 |
| 2025-10-01 | 59.43 | $9.42 | 29629 |
| 2025-09-30 | 53.28 | $9.39 | 14700 |
| 2025-09-29 | 55.97 | $9.40 | 25647 |
| 2025-09-26 | 55.97 | $9.40 | 44100 |
| 2025-09-25 | 51.56 | $9.38 | 41300 |
| 2025-09-24 | 46.48 | $9.36 | 8830 |
| 2025-09-23 | 54.65 | $9.39 | 39800 |
| 2025-09-22 | 51.98 | $9.38 | 46901 |
| 2025-09-19 | 55.07 | $9.39 | 28300 |
| 2025-09-18 | 58.36 | $9.40 | 36600 |
| 2025-09-17 | 58.36 | $9.40 | 56722 |
| 2025-09-16 | 65.42 | $9.42 | 105000 |
| 2025-09-15 | 63.31 | $9.41 | 37621 |
| 2025-09-12 | 61.06 | $9.40 | 66524 |
| 2025-09-11 | 61.06 | $9.40 | 19504 |
| 2025-09-10 | 61.06 | $9.40 | 35353 |
| 2025-09-09 | 64.45 | $9.41 | 48706 |
| 2025-09-08 | 64.45 | $9.41 | 30715 |
| 2025-09-05 | 62.57 | $9.40 | 8405 |
| 2025-09-04 | 62.57 | $9.40 | 62007 |
| 2025-09-03 | 56.32 | $9.37 | 65931 |
| 2025-09-02 | 56.32 | $9.37 | 948900 |
| 2025-08-29 | 56.32 | $9.37 | 14841 |
| 2025-08-28 | 56.32 | $9.37 | 8335 |
| 2025-08-27 | 51.96 | $9.35 | 74604 |
| 2025-08-26 | 54.55 | $9.36 | 89700 |
| 2025-08-25 | 54.55 | $9.36 | 18931 |
| 2025-08-22 | 63.04 | $9.39 | 90100 |
| 2025-08-21 | 59.00 | $9.37 | 392624 |
| 2025-08-20 | 59.00 | $9.37 | 517605 |
| 2025-08-19 | 54.50 | $9.35 | 529200 |
| 2025-08-18 | 57.50 | $9.36 | 69700 |
| 2025-08-15 | 60.66 | $9.37 | 12417 |
| 2025-08-14 | 64.01 | $9.38 | 26141 |
| 2025-08-13 | 62.02 | $9.37 | 39500 |
| 2025-08-12 | 57.56 | $9.35 | 57021 |
| 2025-08-11 | 64.78 | $9.37 | 71700 |
| 2025-08-08 | 64.78 | $9.37 | 96415 |
| 2025-08-07 | 64.78 | $9.37 | 34300 |
| 2025-08-06 | 64.78 | $9.37 | 20100 |
| 2025-08-05 | 64.78 | $9.37 | 26019 |
| 2025-08-04 | 64.78 | $9.37 | 12700 |
| 2025-08-01 | 59.12 | $9.34 | 8412 |
| 2025-07-31 | 59.12 | $9.34 | 6423 |
| 2025-07-30 | 62.13 | $9.35 | 13446 |
| 2025-07-29 | 62.13 | $9.35 | 14900 |
| 2025-07-28 | 62.13 | $9.35 | 17963 |
| 2025-07-25 | 60.40 | $9.34 | 8728 |
| 2025-07-24 | 58.61 | $9.33 | 16729 |
| 2025-07-23 | 58.61 | $9.33 | 14304 |
| 2025-07-22 | 58.61 | $9.33 | 24200 |
| 2025-07-21 | 56.94 | $9.32 | 29706 |
| 2025-07-18 | 55.23 | $9.31 | 43800 |
| 2025-07-17 | 62.30 | $9.34 | 12732 |
| 2025-07-16 | 60.71 | $9.33 | 112800 |
| 2025-07-15 | 55.32 | $9.30 | 14600 |
| 2025-07-14 | 57.83 | $9.31 | 14540 |
| 2025-07-11 | 57.83 | $9.31 | 16400 |
| 2025-07-10 | 56.03 | $9.30 | 43400 |
| 2025-07-09 | 60.98 | $9.32 | 4828 |
| 2025-07-08 | 57.41 | $9.30 | 11712 |
| 2025-07-07 | 57.41 | $9.30 | 57419 |
| 2025-07-03 | 62.57 | $9.32 | 3400 |
| 2025-07-02 | 62.57 | $9.32 | 12542 |
| 2025-07-01 | 62.57 | $9.32 | 11400 |
| 2025-06-30 | 61.07 | $9.31 | 76419 |
| 2025-06-27 | 59.53 | $9.30 | 24000 |
| 2025-06-26 | 59.53 | $9.30 | 6500 |
| 2025-06-25 | 59.53 | $9.30 | 13700 |
| 2025-06-24 | 58.10 | $9.29 | 5900 |
| 2025-06-23 | 55.10 | $9.27 | 14639 |
| 2025-06-20 | 51.83 | $9.25 | 322400 |
| 2025-06-18 | 53.69 | $9.26 | 150000 |
| 2025-06-17 | 52.05 | $9.25 | 41600 |
| 2025-06-16 | 52.05 | $9.25 | 4000 |
| 2025-06-13 | 50.47 | $9.24 | 45620 |
| 2025-06-12 | 57.69 | $9.28 | 8308 |
| 2025-06-11 | 57.69 | $9.28 | 12916 |
| 2025-06-10 | 59.62 | $9.29 | 10000 |
| 2025-06-09 | 58.30 | $9.28 | 7500 |
| 2025-06-06 | 58.30 | $9.28 | 21030 |
| 2025-06-05 | 57.03 | $9.27 | 45300 |
| 2025-06-04 | 58.73 | $9.28 | 24700 |
| 2025-06-03 | 57.52 | $9.27 | 13935 |
| 2025-06-02 | 56.32 | $9.26 | 8500 |
| 2025-05-30 | 53.82 | $9.24 | 166600 |
| 2025-05-29 | 53.82 | $9.24 | 305422 |
| 2025-05-28 | 52.60 | $9.23 | 8708 |
| 2025-05-27 | 53.95 | $9.24 | 24706 |
| 2025-05-23 | 50.30 | $9.21 | 7800 |
| 2025-05-22 | 54.40 | $9.24 | 63200 |
| 2025-05-21 | 49.15 | $9.20 | 26700 |
| 2025-05-20 | 53.54 | $9.23 | 5100 |
| 2025-05-19 | 53.54 | $9.23 | 11320 |
| 2025-05-16 | 59.99 | $9.27 | 68600 |
| 2025-05-15 | 56.24 | $9.24 | 10102 |
| 2025-05-14 | 54.90 | $9.23 | 41849 |
| 2025-05-13 | 60.15 | $9.26 | 34400 |
| 2025-05-12 | 60.15 | $9.26 | 23534 |
| 2025-05-09 | 54.97 | $9.22 | 31700 |
| 2025-05-08 | 53.53 | $9.21 | 35035 |
| 2025-05-07 | 55.20 | $9.22 | 20400 |
| 2025-05-06 | 55.20 | $9.22 | 6340 |
| 2025-05-05 | 56.80 | $9.23 | 52000 |
| 2025-05-02 | 55.58 | $9.22 | 13500 |
| 2025-05-01 | 53.05 | $9.20 | 10211 |
| 2025-04-30 | 53.05 | $9.20 | 37700 |
| 2025-04-29 | 53.05 | $9.20 | 14100 |
| 2025-04-28 | 51.88 | $9.19 | 2600 |
| 2025-04-25 | 49.48 | $9.17 | 26400 |
| 2025-04-24 | 49.48 | $9.17 | 11400 |
| 2025-04-23 | 48.31 | $9.16 | 18000 |
| 2025-04-22 | 45.95 | $9.14 | 31130 |
| 2025-04-21 | 45.95 | $9.14 | 14916 |
| 2025-04-17 | 45.95 | $9.14 | 7500 |
| 2025-04-16 | 45.95 | $9.14 | 91233 |
| 2025-04-15 | 45.95 | $9.14 | 28039 |
| 2025-04-14 | 44.97 | $9.13 | 32736 |
| 2025-04-11 | 41.99 | $9.10 | 40800 |
| 2025-04-10 | 38.85 | $9.07 | 26744 |
| 2025-04-09 | 51.14 | $9.21 | 20700 |
| 2025-04-08 | 36.03 | $9.10 | 23610 |
| 2025-04-07 | 36.03 | $9.10 | 13600 |
| 2025-04-04 | 40.10 | $9.14 | 25100 |
| 2025-04-03 | 44.92 | $9.18 | 16310 |
| 2025-04-02 | 52.40 | $9.23 | 35204 |
| 2025-04-01 | 52.40 | $9.23 | 87524 |
| 2025-03-31 | 49.36 | $9.21 | 22000 |
| 2025-03-28 | 50.91 | $9.22 | 7400 |
| 2025-03-27 | 42.32 | $9.17 | 38100 |
| 2025-03-26 | 47.00 | $9.20 | 23600 |
| 2025-03-25 | 52.53 | $9.23 | 24300 |
| 2025-03-24 | 48.71 | $9.21 | 44900 |
| 2025-03-21 | 48.71 | $9.21 | 147324 |
| 2025-03-20 | 52.53 | $9.23 | 34635 |
| 2025-03-19 | 46.56 | $9.20 | 13201 |
| 2025-03-18 | 48.49 | $9.21 | 70045 |
| 2025-03-17 | 46.38 | $9.20 | 12142 |
| 2025-03-14 | 46.38 | $9.20 | 31400 |
| 2025-03-13 | 50.09 | $9.22 | 20409 |
| 2025-03-12 | 54.20 | $9.24 | 45401 |
| 2025-03-11 | 54.20 | $9.24 | 81800 |
| 2025-03-10 | 52.44 | $9.23 | 67400 |
| 2025-03-07 | 54.43 | $9.24 | 5200 |
| 2025-03-06 | 50.89 | $9.22 | 91544 |
| 2025-03-05 | 57.22 | $9.25 | 13100 |
| 2025-03-04 | 57.22 | $9.25 | 4900 |
| 2025-03-03 | 57.22 | $9.25 | 26100 |
| 2025-02-28 | 57.22 | $9.25 | 27228 |
| 2025-02-27 | 57.22 | $9.25 | 8429 |
| 2025-02-26 | 52.66 | $9.22 | 3646 |
| 2025-02-25 | 54.50 | $9.23 | 7300 |
| 2025-02-24 | 51.27 | $9.21 | 21315 |
| 2025-02-21 | 49.56 | $9.20 | 36623 |
| 2025-02-20 | 55.04 | $9.23 | 624200 |
| 2025-02-19 | 55.04 | $9.23 | 413233 |
| 2025-02-18 | 53.50 | $9.22 | 84500 |
| 2025-02-14 | 53.50 | $9.22 | 49800 |
| 2025-02-13 | 57.04 | $9.24 | 258600 |
| 2025-02-12 | 54.16 | $9.22 | 41500 |
| 2025-02-11 | 59.89 | $9.25 | 42000 |
| 2025-02-10 | 55.40 | $9.22 | 137330 |
| 2025-02-07 | 57.44 | $9.23 | 8913 |
| 2025-02-06 | 61.74 | $9.25 | 21900 |
| 2025-02-05 | 60.33 | $9.24 | 15800 |
| 2025-02-04 | 62.52 | $9.25 | 39800 |
| 2025-02-03 | 56.51 | $9.21 | 44541 |
| 2025-01-31 | 58.75 | $9.22 | 42700 |
| 2025-01-30 | 53.51 | $9.19 | 30948 |
| 2025-01-29 | 60.85 | $9.22 | 73246 |
| 2025-01-28 | 63.62 | $9.23 | 32200 |
| 2025-01-27 | 50.90 | $9.17 | 265500 |
| 2025-01-24 | 50.90 | $9.17 | 47617 |
| 2025-01-23 | 50.90 | $9.17 | 10917 |
| 2025-01-22 | 53.58 | $9.18 | 47242 |
| 2025-01-21 | 56.40 | $9.19 | 230135 |
| 2025-01-17 | 59.36 | $9.20 | 41700 |
| 2025-01-16 | 52.20 | $9.17 | 33800 |
| 2025-01-15 | 49.37 | $9.16 | 27600 |
| 2025-01-14 | 52.31 | $9.17 | 108412 |
| 2025-01-13 | 46.24 | $9.15 | 1.4M |
| 2025-01-10 | 46.24 | $9.15 | 13243 |
| 2025-01-08 | 49.06 | $9.16 | 13000 |
| 2025-01-07 | 49.06 | $9.16 | 24300 |
| 2025-01-06 | 49.06 | $9.16 | 60200 |
| 2025-01-03 | 51.76 | $9.17 | 20800 |
| 2025-01-02 | 49.09 | $9.16 | 83900 |
| 2024-12-31 | 46.27 | $9.15 | 8100 |
| 2024-12-30 | 43.28 | $9.14 | 22641 |
| 2024-12-27 | 40.12 | $9.13 | 34800 |
| 2024-12-26 | 40.12 | $9.13 | 4838 |
| 2024-12-24 | 42.24 | $9.14 | 2800 |
| 2024-12-23 | 42.24 | $9.14 | 39523 |
| 2024-12-20 | 49.33 | $9.17 | 43400 |
| 2024-12-19 | 46.48 | $9.16 | 77713 |
| 2024-12-18 | 43.47 | $9.15 | 59602 |
| 2024-12-17 | 43.47 | $9.15 | 15100 |
| 2024-12-16 | 43.47 | $9.15 | 15600 |
| 2024-12-13 | 43.47 | $9.15 | 94431 |
| 2024-12-12 | 43.47 | $9.15 | 51000 |
| 2024-12-11 | 55.57 | $9.20 | 6325 |
| 2024-12-10 | 53.09 | $9.19 | 725431 |
| 2024-12-09 | 59.38 | $9.21 | 3149 |
| 2024-12-06 | 59.38 | $9.21 | 83200 |
| 2024-12-05 | 54.52 | $9.19 | 11400 |
| 2024-12-04 | 51.77 | $9.18 | 17700 |
| 2024-12-03 | 54.92 | $9.19 | 102123 |
| 2024-12-02 | 52.15 | $9.18 | 24900 |
| 2024-11-29 | 52.15 | $9.18 | 1117 |
| 2024-11-27 | 46.20 | $9.16 | 9609 |
| 2024-11-26 | 46.20 | $9.16 | 11806 |
| 2024-11-25 | 48.95 | $9.17 | 14421 |
| 2024-11-22 | 45.89 | $9.16 | 16600 |
| 2024-11-21 | 48.66 | $9.17 | 11432 |
| 2024-11-20 | 45.53 | $9.16 | 8316 |
| 2024-11-19 | 45.53 | $9.16 | 15716 |
| 2024-11-18 | 42.37 | $9.15 | 8300 |
| 2024-11-15 | 42.37 | $9.15 | 13500 |
| 2024-11-14 | 42.37 | $9.15 | 27233 |
| 2024-11-13 | 52.91 | $9.19 | 31121 |
| 2024-11-12 | 49.96 | $9.18 | 27600 |
| 2024-11-11 | 53.13 | $9.19 | 9044 |
| 2024-11-08 | 53.13 | $9.19 | 209300 |
| 2024-11-07 | 50.28 | $9.18 | 22916 |
| 2024-11-06 | 43.79 | $9.16 | 4000 |
| 2024-11-05 | 46.68 | $9.17 | 74006 |
| 2024-11-04 | 43.11 | $9.16 | 13820 |
| 2024-11-01 | 39.24 | $9.15 | 7000 |
| 2024-10-31 | 39.24 | $9.15 | 5600 |
| 2024-10-30 | 39.24 | $9.15 | 72200 |
| 2024-10-29 | 39.24 | $9.15 | 3238 |
| 2024-10-28 | 35.68 | $9.14 | 10713 |
| 2024-10-25 | 37.78 | $9.15 | 37700 |
| 2024-10-24 | 37.78 | $9.15 | 17500 |
| 2024-10-23 | 37.78 | $9.15 | 6700 |
| 2024-10-22 | 37.78 | $9.15 | 7840 |
| 2024-10-21 | 41.80 | $9.17 | 38400 |
| 2024-10-18 | 44.02 | $9.18 | 58835 |
| 2024-10-17 | 41.04 | $9.17 | 170823 |
| 2024-10-16 | 51.44 | $9.21 | 10047 |
| 2024-10-15 | 51.44 | $9.21 | 14600 |
| 2024-10-14 | 51.44 | $9.21 | 6446 |
| 2024-10-11 | 51.44 | $9.21 | 10600 |
| 2024-10-10 | 54.24 | $9.22 | 16300 |
| 2024-10-09 | 48.97 | $9.20 | 7700 |
| 2024-10-08 | 48.97 | $9.20 | 4100 |
| 2024-10-07 | 48.97 | $9.20 | 13422 |
| 2024-10-04 | 54.34 | $9.22 | 40708 |
| 2024-10-03 | 57.33 | $9.23 | 33621 |
| 2024-10-02 | 57.33 | $9.23 | 21400 |
| 2024-10-01 | 52.62 | $9.21 | 6931 |
| 2024-09-30 | 55.53 | $9.22 | 15232 |
| 2024-09-27 | 53.07 | $9.21 | 134300 |
| 2024-09-26 | 53.07 | $9.21 | 9900 |
| 2024-09-25 | 53.07 | $9.21 | 38000 |
| 2024-09-24 | 50.73 | $9.20 | 11400 |
| 2024-09-23 | 53.25 | $9.21 | 39847 |
| 2024-09-20 | 53.25 | $9.21 | 22525 |
| 2024-09-19 | 53.25 | $9.21 | 65200 |
| 2024-09-18 | 67.66 | $9.26 | 2222 |
| 2024-09-17 | 67.66 | $9.26 | 10912 |
| 2024-09-16 | 64.16 | $9.24 | 61307 |
| 2024-09-13 | 64.16 | $9.24 | 9949 |
| 2024-09-12 | 62.32 | $9.23 | 11100 |
| 2024-09-11 | 65.52 | $9.24 | 5100 |
| 2024-09-10 | 63.75 | $9.23 | 8901 |
| 2024-09-09 | 63.75 | $9.23 | 15226 |
| 2024-09-06 | 61.99 | $9.22 | 4323 |
| 2024-09-05 | 60.16 | $9.21 | 15834 |
| 2024-09-04 | 58.24 | $9.20 | 15300 |
| 2024-09-03 | 56.24 | $9.19 | 10600 |
| 2024-08-30 | 58.92 | $9.20 | 8707 |
| 2024-08-29 | 56.98 | $9.19 | 19600 |
| 2024-08-28 | 54.95 | $9.18 | 16331 |
| 2024-08-27 | 54.95 | $9.18 | 4142 |
| 2024-08-26 | 54.95 | $9.18 | 18341 |
| 2024-08-23 | 53.05 | $9.17 | 21317 |
| 2024-08-22 | 51.09 | $9.16 | 17000 |
| 2024-08-21 | 49.08 | $9.15 | 23025 |
| 2024-08-20 | 53.25 | $9.17 | 22300 |
| 2024-08-19 | 51.28 | $9.16 | 14200 |
| 2024-08-16 | 49.25 | $9.15 | 7300 |
| 2024-08-15 | 49.25 | $9.15 | 7149 |
| 2024-08-14 | 63.59 | $9.21 | 19700 |
| 2024-08-13 | 59.89 | $9.19 | 23200 |
| 2024-08-12 | 55.61 | $9.17 | 18638 |
| 2024-08-09 | 53.24 | $9.16 | 27246 |
| 2024-08-08 | 53.24 | $9.16 | 5105 |
| 2024-08-07 | 58.92 | $9.18 | 4500 |
| 2024-08-06 | 65.57 | $9.20 | 20131 |
| 2024-08-05 | 65.57 | $9.20 | 6800 |
| 2024-08-02 | 61.66 | $9.18 | 6804 |
| 2024-08-01 | 59.48 | $9.17 | 16800 |
| 2024-07-31 | 54.57 | $9.15 | 21508 |
| 2024-07-30 | 54.57 | $9.15 | 21000 |
| 2024-07-29 | 51.94 | $9.14 | 4200 |
| 2024-07-26 | 51.94 | $9.14 | 5900 |
| 2024-07-25 | 54.80 | $9.15 | 5500 |
| 2024-07-24 | 49.51 | $9.13 | 41600 |
| 2024-07-23 | 49.51 | $9.13 | 18300 |
| 2024-07-22 | 49.51 | $9.13 | 17744 |
| 2024-07-19 | 46.85 | $9.12 | 6309 |
| 2024-07-18 | 49.32 | $9.13 | 59913 |
| 2024-07-17 | 65.84 | $9.18 | 28038 |
| 2024-07-16 | 65.84 | $9.18 | 13500 |
| 2024-07-15 | 63.64 | $9.17 | 3300 |
| 2024-07-12 | 61.27 | $9.16 | 2700 |
| 2024-07-11 | 61.27 | $9.16 | 30700 |
| 2024-07-10 | 61.27 | $9.16 | 38500 |
| 2024-07-09 | 61.27 | $9.16 | 27300 |
| 2024-07-08 | 61.27 | $9.16 | 15637 |
| 2024-07-05 | 59.22 | $9.15 | 8014 |
| 2024-07-03 | 57.05 | $9.14 | 2200 |
| 2024-07-02 | 54.78 | $9.13 | 845 |
| 2024-07-01 | 52.37 | $9.12 | 17700 |
| 2024-06-28 | 49.84 | $9.11 | 27000 |
| 2024-06-27 | 49.84 | $9.11 | 7900 |
| 2024-06-26 | 52.35 | $9.12 | 12600 |
| 2024-06-25 | 54.98 | $9.13 | 10600 |
| 2024-06-24 | 50.23 | $9.11 | 9338 |
| 2024-06-21 | 52.88 | $9.12 | 12200 |
| 2024-06-20 | 52.88 | $9.12 | 21623 |
| 2024-06-18 | 50.53 | $9.11 | 10500 |
| 2024-06-17 | 53.05 | $9.12 | 6800 |
| 2024-06-14 | 53.05 | $9.12 | 8900 |
| 2024-06-13 | 50.83 | $9.11 | 8400 |
| 2024-06-12 | 58.73 | $9.14 | 34639 |
| 2024-06-11 | 56.59 | $9.13 | 85000 |
| 2024-06-10 | 56.59 | $9.13 | 1600 |
| 2024-06-07 | 59.36 | $9.14 | 3948 |
| 2024-06-06 | 62.26 | $9.15 | 2336 |
| 2024-06-05 | 56.16 | $9.12 | 41530 |
| 2024-06-04 | 59.19 | $9.13 | 10700 |
| 2024-06-03 | 54.54 | $9.11 | 32526 |
| 2024-05-31 | 51.93 | $9.10 | 16112 |
| 2024-05-30 | 46.06 | $9.08 | 11148 |
| 2024-05-29 | 46.06 | $9.08 | 3700 |
| 2024-05-28 | 51.77 | $9.10 | 3000 |
| 2024-05-24 | 51.77 | $9.10 | 13400 |
| 2024-05-23 | 51.77 | $9.10 | 4716 |
| 2024-05-22 | 51.77 | $9.10 | 6945 |
| 2024-05-21 | 49.21 | $9.09 | 16147 |
| 2024-05-20 | 49.21 | $9.09 | 4412 |
| 2024-05-17 | 49.21 | $9.09 | 2234 |
| 2024-05-16 | 49.21 | $9.09 | 18900 |
| 2024-05-15 | 56.54 | $9.12 | 70000 |
| 2024-05-14 | 56.54 | $9.12 | 15147 |
| 2024-05-13 | 54.50 | $9.11 | 10600 |
| 2024-05-10 | 52.38 | $9.10 | 30442 |
| 2024-05-09 | 52.38 | $9.10 | 58100 |
| 2024-05-08 | 54.68 | $9.11 | 9503 |
| 2024-05-07 | 54.68 | $9.11 | 39333 |
| 2024-05-06 | 52.81 | $9.10 | 65309 |
| 2024-05-03 | 54.97 | $9.11 | 15100 |
| 2024-05-02 | 51.18 | $9.09 | 16615 |
| 2024-05-01 | 44.51 | $9.06 | 24000 |
| 2024-04-30 | 42.01 | $9.05 | 15428 |
| 2024-04-29 | 43.89 | $9.06 | 43100 |
| 2024-04-26 | 43.89 | $9.06 | 262043 |
| 2024-04-25 | 38.95 | $9.04 | 221900 |
| 2024-04-24 | 42.51 | $9.06 | 18903 |
| 2024-04-23 | 42.51 | $9.06 | 47700 |
| 2024-04-22 | 40.04 | $9.05 | 8500 |
| 2024-04-19 | 34.71 | $9.03 | 22947 |
| 2024-04-18 | 36.24 | $9.04 | 45100 |
| 2024-04-17 | 48.39 | $9.10 | 20310 |
| 2024-04-16 | 45.50 | $9.09 | 15300 |
| 2024-04-15 | 45.50 | $9.09 | 30000 |
| 2024-04-12 | 47.92 | $9.10 | 523540 |
| 2024-04-11 | 50.48 | $9.11 | 34700 |
| 2024-04-10 | 53.18 | $9.12 | 24400 |
| 2024-04-09 | 53.18 | $9.12 | 6626 |
| 2024-04-08 | 53.18 | $9.12 | 2427 |
| 2024-04-05 | 53.18 | $9.12 | 40111 |
| 2024-04-04 | 53.18 | $9.12 | 29300 |
| 2024-04-03 | 53.18 | $9.12 | 48039 |
| 2024-04-02 | 57.71 | $9.14 | 195020 |
| 2024-04-01 | 51.86 | $9.11 | 22600 |
| 2024-03-28 | 49.66 | $9.10 | 25319 |
| 2024-03-27 | 51.92 | $9.11 | 19831 |
| 2024-03-26 | 49.75 | $9.10 | 24000 |
| 2024-03-25 | 51.98 | $9.11 | 38900 |
| 2024-03-22 | 49.84 | $9.10 | 94141 |
| 2024-03-21 | 52.04 | $9.11 | 48000 |
| 2024-03-20 | 49.94 | $9.10 | 353100 |
| 2024-03-19 | 49.94 | $9.10 | 24100 |
| 2024-03-18 | 49.94 | $9.10 | 13900 |
| 2024-03-15 | 49.94 | $9.10 | 19310 |
| 2024-03-14 | 48.10 | $9.09 | 15708 |
| 2024-03-13 | 60.91 | $9.15 | 3600 |
| 2024-03-12 | 60.91 | $9.15 | 41300 |
| 2024-03-11 | 59.28 | $9.14 | 8624 |
| 2024-03-08 | 59.28 | $9.14 | 4800 |
| 2024-03-07 | 59.28 | $9.14 | 9216 |
| 2024-03-06 | 61.48 | $9.15 | 34500 |
| 2024-03-05 | 58.55 | $9.13 | 25221 |
| 2024-03-04 | 58.55 | $9.13 | 53516 |
| 2024-03-01 | 53.81 | $9.10 | 8618 |
| 2024-02-29 | 53.81 | $9.10 | 34141 |
| 2024-02-28 | 55.73 | $9.11 | 78100 |
| 2024-02-27 | 52.51 | $9.09 | 17234 |
| 2024-02-26 | 54.39 | $9.10 | 21200 |
| 2024-02-23 | 54.39 | $9.10 | 4641 |
| 2024-02-22 | 51.24 | $9.08 | 88225 |
| 2024-02-21 | 47.82 | $9.06 | 243000 |
| 2024-02-20 | 53.13 | $9.09 | 95000 |
| 2024-02-16 | 45.46 | $9.05 | 18700 |
| 2024-02-15 | 49.29 | $9.07 | 14742 |
| 2024-02-14 | 53.59 | $9.09 | 2900 |
| 2024-02-13 | 58.42 | $9.11 | 3010 |
| 2024-02-12 | 56.56 | $9.10 | 31000 |
| 2024-02-09 | 61.81 | $9.12 | 7100 |
| 2024-02-08 | 64.67 | $9.13 | 33100 |
| 2024-02-07 | 64.67 | $9.13 | 8142 |
| 2024-02-06 | 63.13 | $9.12 | 12100 |
| 2024-02-05 | 59.81 | $9.10 | 47704 |
| 2024-02-02 | 65.41 | $9.12 | 18826 |
| 2024-02-01 | 65.41 | $9.12 | 8248 |
| 2024-01-31 | 63.88 | $9.11 | 4810 |
| 2024-01-30 | 66.67 | $9.12 | 15623 |
| 2024-01-29 | 63.66 | $9.10 | 9200 |
| 2024-01-26 | 66.52 | $9.11 | 21800 |
| 2024-01-25 | 66.52 | $9.11 | 12400 |
| 2024-01-24 | 63.56 | $9.09 | 29000 |
| 2024-01-23 | 63.56 | $9.09 | 23700 |
| 2024-01-22 | 62.05 | $9.08 | 39441 |
| 2024-01-19 | 60.49 | $9.07 | 26423 |
| 2024-01-18 | 60.49 | $9.07 | 14532 |
| 2024-01-17 | 68.05 | $9.10 | 4748 |
| 2024-01-16 | 68.05 | $9.10 | 25300 |
| 2024-01-12 | 65.46 | $9.08 | 12400 |
| 2024-01-11 | 64.07 | $9.07 | 25014 |
| 2024-01-10 | 62.64 | $9.06 | 26944 |
| 2024-01-09 | 57.87 | $9.03 | 22505 |
| 2024-01-08 | 62.96 | $9.05 | 4102 |
| 2024-01-05 | 62.96 | $9.05 | 20123 |
| 2024-01-04 | 62.96 | $9.05 | 15608 |
| 2024-01-03 | 59.94 | $9.03 | 427747 |
| 2024-01-02 | 58.33 | $9.02 | 83400 |
| 2023-12-29 | 63.16 | $9.04 | 9600 |
| 2023-12-28 | 61.65 | $9.03 | 21900 |
| 2023-12-27 | 61.65 | $9.03 | 7433 |
| 2023-12-26 | 60.18 | $9.02 | 12500 |
| 2023-12-22 | 58.67 | $9.01 | 9738 |
| 2023-12-21 | 57.13 | $9.00 | 25649 |
| 2023-12-20 | 57.13 | $9.00 | 8700 |
| 2023-12-19 | 57.13 | $9.00 | 74239 |
| 2023-12-18 | 52.58 | $8.97 | 7900 |
| 2023-12-15 | 50.93 | $8.96 | 10000 |
| 2023-12-14 | 50.93 | $8.96 | 32600 |
| 2023-12-13 | 65.27 | $9.03 | 12300 |
| 2023-12-12 | 65.27 | $9.03 | 17904 |
| 2023-12-11 | 63.97 | $9.02 | 8600 |
| 2023-12-08 | 63.97 | $9.02 | 39801 |
| 2023-12-07 | 66.22 | $9.03 | 77500 |
| 2023-12-06 | 68.51 | $9.04 | 89603 |
| 2023-12-05 | 68.51 | $9.04 | 32741 |
| 2023-12-04 | 65.25 | $9.01 | 15222 |
| 2023-12-01 | 62.82 | $8.99 | 4300 |
| 2023-11-30 | 61.54 | $8.98 | 10534 |
| 2023-11-29 | 60.24 | $8.97 | 9917 |
| 2023-11-28 | 58.92 | $8.96 | 22941 |
| 2023-11-27 | 56.16 | $8.94 | 8600 |
| 2023-11-24 | 56.16 | $8.94 | 600 |
| 2023-11-22 | 50.10 | $8.90 | 16346 |
| 2023-11-21 | 51.80 | $8.91 | 37300 |
| 2023-11-20 | 55.37 | $8.93 | 127300 |
| 2023-11-17 | 55.37 | $8.93 | 52212 |
| 2023-11-16 | 53.93 | $8.92 | 18636 |
| 2023-11-15 | 50.94 | $8.90 | 23100 |
| 2023-11-14 | 54.29 | $8.92 | 62900 |
| 2023-11-13 | 54.29 | $8.92 | 86718 |
| 2023-11-10 | 51.41 | $8.90 | 38400 |
| 2023-11-09 | 54.69 | $8.92 | 165500 |
| 2023-11-08 | 56.39 | $8.93 | 2710 |
| 2023-11-07 | 55.06 | $8.92 | 3831 |
| 2023-11-06 | 55.06 | $8.92 | 8015 |
| 2023-11-03 | 52.43 | $8.90 | 12200 |
| 2023-11-02 | 52.43 | $8.90 | 17700 |
| 2023-11-01 | 48.35 | $8.87 | 10735 |
| 2023-10-31 | 49.70 | $8.88 | 14700 |
| 2023-10-30 | 49.70 | $8.88 | 6800 |
| 2023-10-27 | 45.58 | $8.85 | 37616 |
| 2023-10-26 | 46.79 | $8.86 | 9800 |
| 2023-10-25 | 49.29 | $8.88 | 3108 |
| 2023-10-24 | 46.58 | $8.86 | 37000 |
| 2023-10-23 | 47.79 | $8.87 | 8543 |
| 2023-10-20 | 47.79 | $8.87 | 30239 |
| 2023-10-19 | 43.84 | $8.84 | 5926 |
| 2023-10-18 | 46.05 | $8.86 | 12116 |
| 2023-10-17 | 40.34 | $8.82 | 20600 |
| 2023-10-16 | 50.49 | $8.90 | 34743 |
| 2023-10-13 | 48.97 | $8.89 | 11900 |
| 2023-10-12 | 50.44 | $8.90 | 9600 |
| 2023-10-11 | 50.44 | $8.90 | 9100 |
| 2023-10-10 | 50.44 | $8.90 | 40700 |
| 2023-10-09 | 49.13 | $8.89 | 4225 |
| 2023-10-06 | 50.40 | $8.90 | 58803 |
| 2023-10-05 | 49.15 | $8.89 | 39000 |
| 2023-10-04 | 51.62 | $8.91 | 7500 |
| 2023-10-03 | 50.44 | $8.90 | 9627 |
| 2023-10-02 | 50.44 | $8.90 | 24900 |
| 2023-09-29 | 50.44 | $8.90 | 42218 |
| 2023-09-28 | 49.38 | $8.89 | 9900 |
| 2023-09-27 | 52.58 | $8.92 | 29200 |
| 2023-09-26 | 53.69 | $8.93 | 21231 |
| 2023-09-25 | 49.67 | $8.89 | 41845 |
| 2023-09-22 | 52.94 | $8.92 | 27800 |
| 2023-09-21 | 51.94 | $8.91 | 11626 |
| 2023-09-20 | 51.94 | $8.91 | 1200 |
| 2023-09-19 | 52.96 | $8.92 | 12213 |
| 2023-09-18 | 52.07 | $8.91 | 8320 |
| 2023-09-15 | 48.34 | $8.87 | 173703 |
| 2023-09-14 | 48.34 | $8.87 | 44400 |
| 2023-09-13 | 55.11 | $8.94 | 107913 |
| 2023-09-12 | 56.17 | $8.95 | 5100 |
| 2023-09-11 | 55.35 | $8.94 | 3214 |
| 2023-09-08 | 52.83 | $8.91 | 6000 |
| 2023-09-07 | 51.97 | $8.90 | 42400 |
| 2023-09-06 | 44.27 | $8.82 | 12900 |
| 2023-09-05 | 51.08 | $8.89 | 19400 |
| 2023-09-01 | 55.74 | $8.93 | 508 |
| 2023-08-31 | 53.73 | $8.91 | 9329 |
| 2023-08-30 | 57.44 | $8.94 | 36504 |
| 2023-08-29 | 58.72 | $8.95 | 44349 |
| 2023-08-28 | 56.89 | $8.93 | 42900 |
| 2023-08-25 | 53.99 | $8.90 | 8000 |
| 2023-08-24 | 52.99 | $8.89 | 442300 |
| 2023-08-23 | 51.99 | $8.88 | 8922 |
| 2023-08-22 | 51.01 | $8.87 | 3600 |
| 2023-08-21 | 53.07 | $8.89 | 85300 |
| 2023-08-18 | 52.15 | $8.88 | 8600 |
| 2023-08-17 | 48.30 | $8.84 | 12820 |
| 2023-08-16 | 49.24 | $8.85 | 53543 |
| 2023-08-15 | 55.40 | $8.91 | 6312 |
| 2023-08-14 | 52.58 | $8.88 | 16713 |
| 2023-08-11 | 58.43 | $8.93 | 22118 |
| 2023-08-10 | 58.43 | $8.93 | 6647 |
| 2023-08-09 | 58.43 | $8.93 | 3131 |
| 2023-08-08 | 56.78 | $8.91 | 18733 |
| 2023-08-07 | 57.87 | $8.92 | 417200 |
| 2023-08-04 | 54.56 | $8.88 | 10700 |
| 2023-08-03 | 56.68 | $8.90 | 21400 |
| 2023-08-02 | 55.86 | $8.89 | 20200 |
| 2023-08-01 | 56.88 | $8.90 | 11100 |
| 2023-07-31 | 54.52 | $8.87 | 16602 |
| 2023-07-28 | 52.89 | $8.85 | 5200 |
| 2023-07-27 | 53.81 | $8.86 | 30900 |
| 2023-07-26 | 53.81 | $8.86 | 17000 |
| 2023-07-25 | 43.15 | $8.74 | 37500 |
| 2023-07-24 | 52.79 | $8.84 | 14336 |
| 2023-07-21 | 50.70 | $8.82 | 11800 |
| 2023-07-20 | 48.53 | $8.80 | 19900 |
| 2023-07-19 | 52.96 | $8.84 | 94600 |
| 2023-07-18 | 50.83 | $8.82 | 19611 |
| 2023-07-17 | 54.33 | $8.85 | 384400 |
| 2023-07-14 | 59.53 | $8.89 | 16200 |
| 2023-07-13 | 55.49 | $8.85 | 9708 |
| 2023-07-12 | 54.40 | $8.84 | 11418 |
| 2023-07-11 | 52.19 | $8.82 | 6348 |
| 2023-07-10 | 52.19 | $8.82 | 20239 |
| 2023-07-07 | 52.19 | $8.82 | 5907 |
| 2023-07-06 | 51.18 | $8.81 | 7100 |
| 2023-07-05 | 52.23 | $8.82 | 451900 |
| 2023-07-03 | 49.26 | $8.79 | 1400 |
| 2023-06-30 | 50.25 | $8.80 | 18122 |
| 2023-06-29 | 50.25 | $8.80 | 15600 |
| 2023-06-28 | 49.33 | $8.79 | 44700 |
| 2023-06-27 | 50.21 | $8.80 | 16400 |
| 2023-06-26 | 50.21 | $8.80 | 700 |
| 2023-06-23 | 46.78 | $8.76 | 5200 |
| 2023-06-22 | 49.19 | $8.79 | 97307 |
| 2023-06-21 | 41.54 | $8.71 | 96734 |
| 2023-06-20 | 46.54 | $8.77 | 33000 |
| 2023-06-16 | 47.44 | $8.78 | 125936 |
| 2023-06-15 | 46.45 | $8.77 | 179631 |
| 2023-06-14 | 50.02 | $8.81 | 10300 |
| 2023-06-13 | 48.13 | $8.79 | 26039 |
| 2023-06-12 | 57.43 | $8.88 | 21813 |
| 2023-06-09 | 51.49 | $8.82 | 21600 |
| 2023-06-08 | 53.87 | $8.84 | 3347 |
| 2023-06-07 | 49.43 | $8.80 | 173605 |
| 2023-06-06 | 51.80 | $8.82 | 60802 |
| 2023-06-05 | 56.99 | $8.86 | 26900 |
| 2023-06-02 | 49.83 | $8.80 | 42800 |
| 2023-06-01 | 51.18 | $8.81 | 54746 |
| 2023-05-31 | 48.53 | $8.79 | 27200 |
| 2023-05-30 | 49.81 | $8.80 | 20800 |
| 2023-05-26 | 45.72 | $8.77 | 27100 |
| 2023-05-25 | 42.76 | $8.75 | 25400 |
| 2023-05-24 | 46.36 | $8.78 | 99745 |
| 2023-05-23 | 44.89 | $8.77 | 38303 |
| 2023-05-22 | 44.89 | $8.77 | 87803 |
| 2023-05-19 | 42.03 | $8.75 | 10537 |
| 2023-05-18 | 44.21 | $8.77 | 44500 |
| 2023-05-17 | 44.21 | $8.77 | 49738 |
| 2023-05-16 | 44.21 | $8.77 | 23000 |
| 2023-05-15 | 52.38 | $8.84 | 38100 |
| 2023-05-12 | 48.51 | $8.81 | 11500 |
| 2023-05-11 | 55.67 | $8.86 | 5900 |
| 2023-05-10 | 53.04 | $8.84 | 37636 |
| 2023-05-09 | 53.04 | $8.84 | 9246 |
| 2023-05-08 | 48.92 | $8.81 | 29100 |
| 2023-05-05 | 51.80 | $8.83 | 21716 |
| 2023-05-04 | 51.80 | $8.83 | 12600 |
| 2023-05-03 | 53.21 | $8.84 | 500 |
| 2023-05-02 | 54.62 | $8.85 | 180318 |
| 2023-05-01 | 49.53 | $8.81 | 13731 |
| 2023-04-28 | 49.53 | $8.81 | 7200 |
| 2023-04-27 | 48.22 | $8.80 | 7337 |
| 2023-04-26 | 50.72 | $8.82 | 78738 |
| 2023-04-25 | 53.35 | $8.84 | 5937 |
| 2023-04-24 | 50.93 | $8.82 | 276227 |
| 2023-04-21 | 49.69 | $8.81 | 16600 |
| 2023-04-20 | 49.69 | $8.81 | 7700 |
| 2023-04-19 | 48.52 | $8.80 | 12900 |
| 2023-04-18 | 48.52 | $8.80 | 8300 |
| 2023-04-17 | 50.65 | $8.82 | 14500 |
| 2023-04-14 | 55.26 | $8.86 | 16500 |
| 2023-04-13 | 56.49 | $8.87 | 3300 |
| 2023-04-12 | 54.58 | $8.85 | 16706 |
| 2023-04-11 | 52.60 | $8.83 | 57000 |
| 2023-04-10 | 53.71 | $8.84 | 43500 |
| 2023-04-06 | 49.68 | $8.80 | 20200 |
| 2023-04-05 | 54.16 | $8.84 | 9116 |
| 2023-04-04 | 53.16 | $8.83 | 34323 |
| 2023-04-03 | 50.04 | $8.80 | 10540 |
| 2023-03-31 | 47.84 | $8.78 | 19717 |
| 2023-03-30 | 44.36 | $8.75 | 14647 |
| 2023-03-29 | 43.15 | $8.74 | 21600 |
| 2023-03-28 | 41.96 | $8.73 | 27814 |
| 2023-03-27 | 40.78 | $8.72 | 17649 |
| 2023-03-24 | 41.58 | $8.73 | 20800 |
| 2023-03-23 | 39.31 | $8.71 | 19600 |
| 2023-03-22 | 46.13 | $8.79 | 14806 |
| 2023-03-21 | 44.99 | $8.78 | 9000 |
| 2023-03-20 | 38.89 | $8.73 | 18300 |
| 2023-03-17 | 45.62 | $8.80 | 27100 |
| 2023-03-16 | 39.98 | $8.76 | 13500 |
| 2023-03-15 | 44.35 | $8.80 | 19100 |
| 2023-03-14 | 48.10 | $8.83 | 33200 |
| 2023-03-13 | 46.68 | $8.82 | 51138 |
| 2023-03-10 | 55.36 | $8.88 | 20400 |
| 2023-03-09 | 52.56 | $8.86 | 16921 |
| 2023-03-08 | 47.92 | $8.83 | 46513 |
| 2023-03-07 | 47.92 | $8.83 | 13647 |
| 2023-03-06 | 47.92 | $8.83 | 24200 |
| 2023-03-03 | 49.30 | $8.84 | 158600 |
| 2023-03-02 | 49.30 | $8.84 | 18900 |
| 2023-03-01 | 47.95 | $8.83 | 23108 |
| 2023-02-28 | 47.95 | $8.83 | 13340 |
| 2023-02-27 | 49.13 | $8.84 | 9949 |
| 2023-02-24 | 46.63 | $8.82 | 53702 |
| 2023-02-23 | 48.91 | $8.84 | 3100 |
| 2023-02-22 | 48.91 | $8.84 | 17035 |
| 2023-02-21 | 45.28 | $8.81 | 19048 |
| 2023-02-17 | 51.02 | $8.86 | 13900 |
| 2023-02-16 | 49.81 | $8.85 | 6729 |
| 2023-02-15 | 44.62 | $8.81 | 6333 |
| 2023-02-14 | 53.89 | $8.88 | 9500 |
| 2023-02-13 | 58.87 | $8.91 | 42206 |
| 2023-02-10 | 58.87 | $8.91 | 3520 |
| 2023-02-09 | 58.87 | $8.91 | 28300 |
| 2023-02-08 | 63.93 | $8.94 | 50800 |
| 2023-02-07 | 62.92 | $8.93 | 201300 |
| 2023-02-06 | 59.70 | $8.90 | 2806 |
| 2023-02-03 | 58.57 | $8.89 | 126600 |
| 2023-02-02 | 61.89 | $8.91 | 102625 |
| 2023-02-01 | 60.83 | $8.90 | 15820 |
| 2023-01-31 | 60.83 | $8.90 | 15507 |
| 2023-01-30 | 57.66 | $8.87 | 3146 |
| 2023-01-27 | 57.66 | $8.87 | 10717 |
| 2023-01-26 | 56.60 | $8.86 | 22448 |
| 2023-01-25 | 55.55 | $8.85 | 21300 |
| 2023-01-24 | 59.68 | $8.88 | 27800 |
| 2023-01-23 | 54.30 | $8.83 | 115300 |
| 2023-01-20 | 55.71 | $8.84 | 87701 |
| 2023-01-19 | 55.71 | $8.84 | 6740 |
| 2023-01-18 | 59.93 | $8.87 | 22749 |
| 2023-01-17 | 56.82 | $8.84 | 12400 |
| 2023-01-13 | 54.59 | $8.82 | 10204 |
| 2023-01-12 | 57.41 | $8.84 | 23700 |
| 2023-01-11 | 55.21 | $8.82 | 12029 |
| 2023-01-10 | 54.09 | $8.81 | 55512 |
| 2023-01-09 | 54.09 | $8.81 | 22200 |
| 2023-01-06 | 55.34 | $8.82 | 31711 |
| 2023-01-05 | 48.54 | $8.76 | 3200 |
| 2023-01-04 | 51.00 | $8.78 | 14100 |
| 2023-01-03 | 51.00 | $8.78 | 20945 |
| 2022-12-30 | 47.39 | $8.75 | 23000 |
| 2022-12-29 | 52.27 | $8.79 | 2711 |
| 2022-12-28 | 52.27 | $8.79 | 44834 |
| 2022-12-27 | 49.94 | $8.77 | 24900 |
| 2022-12-23 | 52.36 | $8.79 | 17700 |
| 2022-12-22 | 54.90 | $8.81 | 18600 |
| 2022-12-21 | 54.90 | $8.81 | 71623 |
| 2022-12-20 | 51.74 | $8.78 | 32503 |
| 2022-12-19 | 52.91 | $8.79 | 23600 |
| 2022-12-16 | 54.08 | $8.80 | 22311 |
| 2022-12-15 | 59.02 | $8.84 | 15200 |
| 2022-12-14 | 56.16 | $8.81 | 7900 |
| 2022-12-13 | 60.14 | $8.84 | 11700 |
| 2022-12-12 | 56.21 | $8.80 | 91900 |
| 2022-12-09 | 57.56 | $8.81 | 38423 |
| 2022-12-08 | 55.53 | $8.79 | 8332 |
| 2022-12-07 | 59.58 | $8.82 | 8127 |
| 2022-12-06 | 58.63 | $8.81 | 10335 |
| 2022-12-05 | 55.64 | $8.78 | 6900 |
| 2022-12-02 | 61.24 | $8.82 | 14500 |
| 2022-12-01 | 61.24 | $8.82 | 22041 |
| 2022-11-30 | 58.41 | $8.79 | 6649 |
| 2022-11-29 | 52.96 | $8.74 | 15807 |
| 2022-11-28 | 54.31 | $8.75 | 11548 |
| 2022-11-25 | 54.31 | $8.75 | 4332 |
| 2022-11-23 | 56.93 | $8.77 | 12600 |
| 2022-11-22 | 52.58 | $8.73 | 145426 |
| 2022-11-21 | 50.19 | $8.71 | 186000 |
| 2022-11-18 | 51.42 | $8.72 | 37220 |
| 2022-11-17 | 51.42 | $8.72 | 15026 |
| 2022-11-16 | 53.81 | $8.74 | 14600 |
| 2022-11-15 | 52.77 | $8.73 | 13700 |
| 2022-11-14 | 51.73 | $8.72 | 45400 |
| 2022-11-11 | 53.97 | $8.74 | 59800 |
| 2022-11-10 | 57.53 | $8.77 | 32000 |
| 2022-11-09 | 44.89 | $8.66 | 54200 |
| 2022-11-08 | 44.89 | $8.66 | 39300 |
| 2022-11-07 | 43.52 | $8.65 | 24921 |
| 2022-11-04 | 43.52 | $8.65 | 140800 |
| 2022-11-03 | 42.21 | $8.64 | 134200 |
| 2022-11-02 | 43.16 | $8.65 | 83136 |
| 2022-11-01 | 43.16 | $8.65 | 39000 |
| 2022-10-31 | 40.76 | $8.63 | 188405 |
| 2022-10-28 | 43.37 | $8.66 | 15730 |
| 2022-10-27 | 45.20 | $8.68 | 23500 |
| 2022-10-26 | 42.91 | $8.66 | 41000 |
| 2022-10-25 | 43.78 | $8.67 | 127627 |
| 2022-10-24 | 41.53 | $8.65 | 179800 |
| 2022-10-21 | 42.33 | $8.66 | 58200 |
| 2022-10-20 | 37.75 | $8.62 | 83700 |
| 2022-10-19 | 37.75 | $8.62 | 19716 |
| 2022-10-18 | 38.44 | $8.63 | 19200 |
| 2022-10-17 | 39.12 | $8.64 | 22300 |
| 2022-10-14 | 34.74 | $8.60 | 21400 |
| 2022-10-13 | 37.98 | $8.65 | 35507 |
| 2022-10-12 | 38.67 | $8.66 | 30900 |
| 2022-10-11 | 38.67 | $8.66 | 15623 |
| 2022-10-10 | 39.31 | $8.67 | 54804 |
| 2022-10-07 | 37.33 | $8.65 | 54400 |
| 2022-10-06 | 39.15 | $8.68 | 21700 |
| 2022-10-05 | 38.20 | $8.67 | 104923 |
| 2022-10-04 | 41.93 | $8.73 | 91300 |
| 2022-10-03 | 40.08 | $8.71 | 49200 |
| 2022-09-30 | 32.95 | $8.64 | 65100 |
| 2022-09-29 | 31.85 | $8.63 | 51600 |
| 2022-09-28 | 39.18 | $8.75 | 136307 |
| 2022-09-27 | 34.40 | $8.71 | 184600 |
| 2022-09-26 | 33.16 | $8.70 | 91535 |
| 2022-09-23 | 36.44 | $8.75 | 26200 |
| 2022-09-22 | 37.87 | $8.77 | 25432 |
| 2022-09-21 | 40.92 | $8.81 | 46400 |
| 2022-09-20 | 40.92 | $8.81 | 18710 |
| 2022-09-19 | 39.83 | $8.80 | 23400 |
| 2022-09-16 | 42.83 | $8.84 | 200500 |
| 2022-09-15 | 40.71 | $8.82 | 12300 |
| 2022-09-14 | 45.54 | $8.88 | 5700 |
| 2022-09-13 | 47.31 | $8.90 | 51900 |
| 2022-09-12 | 49.14 | $8.92 | 6916 |
| 2022-09-09 | 50.05 | $8.93 | 56800 |
| 2022-09-08 | 50.05 | $8.93 | 46916 |
| 2022-09-07 | 50.91 | $8.94 | 21900 |
| 2022-09-06 | 45.60 | $8.88 | 27015 |
| 2022-09-02 | 48.07 | $8.91 | 35200 |
| 2022-09-01 | 44.25 | $8.87 | 32549 |
| 2022-08-31 | 44.25 | $8.87 | 31800 |
| 2022-08-30 | 48.26 | $8.92 | 24346 |
| 2022-08-29 | 47.35 | $8.91 | 9108 |
| 2022-08-26 | 48.98 | $8.93 | 11700 |
| 2022-08-25 | 54.30 | $8.99 | 10400 |
| 2022-08-24 | 50.00 | $8.94 | 49125 |
| 2022-08-23 | 52.83 | $8.97 | 28700 |
| 2022-08-22 | 50.15 | $8.94 | 31900 |
| 2022-08-19 | 52.02 | $8.96 | 20633 |
| 2022-08-18 | 56.00 | $9.00 | 28400 |
| 2022-08-17 | 53.47 | $8.97 | 3713 |
| 2022-08-16 | 54.46 | $8.98 | 21700 |
| 2022-08-15 | 55.44 | $8.99 | 10739 |
| 2022-08-12 | 58.43 | $9.02 | 4100 |
| 2022-08-11 | 54.54 | $8.97 | 4800 |
| 2022-08-10 | 56.55 | $8.99 | 28625 |
| 2022-08-09 | 51.46 | $8.93 | 3900 |
| 2022-08-08 | 53.44 | $8.95 | 4923 |
| 2022-08-05 | 48.75 | $8.90 | 72106 |
| 2022-08-04 | 53.91 | $8.95 | 24817 |
| 2022-08-03 | 53.91 | $8.95 | 86431 |
| 2022-08-02 | 47.94 | $8.89 | 2402 |
| 2022-08-01 | 49.99 | $8.91 | 25823 |
| 2022-07-29 | 48.96 | $8.90 | 23049 |
| 2022-07-28 | 52.03 | $8.93 | 30828 |
| 2022-07-27 | 48.99 | $8.90 | 106938 |
| 2022-07-26 | 43.29 | $8.85 | 23400 |
| 2022-07-25 | 43.29 | $8.85 | 21340 |
| 2022-07-22 | 48.14 | $8.90 | 40037 |
| 2022-07-21 | 47.01 | $8.89 | 16100 |
| 2022-07-20 | 39.51 | $8.83 | 15100 |
| 2022-07-19 | 39.51 | $8.83 | 25002 |
| 2022-07-18 | 38.19 | $8.82 | 36100 |
| 2022-07-15 | 36.89 | $8.81 | 32236 |
| 2022-07-14 | 39.25 | $8.84 | 28800 |
| 2022-07-13 | 40.91 | $8.86 | 97246 |
| 2022-07-12 | 41.75 | $8.87 | 6700 |
| 2022-07-11 | 39.39 | $8.85 | 9224 |
| 2022-07-08 | 40.16 | $8.86 | 419246 |
| 2022-07-07 | 39.02 | $8.85 | 12600 |
| 2022-07-06 | 35.53 | $8.82 | 25400 |
| 2022-07-05 | 39.87 | $8.88 | 10431 |
| 2022-07-01 | 39.87 | $8.88 | 9900 |
| 2022-06-30 | 37.58 | $8.86 | 10530 |
| 2022-06-29 | 39.73 | $8.89 | 6700 |
| 2022-06-28 | 38.62 | $8.88 | 3545 |
| 2022-06-27 | 37.52 | $8.87 | 121326 |
| 2022-06-24 | 37.52 | $8.87 | 81715 |
| 2022-06-23 | 39.43 | $8.90 | 23000 |
| 2022-06-22 | 39.43 | $8.90 | 34448 |
| 2022-06-21 | 35.47 | $8.86 | 14506 |
| 2022-06-17 | 37.20 | $8.89 | 66700 |
| 2022-06-16 | 37.20 | $8.89 | 140731 |
| 2022-06-15 | 40.80 | $8.95 | 34404 |
| 2022-06-14 | 34.82 | $8.89 | 44400 |
| 2022-06-13 | 35.38 | $8.90 | 11000 |
| 2022-06-10 | 41.10 | $8.99 | 25800 |
| 2022-06-09 | 45.78 | $9.05 | 9327 |
| 2022-06-08 | 47.49 | $9.07 | 94100 |
| 2022-06-07 | 50.17 | $9.10 | 2400 |
| 2022-06-06 | 47.35 | $9.07 | 49700 |
| 2022-06-03 | 45.39 | $9.05 | 35600 |
| 2022-06-02 | 47.06 | $9.07 | 44912 |
| 2022-06-01 | 40.89 | $9.01 | 15100 |
| 2022-05-31 | 40.89 | $9.01 | 66710 |
| 2022-05-27 | 41.62 | $9.02 | 23347 |
| 2022-05-26 | 38.50 | $8.99 | 21320 |
| 2022-05-25 | 38.50 | $8.99 | 24507 |
| 2022-05-24 | 38.50 | $8.99 | 31000 |
| 2022-05-23 | 33.41 | $8.94 | 74331 |
| 2022-05-20 | 33.41 | $8.94 | 20019 |
| 2022-05-19 | 36.70 | $9.00 | 106504 |
| 2022-05-18 | 35.69 | $8.99 | 20400 |
| 2022-05-17 | 33.70 | $8.97 | 6200 |
| 2022-05-16 | 35.81 | $9.01 | 18338 |
| 2022-05-13 | 34.84 | $9.00 | 61500 |
| 2022-05-12 | 40.68 | $9.10 | 74200 |
| 2022-05-11 | 39.72 | $9.09 | 40800 |
| 2022-05-10 | 40.98 | $9.11 | 108600 |
| 2022-05-09 | 44.31 | $9.16 | 93735 |
| 2022-05-06 | 43.44 | $9.15 | 19606 |
| 2022-05-05 | 42.58 | $9.14 | 25700 |
| 2022-05-04 | 47.35 | $9.21 | 8700 |
| 2022-05-03 | 46.54 | $9.20 | 44547 |
| 2022-05-02 | 43.21 | $9.16 | 1200 |
| 2022-04-29 | 43.21 | $9.16 | 33937 |
| 2022-04-28 | 44.46 | $9.18 | 21800 |
| 2022-04-27 | 45.08 | $9.19 | 5737 |
| 2022-04-26 | 46.94 | $9.22 | 23000 |
| 2022-04-25 | 48.87 | $9.25 | 74303 |
| 2022-04-22 | 46.07 | $9.21 | 4908 |
| 2022-04-21 | 43.88 | $9.18 | 6623 |
| 2022-04-20 | 49.62 | $9.27 | 198000 |
| 2022-04-19 | 43.37 | $9.19 | 33209 |
| 2022-04-18 | 45.37 | $9.22 | 16200 |
| 2022-04-14 | 41.06 | $9.17 | 17301 |
| 2022-04-13 | 50.07 | $9.29 | 25000 |
| 2022-04-12 | 50.07 | $9.29 | 12200 |
| 2022-04-11 | 45.58 | $9.24 | 17005 |
| 2022-04-08 | 45.58 | $9.24 | 12100 |
| 2022-04-07 | 47.11 | $9.26 | 20000 |
| 2022-04-06 | 45.37 | $9.24 | 7229 |
| 2022-04-05 | 43.60 | $9.22 | 32136 |
| 2022-04-04 | 44.98 | $9.24 | 25143 |
| 2022-04-01 | 43.28 | $9.22 | 57448 |
| 2022-03-31 | 43.93 | $9.23 | 20014 |
| 2022-03-30 | 44.56 | $9.24 | 14400 |
| 2022-03-29 | 43.79 | $9.23 | 39715 |
| 2022-03-28 | 42.27 | $9.21 | 10041 |
| 2022-03-25 | 37.44 | $9.15 | 29700 |
| 2022-03-24 | 41.26 | $9.22 | 9600 |
| 2022-03-23 | 42.44 | $9.24 | 22900 |
| 2022-03-22 | 40.84 | $9.22 | 21746 |
| 2022-03-21 | 37.53 | $9.18 | 23800 |
| 2022-03-18 | 42.62 | $9.27 | 23900 |
| 2022-03-17 | 40.04 | $9.24 | 5600 |
| 2022-03-16 | 38.29 | $9.22 | 7728 |
| 2022-03-15 | 39.39 | $9.24 | 41500 |
| 2022-03-14 | 36.81 | $9.21 | 9700 |
| 2022-03-11 | 40.64 | $9.28 | 15243 |
| 2022-03-10 | 38.91 | $9.26 | 34300 |
| 2022-03-09 | 41.19 | $9.30 | 40600 |
| 2022-03-08 | 42.36 | $9.32 | 322600 |
| 2022-03-07 | 44.15 | $9.35 | 9200 |
| 2022-03-04 | 49.46 | $9.43 | 28830 |
| 2022-03-03 | 48.73 | $9.42 | 30813 |
| 2022-03-02 | 43.27 | $9.35 | 11500 |
| 2022-03-01 | 49.74 | $9.44 | 23104 |
| 2022-02-28 | 47.24 | $9.41 | 56600 |
| 2022-02-25 | 41.73 | $9.35 | 49900 |
| 2022-02-24 | 43.16 | $9.37 | 45214 |
| 2022-02-23 | 40.25 | $9.34 | 5900 |
| 2022-02-22 | 42.31 | $9.37 | 18135 |
| 2022-02-18 | 43.72 | $9.39 | 18600 |
| 2022-02-17 | 42.82 | $9.38 | 90001 |
| 2022-02-16 | 42.82 | $9.38 | 21400 |
| 2022-02-15 | 42.82 | $9.38 | 3000 |
| 2022-02-14 | 41.19 | $9.36 | 97000 |
| 2022-02-11 | 46.90 | $9.45 | 12508 |
| 2022-02-10 | 38.84 | $9.36 | 115100 |
| 2022-02-09 | 44.55 | $9.44 | 44500 |
| 2022-02-08 | 42.54 | $9.42 | 44221 |
| 2022-02-07 | 45.68 | $9.46 | 37104 |
| 2022-02-04 | 40.46 | $9.41 | 263700 |
| 2022-02-03 | 42.81 | $9.44 | 67500 |
| 2022-02-02 | 46.20 | $9.48 | 3629 |
| 2022-02-01 | 42.98 | $9.45 | 56915 |
| 2022-01-31 | 41.88 | $9.44 | 23900 |
| 2022-01-28 | 42.66 | $9.45 | 134906 |
| 2022-01-27 | 46.82 | $9.50 | 34603 |
| 2022-01-26 | 38.90 | $9.43 | 22324 |
| 2022-01-25 | 43.27 | $9.48 | 9617 |
| 2022-01-24 | 44.22 | $9.49 | 18208 |
| 2022-01-21 | 46.13 | $9.51 | 17133 |
| 2022-01-20 | 45.00 | $9.50 | 75804 |
| 2022-01-19 | 46.86 | $9.52 | 12920 |
| 2022-01-18 | 38.37 | $9.45 | 31900 |
| 2022-01-14 | 40.11 | $9.47 | 10800 |
| 2022-01-13 | 46.07 | $9.53 | 9800 |
| 2022-01-12 | 46.07 | $9.53 | 66900 |
| 2022-01-11 | 47.12 | $9.54 | 15000 |
| 2022-01-10 | 43.43 | $9.51 | 24300 |
| 2022-01-07 | 43.43 | $9.51 | 20700 |
| 2022-01-06 | 45.33 | $9.53 | 22000 |
| 2022-01-05 | 45.33 | $9.53 | 20300 |
| 2022-01-04 | 47.20 | $9.55 | 138910 |
| 2022-01-03 | 41.48 | $9.50 | 6700 |
| 2021-12-31 | 48.46 | $9.57 | 9300 |
| 2021-12-30 | 47.25 | $9.56 | 145213 |
| 2021-12-29 | 46.06 | $9.55 | 3200 |
| 2021-12-28 | 48.13 | $9.57 | 6839 |
| 2021-12-27 | 48.13 | $9.57 | 11522 |
| 2021-12-23 | 47.06 | $9.56 | 7300 |
| 2021-12-22 | 47.06 | $9.56 | 39600 |
| 2021-12-21 | 43.91 | $9.53 | 49740 |
| 2021-12-20 | 45.63 | $9.55 | 20700 |
| 2021-12-17 | 48.32 | $9.58 | 18800 |
| 2021-12-16 | 47.34 | $9.57 | 19040 |
| 2021-12-15 | 44.31 | $9.54 | 10100 |
| 2021-12-14 | 48.75 | $9.59 | 18500 |
| 2021-12-13 | 50.67 | $9.61 | 18300 |
| 2021-12-10 | 45.56 | $9.56 | 18400 |
| 2021-12-09 | 48.42 | $9.59 | 8332 |
| 2021-12-08 | 45.15 | $9.56 | 3100 |
| 2021-12-07 | 46.08 | $9.57 | 17200 |
| 2021-12-06 | 46.08 | $9.57 | 7512 |
| 2021-12-03 | 50.77 | $9.62 | 60300 |
| 2021-12-02 | 45.49 | $9.57 | 13936 |
| 2021-12-01 | 44.36 | $9.56 | 73642 |
| 2021-11-30 | 45.25 | $9.57 | 23800 |
| 2021-11-29 | 44.18 | $9.56 | 20847 |
| 2021-11-26 | 50.78 | $9.63 | 700 |
| 2021-11-24 | 46.44 | $9.59 | 16031 |
| 2021-11-23 | 41.54 | $9.55 | 23401 |
| 2021-11-22 | 41.54 | $9.55 | 48400 |
| 2021-11-19 | 48.55 | $9.62 | 9821 |
| 2021-11-18 | 47.35 | $9.61 | 18900 |
| 2021-11-17 | 48.43 | $9.62 | 9236 |
| 2021-11-16 | 44.85 | $9.59 | 19500 |
| 2021-11-15 | 43.61 | $9.58 | 30600 |
| 2021-11-12 | 44.56 | $9.59 | 29600 |
| 2021-11-11 | 47.51 | $9.62 | 6023 |
| 2021-11-10 | 46.39 | $9.61 | 20531 |
| 2021-11-09 | 51.65 | $9.66 | 25536 |
| 2021-11-08 | 50.58 | $9.65 | 27422 |
| 2021-11-05 | 53.97 | $9.68 | 15834 |
| 2021-11-04 | 51.93 | $9.66 | 56800 |
| 2021-11-03 | 44.99 | $9.60 | 35022 |
| 2021-11-02 | 53.56 | $9.67 | 107500 |
| 2021-11-01 | 45.03 | $9.61 | 1116 |
| 2021-10-29 | 47.81 | $9.63 | 1630 |
| 2021-10-28 | 46.23 | $9.62 | 7100 |
| 2021-10-27 | 50.59 | $9.65 | 17833 |
| 2021-10-26 | 47.45 | $9.63 | 13600 |
| 2021-10-25 | 45.82 | $9.62 | 12300 |
| 2021-10-22 | 45.82 | $9.62 | 18329 |
| 2021-10-21 | 40.84 | $9.59 | 4918 |
| 2021-10-20 | 42.06 | $9.60 | 176200 |
| 2021-10-19 | 40.36 | $9.59 | 16627 |
| 2021-10-18 | 42.75 | $9.61 | 15045 |
| 2021-10-15 | 41.10 | $9.60 | 11135 |
| 2021-10-14 | 46.15 | $9.64 | 8406 |
| 2021-10-13 | 46.15 | $9.64 | 96900 |
| 2021-10-12 | 47.47 | $9.65 | 16015 |
| 2021-10-11 | 42.82 | $9.62 | 4300 |
| 2021-10-08 | 41.17 | $9.61 | 8825 |
| 2021-10-07 | 43.55 | $9.63 | 13841 |
| 2021-10-06 | 46.10 | $9.65 | 6341 |
| 2021-10-05 | 44.56 | $9.64 | 54208 |
| 2021-10-04 | 47.11 | $9.66 | 49639 |
| 2021-10-01 | 48.43 | $9.67 | 19800 |
| 2021-09-30 | 42.30 | $9.63 | 59300 |
| 2021-09-29 | 43.53 | $9.64 | 22700 |
| 2021-09-28 | 38.43 | $9.61 | 20200 |
| 2021-09-27 | 42.03 | $9.64 | 8200 |
| 2021-09-24 | 43.32 | $9.65 | 33342 |
| 2021-09-23 | 41.62 | $9.64 | 15900 |
| 2021-09-22 | 46.97 | $9.68 | 8102 |
| 2021-09-21 | 46.97 | $9.68 | 10509 |
| 2021-09-20 | 49.86 | $9.70 | 15034 |
| 2021-09-17 | 46.74 | $9.68 | 16600 |
| 2021-09-16 | 46.74 | $9.68 | 16616 |
| 2021-09-15 | 48.09 | $9.69 | 29920 |
| 2021-09-14 | 54.00 | $9.73 | 7622 |
| 2021-09-13 | 52.62 | $9.72 | 9607 |
| 2021-09-10 | 49.75 | $9.70 | 13720 |
| 2021-09-09 | 56.22 | $9.74 | 11608 |
| 2021-09-08 | 53.34 | $9.72 | 9100 |
| 2021-09-07 | 48.50 | $9.69 | 8800 |
| 2021-09-03 | 51.91 | $9.71 | 37000 |
| 2021-09-02 | 51.91 | $9.71 | 21100 |
| 2021-09-01 | 50.33 | $9.70 | 31347 |
| 2021-08-31 | 47.04 | $9.68 | 7300 |
| 2021-08-30 | 50.20 | $9.70 | 36100 |
| 2021-08-27 | 48.56 | $9.69 | 23900 |
| 2021-08-26 | 46.90 | $9.68 | 8500 |
| 2021-08-25 | 45.21 | $9.67 | 12600 |
| 2021-08-24 | 45.21 | $9.67 | 28300 |
| 2021-08-23 | 45.21 | $9.67 | 30937 |
| 2021-08-20 | 46.47 | $9.68 | 4239 |
| 2021-08-19 | 47.74 | $9.69 | 42900 |
| 2021-08-18 | 44.89 | $9.67 | 46942 |
| 2021-08-17 | 46.08 | $9.68 | 59743 |
| 2021-08-16 | 47.28 | $9.69 | 20300 |
| 2021-08-13 | 48.48 | $9.70 | 6337 |
| 2021-08-12 | 45.87 | $9.68 | 12200 |
| 2021-08-11 | 47.00 | $9.69 | 7503 |
| 2021-08-10 | 47.00 | $9.69 | 6000 |
| 2021-08-09 | 45.80 | $9.68 | 56400 |
| 2021-08-06 | 44.61 | $9.67 | 11100 |
| 2021-08-05 | 46.55 | $9.69 | 35400 |
| 2021-08-04 | 48.57 | $9.71 | 19800 |
| 2021-08-03 | 48.57 | $9.71 | 4034 |
| 2021-08-02 | 47.54 | $9.70 | 283400 |
| 2021-07-30 | 47.54 | $9.70 | 4900 |
| 2021-07-29 | 44.55 | $9.67 | 19546 |
| 2021-07-28 | 47.10 | $9.70 | 12526 |
| 2021-07-27 | 47.97 | $9.71 | 10310 |
| 2021-07-26 | 46.08 | $9.69 | 6433 |
| 2021-07-23 | 45.13 | $9.68 | 7300 |
| 2021-07-22 | 48.37 | $9.72 | 33741 |
| 2021-07-21 | 42.50 | $9.66 | 7300 |
| 2021-07-20 | 41.45 | $9.65 | 39646 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.39
2026-07-17
Close Price
$9.41
Vol: 707700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -69.39 | $9.41 | 707700 |
| 2026-07-16 | -80.49 | $9.42 | 112000 |
| 2026-07-15 | -80.49 | $9.42 | 275000 |
| 2026-07-14 | -82.93 | $9.41 | 427203 |
| 2026-07-13 | -90.24 | $9.38 | 618600 |
| 2026-07-10 | -92.31 | $9.39 | 50100 |
| 2026-07-09 | -89.74 | $9.40 | 227800 |
| 2026-07-08 | -89.74 | $9.40 | 136011 |
| 2026-07-07 | -30.00 | $9.43 | 65000 |
| 2026-07-06 | -53.85 | $9.42 | 121100 |
| 2026-07-02 | -46.15 | $9.43 | 29601 |
| 2026-07-01 | -46.15 | $9.43 | 68413 |
| 2026-06-30 | -69.23 | $9.40 | 29022 |
| 2026-06-29 | -69.23 | $9.40 | 9603 |
| 2026-06-26 | -69.23 | $9.40 | 35917 |
| 2026-06-25 | -69.23 | $9.40 | 44200 |
| 2026-06-24 | -76.92 | $9.39 | 49600 |
| 2026-06-23 | -76.92 | $9.39 | 38223 |
| 2026-06-22 | -76.92 | $9.39 | 69700 |
| 2026-06-18 | -71.43 | $9.39 | 48307 |
| 2026-06-17 | -50.00 | $9.42 | 97800 |
| 2026-06-16 | -58.90 | $9.43 | 52428 |
| 2026-06-15 | -58.90 | $9.43 | 114000 |
| 2026-06-12 | -61.64 | $9.41 | 22500 |
| 2026-06-11 | -61.64 | $9.41 | 48200 |
| 2026-06-10 | -63.01 | $9.40 | 57800 |
| 2026-06-09 | -61.64 | $9.41 | 57213 |
| 2026-06-08 | -63.01 | $9.40 | 44837 |
| 2026-06-05 | -63.01 | $9.40 | 35311 |
| 2026-06-04 | -61.64 | $9.41 | 206800 |
| 2026-06-03 | -63.01 | $9.40 | 88311 |
| 2026-06-02 | -61.64 | $9.41 | 50331 |
| 2026-06-01 | -63.01 | $9.40 | 44536 |
| 2026-05-29 | -63.01 | $9.40 | 70600 |
| 2026-05-28 | -61.64 | $9.41 | 21900 |
| 2026-05-27 | -64.38 | $9.39 | 23718 |
| 2026-05-26 | -64.38 | $9.39 | 18600 |
| 2026-05-22 | -65.75 | $9.38 | 385919 |
| 2026-05-21 | -67.12 | $9.37 | 62748 |
| 2026-05-20 | -68.49 | $9.36 | 148806 |
| 2026-05-19 | -69.86 | $9.35 | 78517 |
| 2026-05-18 | -60.00 | $9.37 | 15826 |
| 2026-05-15 | -60.00 | $9.37 | 24900 |
| 2026-05-14 | -33.33 | $9.41 | 74400 |
| 2026-05-13 | -40.00 | $9.40 | 60647 |
| 2026-05-12 | -33.33 | $9.41 | 59020 |
| 2026-05-11 | -40.00 | $9.40 | 51120 |
| 2026-05-08 | -26.67 | $9.42 | 69903 |
| 2026-05-07 | -26.67 | $9.42 | 51600 |
| 2026-05-06 | -26.67 | $9.42 | 41222 |
| 2026-05-05 | -33.33 | $9.41 | 99800 |
| 2026-05-04 | -46.67 | $9.39 | 71600 |
| 2026-05-01 | -46.67 | $9.39 | 37700 |
| 2026-04-30 | -40.00 | $9.40 | 38619 |
| 2026-04-29 | -46.67 | $9.39 | 36816 |
| 2026-04-28 | -76.47 | $9.33 | 102800 |
| 2026-04-27 | -33.33 | $9.40 | 55600 |
| 2026-04-24 | -25.00 | $9.39 | 36800 |
| 2026-04-23 | -31.25 | $9.38 | 91000 |
| 2026-04-22 | -18.75 | $9.40 | 41642 |
| 2026-04-21 | -25.00 | $9.39 | 31143 |
| 2026-04-20 | -31.25 | $9.38 | 66402 |
| 2026-04-17 | -23.53 | $9.39 | 99830 |
| 2026-04-16 | -17.65 | $9.40 | 261731 |
| 2026-04-15 | -17.65 | $9.40 | 74000 |
| 2026-04-14 | -11.76 | $9.41 | 83900 |
| 2026-04-13 | -17.65 | $9.40 | 31600 |
| 2026-04-10 | -23.53 | $9.39 | 20000 |
| 2026-04-09 | -18.75 | $9.39 | 27321 |
| 2026-04-08 | -25.00 | $9.38 | 29400 |
| 2026-04-07 | -41.18 | $9.36 | 55200 |
| 2026-04-06 | -58.82 | $9.33 | 94747 |
| 2026-04-02 | -52.94 | $9.34 | 68700 |
| 2026-04-01 | -47.06 | $9.35 | 28807 |
| 2026-03-31 | -64.71 | $9.32 | 40415 |
| 2026-03-30 | -83.33 | $9.29 | 60631 |
| 2026-03-27 | -84.21 | $9.29 | 77100 |
| 2026-03-26 | -76.19 | $9.31 | 122100 |
| 2026-03-25 | -65.22 | $9.34 | 45400 |
| 2026-03-24 | -80.77 | $9.31 | 152937 |
| 2026-03-23 | -76.92 | $9.32 | 60900 |
| 2026-03-20 | -92.31 | $9.28 | 116517 |
| 2026-03-19 | -81.25 | $9.39 | 104900 |
| 2026-03-18 | -81.25 | $9.39 | 67129 |
| 2026-03-17 | -68.75 | $9.41 | 114237 |
| 2026-03-16 | -87.50 | $9.38 | 1.1M |
| 2026-03-13 | -93.75 | $9.37 | 106300 |
| 2026-03-12 | -93.33 | $9.38 | 33623 |
| 2026-03-11 | -80.00 | $9.40 | 62319 |
| 2026-03-10 | -66.67 | $9.42 | 79000 |
| 2026-03-09 | -66.67 | $9.42 | 28205 |
| 2026-03-06 | -91.67 | $9.41 | 108243 |
| 2026-03-05 | -75.00 | $9.43 | 86833 |
| 2026-03-04 | -75.00 | $9.43 | 118910 |
| 2026-03-03 | -72.73 | $9.44 | 24900 |
| 2026-03-02 | -80.00 | $9.44 | 45431 |
| 2026-02-27 | -50.00 | $9.47 | 49500 |
| 2026-02-26 | -50.00 | $9.47 | 25741 |
| 2026-02-25 | -70.00 | $9.45 | 136422 |
| 2026-02-24 | -60.00 | $9.45 | 75140 |
| 2026-02-23 | -40.00 | $9.47 | 161900 |
| 2026-02-20 | -50.00 | $9.46 | 64300 |
| 2026-02-19 | -41.67 | $9.46 | 235706 |
| 2026-02-18 | -20.00 | $9.47 | 135600 |
| 2026-02-17 | -30.00 | $9.46 | 159635 |
| 2026-02-13 | -30.00 | $9.46 | 9846 |
| 2026-02-12 | -20.00 | $9.47 | 140400 |
| 2026-02-11 | -20.00 | $9.47 | 51919 |
| 2026-02-10 | -20.00 | $9.47 | 363200 |
| 2026-02-09 | -20.00 | $9.47 | 377615 |
| 2026-02-06 | -40.00 | $9.45 | 97100 |
| 2026-02-05 | -30.00 | $9.46 | 58000 |
| 2026-02-04 | -40.00 | $9.45 | 44000 |
| 2026-02-03 | -40.00 | $9.45 | 284600 |
| 2026-02-02 | -50.00 | $9.44 | 36820 |
| 2026-01-30 | -50.00 | $9.44 | 63000 |
| 2026-01-29 | -36.36 | $9.45 | 47349 |
| 2026-01-28 | -36.36 | $9.45 | 229400 |
| 2026-01-27 | -45.45 | $9.44 | 37330 |
| 2026-01-26 | -45.45 | $9.44 | 1.9M |
| 2026-01-23 | -50.00 | $9.43 | 22300 |
| 2026-01-22 | -41.67 | $9.44 | 73300 |
| 2026-01-21 | -25.00 | $9.46 | 88800 |
| 2026-01-20 | -35.71 | $9.44 | 59949 |
| 2026-01-16 | -21.43 | $9.46 | 23100 |
| 2026-01-15 | -35.71 | $9.44 | 97500 |
| 2026-01-14 | -9.09 | $9.45 | 19500 |
| 2026-01-13 | 0.00 | $9.45 | 52700 |
| 2026-01-12 | 0.00 | $9.45 | 72100 |
| 2026-01-09 | -28.57 | $9.45 | 52526 |
| 2026-01-08 | -43.75 | $9.44 | 55600 |
| 2026-01-07 | -43.75 | $9.44 | 150528 |
| 2026-01-06 | -43.75 | $9.44 | 67748 |
| 2026-01-05 | -56.25 | $9.42 | 103500 |
| 2026-01-02 | -62.50 | $9.41 | 46833 |
| 2025-12-31 | -62.50 | $9.41 | 55117 |
| 2025-12-30 | -56.25 | $9.42 | 82900 |
| 2025-12-29 | -56.25 | $9.42 | 20941 |
| 2025-12-26 | -73.91 | $9.41 | 8408 |
| 2025-12-24 | -73.91 | $9.41 | 41046 |
| 2025-12-23 | -78.26 | $9.40 | 138100 |
| 2025-12-22 | -78.26 | $9.40 | 73835 |
| 2025-12-19 | -91.30 | $9.37 | 60527 |
| 2025-12-18 | -90.91 | $9.38 | 50006 |
| 2025-12-17 | -95.45 | $9.37 | 117000 |
| 2025-12-16 | -90.91 | $9.38 | 44030 |
| 2025-12-15 | -86.36 | $9.39 | 77200 |
| 2025-12-12 | -90.91 | $9.38 | 21400 |
| 2025-12-11 | -50.00 | $9.49 | 44500 |
| 2025-12-10 | -50.00 | $9.49 | 122200 |
| 2025-12-09 | -55.56 | $9.48 | 93706 |
| 2025-12-08 | -55.56 | $9.48 | 22440 |
| 2025-12-05 | -50.00 | $9.49 | 89100 |
| 2025-12-04 | -55.56 | $9.48 | 88142 |
| 2025-12-03 | -50.00 | $9.49 | 47627 |
| 2025-12-02 | -57.14 | $9.46 | 47431 |
| 2025-12-01 | -52.38 | $9.47 | 84300 |
| 2025-11-28 | -42.86 | $9.49 | 15113 |
| 2025-11-26 | -42.11 | $9.48 | 77602 |
| 2025-11-25 | -47.37 | $9.47 | 56600 |
| 2025-11-24 | -57.89 | $9.45 | 108900 |
| 2025-11-21 | -63.16 | $9.44 | 92338 |
| 2025-11-20 | -73.68 | $9.42 | 315639 |
| 2025-11-19 | -73.68 | $9.42 | 69835 |
| 2025-11-18 | -73.68 | $9.42 | 103000 |
| 2025-11-17 | -78.95 | $9.41 | 53700 |
| 2025-11-14 | -73.68 | $9.42 | 196500 |
| 2025-11-13 | -57.89 | $9.45 | 955400 |
| 2025-11-12 | -50.00 | $9.46 | 1.0M |
| 2025-11-11 | -50.00 | $9.46 | 779500 |
| 2025-11-10 | -40.00 | $9.48 | 382918 |
| 2025-11-07 | -55.00 | $9.45 | 257200 |
| 2025-11-06 | -57.14 | $9.44 | 1.2M |
| 2025-11-05 | -23.08 | $9.45 | 192748 |
| 2025-11-04 | -27.27 | $9.43 | 80300 |
| 2025-11-03 | -27.27 | $9.43 | 45600 |
| 2025-10-31 | -25.00 | $9.44 | 44703 |
| 2025-10-30 | -25.00 | $9.44 | 245731 |
| 2025-10-29 | -16.67 | $9.45 | 3.1M |
| 2025-10-28 | -50.00 | $9.41 | 16700 |
| 2025-10-27 | -33.33 | $9.43 | 22100 |
| 2025-10-24 | -16.67 | $9.45 | 28896 |
| 2025-10-23 | -25.00 | $9.44 | 18934 |
| 2025-10-22 | -41.67 | $9.42 | 14100 |
| 2025-10-21 | -58.33 | $9.40 | 33012 |
| 2025-10-20 | -33.33 | $9.43 | 27221 |
| 2025-10-17 | -33.33 | $9.43 | 27400 |
| 2025-10-16 | -66.67 | $9.39 | 17600 |
| 2025-10-15 | -41.67 | $9.42 | 19506 |
| 2025-10-14 | -50.00 | $9.40 | 40600 |
| 2025-10-13 | -64.29 | $9.38 | 35245 |
| 2025-10-10 | -78.57 | $9.36 | 44325 |
| 2025-10-09 | -71.43 | $9.37 | 40000 |
| 2025-10-08 | -28.57 | $9.43 | 28512 |
| 2025-10-07 | -28.57 | $9.43 | 58600 |
| 2025-10-06 | -42.86 | $9.41 | 32000 |
| 2025-10-03 | -38.46 | $9.41 | 51145 |
| 2025-10-02 | -38.46 | $9.41 | 48221 |
| 2025-10-01 | -30.77 | $9.42 | 29629 |
| 2025-09-30 | -53.85 | $9.39 | 14700 |
| 2025-09-29 | -42.86 | $9.40 | 25647 |
| 2025-09-26 | -42.86 | $9.40 | 44100 |
| 2025-09-25 | -57.14 | $9.38 | 41300 |
| 2025-09-24 | -71.43 | $9.36 | 8830 |
| 2025-09-23 | -50.00 | $9.39 | 39800 |
| 2025-09-22 | -57.14 | $9.38 | 46901 |
| 2025-09-19 | -50.00 | $9.39 | 28300 |
| 2025-09-18 | -42.86 | $9.40 | 36600 |
| 2025-09-17 | -42.86 | $9.40 | 56722 |
| 2025-09-16 | -28.57 | $9.42 | 105000 |
| 2025-09-15 | -30.77 | $9.41 | 37621 |
| 2025-09-12 | -38.46 | $9.40 | 66524 |
| 2025-09-11 | -38.46 | $9.40 | 19504 |
| 2025-09-10 | -33.33 | $9.40 | 35353 |
| 2025-09-09 | -25.00 | $9.41 | 48706 |
| 2025-09-08 | -25.00 | $9.41 | 30715 |
| 2025-09-05 | -27.27 | $9.40 | 8405 |
| 2025-09-04 | -11.11 | $9.40 | 62007 |
| 2025-09-03 | -44.44 | $9.37 | 65931 |
| 2025-09-02 | -44.44 | $9.37 | 948900 |
| 2025-08-29 | -50.00 | $9.37 | 14841 |
| 2025-08-28 | -50.00 | $9.37 | 8335 |
| 2025-08-27 | -66.67 | $9.35 | 74604 |
| 2025-08-26 | -66.67 | $9.36 | 89700 |
| 2025-08-25 | -66.67 | $9.36 | 18931 |
| 2025-08-22 | -41.67 | $9.39 | 90100 |
| 2025-08-21 | -58.33 | $9.37 | 392624 |
| 2025-08-20 | -58.33 | $9.37 | 517605 |
| 2025-08-19 | -60.00 | $9.35 | 529200 |
| 2025-08-18 | -53.33 | $9.36 | 69700 |
| 2025-08-15 | -46.67 | $9.37 | 12417 |
| 2025-08-14 | -40.00 | $9.38 | 26141 |
| 2025-08-13 | -46.67 | $9.37 | 39500 |
| 2025-08-12 | -56.25 | $9.35 | 57021 |
| 2025-08-11 | -43.75 | $9.37 | 71700 |
| 2025-08-08 | -43.75 | $9.37 | 96415 |
| 2025-08-07 | -43.75 | $9.37 | 34300 |
| 2025-08-06 | -43.75 | $9.37 | 20100 |
| 2025-08-05 | -43.75 | $9.37 | 26019 |
| 2025-08-04 | -43.75 | $9.37 | 12700 |
| 2025-08-01 | -62.50 | $9.34 | 8412 |
| 2025-07-31 | -62.50 | $9.34 | 6423 |
| 2025-07-30 | -56.25 | $9.35 | 13446 |
| 2025-07-29 | -36.36 | $9.35 | 14900 |
| 2025-07-28 | -36.36 | $9.35 | 17963 |
| 2025-07-25 | -45.45 | $9.34 | 8728 |
| 2025-07-24 | -54.55 | $9.33 | 16729 |
| 2025-07-23 | -50.00 | $9.33 | 14304 |
| 2025-07-22 | -25.00 | $9.33 | 24200 |
| 2025-07-21 | -33.33 | $9.32 | 29706 |
| 2025-07-18 | -30.77 | $9.31 | 43800 |
| 2025-07-17 | -7.69 | $9.34 | 12732 |
| 2025-07-16 | -15.38 | $9.33 | 112800 |
| 2025-07-15 | -38.46 | $9.30 | 14600 |
| 2025-07-14 | -30.77 | $9.31 | 14540 |
| 2025-07-11 | -30.77 | $9.31 | 16400 |
| 2025-07-10 | -38.46 | $9.30 | 43400 |
| 2025-07-09 | -23.08 | $9.32 | 4828 |
| 2025-07-08 | -38.46 | $9.30 | 11712 |
| 2025-07-07 | -38.46 | $9.30 | 57419 |
| 2025-07-03 | -23.08 | $9.32 | 3400 |
| 2025-07-02 | -23.08 | $9.32 | 12542 |
| 2025-07-01 | -16.67 | $9.32 | 11400 |
| 2025-06-30 | -10.00 | $9.31 | 76419 |
| 2025-06-27 | -11.11 | $9.30 | 24000 |
| 2025-06-26 | 0.00 | $9.30 | 6500 |
| 2025-06-25 | 0.00 | $9.30 | 13700 |
| 2025-06-24 | -12.50 | $9.29 | 5900 |
| 2025-06-23 | -22.22 | $9.27 | 14639 |
| 2025-06-20 | -44.44 | $9.25 | 322400 |
| 2025-06-18 | -33.33 | $9.26 | 150000 |
| 2025-06-17 | -44.44 | $9.25 | 41600 |
| 2025-06-16 | -44.44 | $9.25 | 4000 |
| 2025-06-13 | -55.56 | $9.24 | 45620 |
| 2025-06-12 | -11.11 | $9.28 | 8308 |
| 2025-06-11 | -11.11 | $9.28 | 12916 |
| 2025-06-10 | 0.00 | $9.29 | 10000 |
| 2025-06-09 | -11.11 | $9.28 | 7500 |
| 2025-06-06 | -11.11 | $9.28 | 21030 |
| 2025-06-05 | -18.18 | $9.27 | 45300 |
| 2025-06-04 | 0.00 | $9.28 | 24700 |
| 2025-06-03 | 0.00 | $9.27 | 13935 |
| 2025-06-02 | -11.11 | $9.26 | 8500 |
| 2025-05-30 | -33.33 | $9.24 | 166600 |
| 2025-05-29 | -18.75 | $9.24 | 305422 |
| 2025-05-28 | -25.00 | $9.23 | 8708 |
| 2025-05-27 | -18.75 | $9.24 | 24706 |
| 2025-05-23 | -37.50 | $9.21 | 7800 |
| 2025-05-22 | -18.75 | $9.24 | 63200 |
| 2025-05-21 | -43.75 | $9.20 | 26700 |
| 2025-05-20 | -25.00 | $9.23 | 5100 |
| 2025-05-19 | -25.00 | $9.23 | 11320 |
| 2025-05-16 | 0.00 | $9.27 | 68600 |
| 2025-05-15 | -11.76 | $9.24 | 10102 |
| 2025-05-14 | -17.65 | $9.23 | 41849 |
| 2025-05-13 | 0.00 | $9.26 | 34400 |
| 2025-05-12 | 0.00 | $9.26 | 23534 |
| 2025-05-09 | -14.29 | $9.22 | 31700 |
| 2025-05-08 | -18.18 | $9.21 | 35035 |
| 2025-05-07 | -27.78 | $9.22 | 20400 |
| 2025-05-06 | -27.78 | $9.22 | 6340 |
| 2025-05-05 | -25.00 | $9.23 | 52000 |
| 2025-05-02 | -27.78 | $9.22 | 13500 |
| 2025-05-01 | -33.33 | $9.20 | 10211 |
| 2025-04-30 | -33.33 | $9.20 | 37700 |
| 2025-04-29 | -33.33 | $9.20 | 14100 |
| 2025-04-28 | -36.11 | $9.19 | 2600 |
| 2025-04-25 | -41.67 | $9.17 | 26400 |
| 2025-04-24 | -41.67 | $9.17 | 11400 |
| 2025-04-23 | -44.44 | $9.16 | 18000 |
| 2025-04-22 | -50.00 | $9.14 | 31130 |
| 2025-04-21 | -50.00 | $9.14 | 14916 |
| 2025-04-17 | -50.00 | $9.14 | 7500 |
| 2025-04-16 | -50.00 | $9.14 | 91233 |
| 2025-04-15 | -50.00 | $9.14 | 28039 |
| 2025-04-14 | -52.78 | $9.13 | 32736 |
| 2025-04-11 | -61.11 | $9.10 | 40800 |
| 2025-04-10 | -69.44 | $9.07 | 26744 |
| 2025-04-09 | -30.56 | $9.21 | 20700 |
| 2025-04-08 | -76.19 | $9.10 | 23610 |
| 2025-04-07 | -78.26 | $9.10 | 13600 |
| 2025-04-04 | -73.68 | $9.14 | 25100 |
| 2025-04-03 | -90.91 | $9.18 | 16310 |
| 2025-04-02 | -45.45 | $9.23 | 35204 |
| 2025-04-01 | -45.45 | $9.23 | 87524 |
| 2025-03-31 | -63.64 | $9.21 | 22000 |
| 2025-03-28 | -54.55 | $9.22 | 7400 |
| 2025-03-27 | -100.00 | $9.17 | 38100 |
| 2025-03-26 | -80.00 | $9.20 | 23600 |
| 2025-03-25 | -50.00 | $9.23 | 24300 |
| 2025-03-24 | -70.00 | $9.21 | 44900 |
| 2025-03-21 | -70.00 | $9.21 | 147324 |
| 2025-03-20 | -50.00 | $9.23 | 34635 |
| 2025-03-19 | -80.00 | $9.20 | 13201 |
| 2025-03-18 | -70.00 | $9.21 | 70045 |
| 2025-03-17 | -80.00 | $9.20 | 12142 |
| 2025-03-14 | -80.00 | $9.20 | 31400 |
| 2025-03-13 | -60.00 | $9.22 | 20409 |
| 2025-03-12 | -40.00 | $9.24 | 45401 |
| 2025-03-11 | -40.00 | $9.24 | 81800 |
| 2025-03-10 | -50.00 | $9.23 | 67400 |
| 2025-03-07 | -40.00 | $9.24 | 5200 |
| 2025-03-06 | -60.00 | $9.22 | 91544 |
| 2025-03-05 | -30.00 | $9.25 | 13100 |
| 2025-03-04 | -30.00 | $9.25 | 4900 |
| 2025-03-03 | -30.00 | $9.25 | 26100 |
| 2025-02-28 | -30.00 | $9.25 | 27228 |
| 2025-02-27 | -30.00 | $9.25 | 8429 |
| 2025-02-26 | -54.55 | $9.22 | 3646 |
| 2025-02-25 | -45.45 | $9.23 | 7300 |
| 2025-02-24 | -63.64 | $9.21 | 21315 |
| 2025-02-21 | -61.54 | $9.20 | 36623 |
| 2025-02-20 | -38.46 | $9.23 | 624200 |
| 2025-02-19 | -38.46 | $9.23 | 413233 |
| 2025-02-18 | -46.15 | $9.22 | 84500 |
| 2025-02-14 | -46.15 | $9.22 | 49800 |
| 2025-02-13 | -28.57 | $9.24 | 258600 |
| 2025-02-12 | -42.86 | $9.22 | 41500 |
| 2025-02-11 | -21.43 | $9.25 | 42000 |
| 2025-02-10 | -42.86 | $9.22 | 137330 |
| 2025-02-07 | -31.25 | $9.23 | 8913 |
| 2025-02-06 | -18.75 | $9.25 | 21900 |
| 2025-02-05 | -14.29 | $9.24 | 15800 |
| 2025-02-04 | -7.14 | $9.25 | 39800 |
| 2025-02-03 | -35.71 | $9.21 | 44541 |
| 2025-01-31 | -28.57 | $9.22 | 42700 |
| 2025-01-30 | -50.00 | $9.19 | 30948 |
| 2025-01-29 | -28.57 | $9.22 | 73246 |
| 2025-01-28 | -13.64 | $9.23 | 32200 |
| 2025-01-27 | -40.91 | $9.17 | 265500 |
| 2025-01-24 | -40.91 | $9.17 | 47617 |
| 2025-01-23 | -40.91 | $9.17 | 10917 |
| 2025-01-22 | -36.36 | $9.18 | 47242 |
| 2025-01-21 | -31.82 | $9.19 | 230135 |
| 2025-01-17 | -5.26 | $9.20 | 41700 |
| 2025-01-16 | -21.05 | $9.17 | 33800 |
| 2025-01-15 | -22.22 | $9.16 | 27600 |
| 2025-01-14 | -16.67 | $9.17 | 108412 |
| 2025-01-13 | -27.78 | $9.15 | 1.4M |
| 2025-01-10 | -35.00 | $9.15 | 13243 |
| 2025-01-08 | -30.00 | $9.16 | 13000 |
| 2025-01-07 | -30.00 | $9.16 | 24300 |
| 2025-01-06 | -30.00 | $9.16 | 60200 |
| 2025-01-03 | -28.57 | $9.17 | 20800 |
| 2025-01-02 | -33.33 | $9.16 | 83900 |
| 2024-12-31 | -38.10 | $9.15 | 8100 |
| 2024-12-30 | -42.86 | $9.14 | 22641 |
| 2024-12-27 | -47.62 | $9.13 | 34800 |
| 2024-12-26 | -47.62 | $9.13 | 4838 |
| 2024-12-24 | -42.86 | $9.14 | 2800 |
| 2024-12-23 | -42.86 | $9.14 | 39523 |
| 2024-12-20 | -28.57 | $9.17 | 43400 |
| 2024-12-19 | -33.33 | $9.16 | 77713 |
| 2024-12-18 | -38.10 | $9.15 | 59602 |
| 2024-12-17 | -80.00 | $9.15 | 15100 |
| 2024-12-16 | -80.00 | $9.15 | 15600 |
| 2024-12-13 | -80.00 | $9.15 | 94431 |
| 2024-12-12 | -88.89 | $9.15 | 51000 |
| 2024-12-11 | -33.33 | $9.20 | 6325 |
| 2024-12-10 | -44.44 | $9.19 | 725431 |
| 2024-12-09 | -22.22 | $9.21 | 3149 |
| 2024-12-06 | -22.22 | $9.21 | 83200 |
| 2024-12-05 | -38.46 | $9.19 | 11400 |
| 2024-12-04 | -46.15 | $9.18 | 17700 |
| 2024-12-03 | -38.46 | $9.19 | 102123 |
| 2024-12-02 | -46.15 | $9.18 | 24900 |
| 2024-11-29 | -46.15 | $9.18 | 1117 |
| 2024-11-27 | -61.54 | $9.16 | 9609 |
| 2024-11-26 | -61.54 | $9.16 | 11806 |
| 2024-11-25 | -53.85 | $9.17 | 14421 |
| 2024-11-22 | -61.54 | $9.16 | 16600 |
| 2024-11-21 | -53.85 | $9.17 | 11432 |
| 2024-11-20 | -61.54 | $9.16 | 8316 |
| 2024-11-19 | -61.54 | $9.16 | 15716 |
| 2024-11-18 | -69.23 | $9.15 | 8300 |
| 2024-11-15 | -69.23 | $9.15 | 13500 |
| 2024-11-14 | -73.33 | $9.15 | 27233 |
| 2024-11-13 | -41.18 | $9.19 | 31121 |
| 2024-11-12 | -47.06 | $9.18 | 27600 |
| 2024-11-11 | -41.18 | $9.19 | 9044 |
| 2024-11-08 | -41.18 | $9.19 | 209300 |
| 2024-11-07 | -47.06 | $9.18 | 22916 |
| 2024-11-06 | -58.82 | $9.16 | 4000 |
| 2024-11-05 | -52.94 | $9.17 | 74006 |
| 2024-11-04 | -58.82 | $9.16 | 13820 |
| 2024-11-01 | -64.71 | $9.15 | 7000 |
| 2024-10-31 | -64.71 | $9.15 | 5600 |
| 2024-10-30 | -64.71 | $9.15 | 72200 |
| 2024-10-29 | -64.71 | $9.15 | 3238 |
| 2024-10-28 | -70.59 | $9.14 | 10713 |
| 2024-10-25 | -64.71 | $9.15 | 37700 |
| 2024-10-24 | -64.71 | $9.15 | 17500 |
| 2024-10-23 | -64.71 | $9.15 | 6700 |
| 2024-10-22 | -64.71 | $9.15 | 7840 |
| 2024-10-21 | -52.94 | $9.17 | 38400 |
| 2024-10-18 | -47.06 | $9.18 | 58835 |
| 2024-10-17 | -46.67 | $9.17 | 170823 |
| 2024-10-16 | -25.00 | $9.21 | 10047 |
| 2024-10-15 | -35.71 | $9.21 | 14600 |
| 2024-10-14 | -35.71 | $9.21 | 6446 |
| 2024-10-11 | -35.71 | $9.21 | 10600 |
| 2024-10-10 | -28.57 | $9.22 | 16300 |
| 2024-10-09 | -42.86 | $9.20 | 7700 |
| 2024-10-08 | -42.86 | $9.20 | 4100 |
| 2024-10-07 | -42.86 | $9.20 | 13422 |
| 2024-10-04 | -28.57 | $9.22 | 40708 |
| 2024-10-03 | -21.43 | $9.23 | 33621 |
| 2024-10-02 | -21.43 | $9.23 | 21400 |
| 2024-10-01 | -35.71 | $9.21 | 6931 |
| 2024-09-30 | -40.00 | $9.22 | 15232 |
| 2024-09-27 | -45.45 | $9.21 | 134300 |
| 2024-09-26 | -45.45 | $9.21 | 9900 |
| 2024-09-25 | -45.45 | $9.21 | 38000 |
| 2024-09-24 | -46.15 | $9.20 | 11400 |
| 2024-09-23 | -38.46 | $9.21 | 39847 |
| 2024-09-20 | -38.46 | $9.21 | 22525 |
| 2024-09-19 | -33.33 | $9.21 | 65200 |
| 2024-09-18 | 0.00 | $9.26 | 2222 |
| 2024-09-17 | 0.00 | $9.26 | 10912 |
| 2024-09-16 | -13.33 | $9.24 | 61307 |
| 2024-09-13 | -7.14 | $9.24 | 9949 |
| 2024-09-12 | -7.14 | $9.23 | 11100 |
| 2024-09-11 | -22.22 | $9.24 | 5100 |
| 2024-09-10 | -27.78 | $9.23 | 8901 |
| 2024-09-09 | -27.78 | $9.23 | 15226 |
| 2024-09-06 | -33.33 | $9.22 | 4323 |
| 2024-09-05 | -38.89 | $9.21 | 15834 |
| 2024-09-04 | -44.44 | $9.20 | 15300 |
| 2024-09-03 | -50.00 | $9.19 | 10600 |
| 2024-08-30 | -44.44 | $9.20 | 8707 |
| 2024-08-29 | -50.00 | $9.19 | 19600 |
| 2024-08-28 | -55.56 | $9.18 | 16331 |
| 2024-08-27 | -55.56 | $9.18 | 4142 |
| 2024-08-26 | -55.56 | $9.18 | 18341 |
| 2024-08-23 | -61.11 | $9.17 | 21317 |
| 2024-08-22 | -66.67 | $9.16 | 17000 |
| 2024-08-21 | -72.22 | $9.15 | 23025 |
| 2024-08-20 | -61.11 | $9.17 | 22300 |
| 2024-08-19 | -66.67 | $9.16 | 14200 |
| 2024-08-16 | -72.22 | $9.15 | 7300 |
| 2024-08-15 | -72.22 | $9.15 | 7149 |
| 2024-08-14 | -41.18 | $9.21 | 19700 |
| 2024-08-13 | -46.67 | $9.19 | 23200 |
| 2024-08-12 | -60.00 | $9.17 | 18638 |
| 2024-08-09 | -66.67 | $9.16 | 27246 |
| 2024-08-08 | -66.67 | $9.16 | 5105 |
| 2024-08-07 | -53.33 | $9.18 | 4500 |
| 2024-08-06 | -18.18 | $9.20 | 20131 |
| 2024-08-05 | -18.18 | $9.20 | 6800 |
| 2024-08-02 | 0.00 | $9.18 | 6804 |
| 2024-08-01 | -14.29 | $9.17 | 16800 |
| 2024-07-31 | -42.86 | $9.15 | 21508 |
| 2024-07-30 | -42.86 | $9.15 | 21000 |
| 2024-07-29 | -57.14 | $9.14 | 4200 |
| 2024-07-26 | -50.00 | $9.14 | 5900 |
| 2024-07-25 | -37.50 | $9.15 | 5500 |
| 2024-07-24 | -50.00 | $9.13 | 41600 |
| 2024-07-23 | -50.00 | $9.13 | 18300 |
| 2024-07-22 | -50.00 | $9.13 | 17744 |
| 2024-07-19 | -60.00 | $9.12 | 6309 |
| 2024-07-18 | -58.33 | $9.13 | 59913 |
| 2024-07-17 | -16.67 | $9.18 | 28038 |
| 2024-07-16 | -16.67 | $9.18 | 13500 |
| 2024-07-15 | -21.43 | $9.17 | 3300 |
| 2024-07-12 | -28.57 | $9.16 | 2700 |
| 2024-07-11 | -28.57 | $9.16 | 30700 |
| 2024-07-10 | -28.57 | $9.16 | 38500 |
| 2024-07-09 | -28.57 | $9.16 | 27300 |
| 2024-07-08 | -28.57 | $9.16 | 15637 |
| 2024-07-05 | -40.00 | $9.15 | 8014 |
| 2024-07-03 | -46.67 | $9.14 | 2200 |
| 2024-07-02 | -53.33 | $9.13 | 845 |
| 2024-07-01 | -60.00 | $9.12 | 17700 |
| 2024-06-28 | -66.67 | $9.11 | 27000 |
| 2024-06-27 | -66.67 | $9.11 | 7900 |
| 2024-06-26 | -60.00 | $9.12 | 12600 |
| 2024-06-25 | -53.33 | $9.13 | 10600 |
| 2024-06-24 | -66.67 | $9.11 | 9338 |
| 2024-06-21 | -60.00 | $9.12 | 12200 |
| 2024-06-20 | -60.00 | $9.12 | 21623 |
| 2024-06-18 | -66.67 | $9.11 | 10500 |
| 2024-06-17 | -60.00 | $9.12 | 6800 |
| 2024-06-14 | -60.00 | $9.12 | 8900 |
| 2024-06-13 | -66.67 | $9.11 | 8400 |
| 2024-06-12 | -46.67 | $9.14 | 34639 |
| 2024-06-11 | -53.33 | $9.13 | 85000 |
| 2024-06-10 | -53.33 | $9.13 | 1600 |
| 2024-06-07 | -46.67 | $9.14 | 3948 |
| 2024-06-06 | -46.15 | $9.15 | 2336 |
| 2024-06-05 | -33.33 | $9.12 | 41530 |
| 2024-06-04 | 0.00 | $9.13 | 10700 |
| 2024-06-03 | -40.00 | $9.11 | 32526 |
| 2024-05-31 | -60.00 | $9.10 | 16112 |
| 2024-05-30 | -83.33 | $9.08 | 11148 |
| 2024-05-29 | -27.78 | $9.08 | 3700 |
| 2024-05-28 | -16.67 | $9.10 | 3000 |
| 2024-05-24 | -16.67 | $9.10 | 13400 |
| 2024-05-23 | -16.67 | $9.10 | 4716 |
| 2024-05-22 | -16.67 | $9.10 | 6945 |
| 2024-05-21 | -22.22 | $9.09 | 16147 |
| 2024-05-20 | -22.22 | $9.09 | 4412 |
| 2024-05-17 | -22.22 | $9.09 | 2234 |
| 2024-05-16 | -22.22 | $9.09 | 18900 |
| 2024-05-15 | -5.56 | $9.12 | 70000 |
| 2024-05-14 | -5.56 | $9.12 | 15147 |
| 2024-05-13 | -11.11 | $9.11 | 10600 |
| 2024-05-10 | -16.67 | $9.10 | 30442 |
| 2024-05-09 | -16.67 | $9.10 | 58100 |
| 2024-05-08 | -11.11 | $9.11 | 9503 |
| 2024-05-07 | -15.79 | $9.11 | 39333 |
| 2024-05-06 | -21.05 | $9.10 | 65309 |
| 2024-05-03 | -15.79 | $9.11 | 15100 |
| 2024-05-02 | -26.32 | $9.09 | 16615 |
| 2024-05-01 | -57.69 | $9.06 | 24000 |
| 2024-04-30 | -69.57 | $9.05 | 15428 |
| 2024-04-29 | -65.22 | $9.06 | 43100 |
| 2024-04-26 | -65.22 | $9.06 | 262043 |
| 2024-04-25 | -73.91 | $9.04 | 221900 |
| 2024-04-24 | -83.33 | $9.06 | 18903 |
| 2024-04-23 | -83.33 | $9.06 | 47700 |
| 2024-04-22 | -88.89 | $9.05 | 8500 |
| 2024-04-19 | -100.00 | $9.03 | 22947 |
| 2024-04-18 | -100.00 | $9.04 | 45100 |
| 2024-04-17 | -73.33 | $9.10 | 20310 |
| 2024-04-16 | -75.00 | $9.09 | 15300 |
| 2024-04-15 | -75.00 | $9.09 | 30000 |
| 2024-04-12 | -68.75 | $9.10 | 523540 |
| 2024-04-11 | -62.50 | $9.11 | 34700 |
| 2024-04-10 | -56.25 | $9.12 | 24400 |
| 2024-04-09 | -56.25 | $9.12 | 6626 |
| 2024-04-08 | -56.25 | $9.12 | 2427 |
| 2024-04-05 | -56.25 | $9.12 | 40111 |
| 2024-04-04 | -56.25 | $9.12 | 29300 |
| 2024-04-03 | -36.36 | $9.12 | 48039 |
| 2024-04-02 | -18.18 | $9.14 | 195020 |
| 2024-04-01 | -45.45 | $9.11 | 22600 |
| 2024-03-28 | -54.55 | $9.10 | 25319 |
| 2024-03-27 | -45.45 | $9.11 | 19831 |
| 2024-03-26 | -54.55 | $9.10 | 24000 |
| 2024-03-25 | -45.45 | $9.11 | 38900 |
| 2024-03-22 | -54.55 | $9.10 | 94141 |
| 2024-03-21 | -45.45 | $9.11 | 48000 |
| 2024-03-20 | -54.55 | $9.10 | 353100 |
| 2024-03-19 | -50.00 | $9.10 | 24100 |
| 2024-03-18 | -42.86 | $9.10 | 13900 |
| 2024-03-15 | -42.86 | $9.10 | 19310 |
| 2024-03-14 | -50.00 | $9.09 | 15708 |
| 2024-03-13 | -7.14 | $9.15 | 3600 |
| 2024-03-12 | -7.14 | $9.15 | 41300 |
| 2024-03-11 | -7.69 | $9.14 | 8624 |
| 2024-03-08 | -7.69 | $9.14 | 4800 |
| 2024-03-07 | -7.69 | $9.14 | 9216 |
| 2024-03-06 | 0.00 | $9.15 | 34500 |
| 2024-03-05 | -15.38 | $9.13 | 25221 |
| 2024-03-04 | -15.38 | $9.13 | 53516 |
| 2024-03-01 | -38.46 | $9.10 | 8618 |
| 2024-02-29 | -38.46 | $9.10 | 34141 |
| 2024-02-28 | -30.77 | $9.11 | 78100 |
| 2024-02-27 | -46.15 | $9.09 | 17234 |
| 2024-02-26 | -46.67 | $9.10 | 21200 |
| 2024-02-23 | -46.67 | $9.10 | 4641 |
| 2024-02-22 | -60.00 | $9.08 | 88225 |
| 2024-02-21 | -73.33 | $9.06 | 243000 |
| 2024-02-20 | -53.33 | $9.09 | 95000 |
| 2024-02-16 | -85.71 | $9.05 | 18700 |
| 2024-02-15 | -71.43 | $9.07 | 14742 |
| 2024-02-14 | -57.14 | $9.09 | 2900 |
| 2024-02-13 | -42.86 | $9.11 | 3010 |
| 2024-02-12 | -50.00 | $9.10 | 31000 |
| 2024-02-09 | -35.71 | $9.12 | 7100 |
| 2024-02-08 | -28.57 | $9.13 | 33100 |
| 2024-02-07 | -28.57 | $9.13 | 8142 |
| 2024-02-06 | -35.71 | $9.12 | 12100 |
| 2024-02-05 | -50.00 | $9.10 | 47704 |
| 2024-02-02 | -35.71 | $9.12 | 18826 |
| 2024-02-01 | -35.71 | $9.12 | 8248 |
| 2024-01-31 | -37.50 | $9.11 | 4810 |
| 2024-01-30 | -31.25 | $9.12 | 15623 |
| 2024-01-29 | -43.75 | $9.10 | 9200 |
| 2024-01-26 | -9.09 | $9.11 | 21800 |
| 2024-01-25 | -9.09 | $9.11 | 12400 |
| 2024-01-24 | -23.08 | $9.09 | 29000 |
| 2024-01-23 | -23.08 | $9.09 | 23700 |
| 2024-01-22 | -28.57 | $9.08 | 39441 |
| 2024-01-19 | -35.71 | $9.07 | 26423 |
| 2024-01-18 | -31.25 | $9.07 | 14532 |
| 2024-01-17 | -11.76 | $9.10 | 4748 |
| 2024-01-16 | -6.25 | $9.10 | 25300 |
| 2024-01-12 | -18.75 | $9.08 | 12400 |
| 2024-01-11 | -25.00 | $9.07 | 25014 |
| 2024-01-10 | -26.67 | $9.06 | 26944 |
| 2024-01-09 | -38.46 | $9.03 | 22505 |
| 2024-01-08 | -23.08 | $9.05 | 4102 |
| 2024-01-05 | -9.09 | $9.05 | 20123 |
| 2024-01-04 | -9.09 | $9.05 | 15608 |
| 2024-01-03 | -27.27 | $9.03 | 427747 |
| 2024-01-02 | -36.36 | $9.02 | 83400 |
| 2023-12-29 | -18.18 | $9.04 | 9600 |
| 2023-12-28 | -27.27 | $9.03 | 21900 |
| 2023-12-27 | -27.27 | $9.03 | 7433 |
| 2023-12-26 | -33.33 | $9.02 | 12500 |
| 2023-12-22 | -38.46 | $9.01 | 9738 |
| 2023-12-21 | -42.86 | $9.00 | 25649 |
| 2023-12-20 | -37.50 | $9.00 | 8700 |
| 2023-12-19 | -37.50 | $9.00 | 74239 |
| 2023-12-18 | -56.25 | $8.97 | 7900 |
| 2023-12-15 | -62.50 | $8.96 | 10000 |
| 2023-12-14 | -62.50 | $8.96 | 32600 |
| 2023-12-13 | -17.65 | $9.03 | 12300 |
| 2023-12-12 | -17.65 | $9.03 | 17904 |
| 2023-12-11 | -23.53 | $9.02 | 8600 |
| 2023-12-08 | -23.53 | $9.02 | 39801 |
| 2023-12-07 | -17.65 | $9.03 | 77500 |
| 2023-12-06 | -11.76 | $9.04 | 89603 |
| 2023-12-05 | 0.00 | $9.04 | 32741 |
| 2023-12-04 | -7.69 | $9.01 | 15222 |
| 2023-12-01 | 0.00 | $8.99 | 4300 |
| 2023-11-30 | -10.00 | $8.98 | 10534 |
| 2023-11-29 | -16.67 | $8.97 | 9917 |
| 2023-11-28 | -10.00 | $8.96 | 22941 |
| 2023-11-27 | -18.18 | $8.94 | 8600 |
| 2023-11-24 | -18.18 | $8.94 | 600 |
| 2023-11-22 | -54.55 | $8.90 | 16346 |
| 2023-11-21 | -45.45 | $8.91 | 37300 |
| 2023-11-20 | -25.00 | $8.93 | 127300 |
| 2023-11-17 | -25.00 | $8.93 | 52212 |
| 2023-11-16 | -27.27 | $8.92 | 18636 |
| 2023-11-15 | -45.45 | $8.90 | 23100 |
| 2023-11-14 | -27.27 | $8.92 | 62900 |
| 2023-11-13 | -23.08 | $8.92 | 86718 |
| 2023-11-10 | -38.46 | $8.90 | 38400 |
| 2023-11-09 | -23.08 | $8.92 | 165500 |
| 2023-11-08 | -8.33 | $8.93 | 2710 |
| 2023-11-07 | -16.67 | $8.92 | 3831 |
| 2023-11-06 | -16.67 | $8.92 | 8015 |
| 2023-11-03 | -33.33 | $8.90 | 12200 |
| 2023-11-02 | -33.33 | $8.90 | 17700 |
| 2023-11-01 | -58.33 | $8.87 | 10735 |
| 2023-10-31 | -50.00 | $8.88 | 14700 |
| 2023-10-30 | -50.00 | $8.88 | 6800 |
| 2023-10-27 | -75.00 | $8.85 | 37616 |
| 2023-10-26 | -66.67 | $8.86 | 9800 |
| 2023-10-25 | -50.00 | $8.88 | 3108 |
| 2023-10-24 | -66.67 | $8.86 | 37000 |
| 2023-10-23 | -58.33 | $8.87 | 8543 |
| 2023-10-20 | -58.33 | $8.87 | 30239 |
| 2023-10-19 | -83.33 | $8.84 | 5926 |
| 2023-10-18 | -66.67 | $8.86 | 12116 |
| 2023-10-17 | -100.00 | $8.82 | 20600 |
| 2023-10-16 | -66.67 | $8.90 | 34743 |
| 2023-10-13 | -83.33 | $8.89 | 11900 |
| 2023-10-12 | -57.14 | $8.90 | 9600 |
| 2023-10-11 | -40.00 | $8.90 | 9100 |
| 2023-10-10 | -53.85 | $8.90 | 40700 |
| 2023-10-09 | -61.54 | $8.89 | 4225 |
| 2023-10-06 | -53.85 | $8.90 | 58803 |
| 2023-10-05 | -61.54 | $8.89 | 39000 |
| 2023-10-04 | -18.18 | $8.91 | 7500 |
| 2023-10-03 | -21.21 | $8.90 | 9627 |
| 2023-10-02 | -31.58 | $8.90 | 24900 |
| 2023-09-29 | -31.58 | $8.90 | 42218 |
| 2023-09-28 | -34.21 | $8.89 | 9900 |
| 2023-09-27 | -26.32 | $8.92 | 29200 |
| 2023-09-26 | -23.68 | $8.93 | 21231 |
| 2023-09-25 | -43.18 | $8.89 | 41845 |
| 2023-09-22 | -36.36 | $8.92 | 27800 |
| 2023-09-21 | -38.64 | $8.91 | 11626 |
| 2023-09-20 | -38.64 | $8.91 | 1200 |
| 2023-09-19 | -36.36 | $8.92 | 12213 |
| 2023-09-18 | -38.64 | $8.91 | 8320 |
| 2023-09-15 | -47.73 | $8.87 | 173703 |
| 2023-09-14 | -47.73 | $8.87 | 44400 |
| 2023-09-13 | -31.82 | $8.94 | 107913 |
| 2023-09-12 | -29.55 | $8.95 | 5100 |
| 2023-09-11 | -31.82 | $8.94 | 3214 |
| 2023-09-08 | -38.64 | $8.91 | 6000 |
| 2023-09-07 | -40.91 | $8.90 | 42400 |
| 2023-09-06 | -96.30 | $8.82 | 12900 |
| 2023-09-05 | -76.00 | $8.89 | 19400 |
| 2023-09-01 | -60.00 | $8.93 | 508 |
| 2023-08-31 | -68.00 | $8.91 | 9329 |
| 2023-08-30 | -56.00 | $8.94 | 36504 |
| 2023-08-29 | -52.00 | $8.95 | 44349 |
| 2023-08-28 | -60.00 | $8.93 | 42900 |
| 2023-08-25 | -50.00 | $8.90 | 8000 |
| 2023-08-24 | -57.14 | $8.89 | 442300 |
| 2023-08-23 | -64.29 | $8.88 | 8922 |
| 2023-08-22 | -62.50 | $8.87 | 3600 |
| 2023-08-21 | -34.78 | $8.89 | 85300 |
| 2023-08-18 | -39.13 | $8.88 | 8600 |
| 2023-08-17 | -56.52 | $8.84 | 12820 |
| 2023-08-16 | -52.17 | $8.85 | 53543 |
| 2023-08-15 | -26.09 | $8.91 | 6312 |
| 2023-08-14 | -39.13 | $8.88 | 16713 |
| 2023-08-11 | -17.39 | $8.93 | 22118 |
| 2023-08-10 | -17.39 | $8.93 | 6647 |
| 2023-08-09 | -13.64 | $8.93 | 3131 |
| 2023-08-08 | -22.73 | $8.91 | 18733 |
| 2023-08-07 | -18.18 | $8.92 | 417200 |
| 2023-08-04 | -36.36 | $8.88 | 10700 |
| 2023-08-03 | -27.27 | $8.90 | 21400 |
| 2023-08-02 | -31.82 | $8.89 | 20200 |
| 2023-08-01 | -22.22 | $8.90 | 11100 |
| 2023-07-31 | -33.33 | $8.87 | 16602 |
| 2023-07-28 | -40.74 | $8.85 | 5200 |
| 2023-07-27 | -75.00 | $8.86 | 30900 |
| 2023-07-26 | -75.00 | $8.86 | 17000 |
| 2023-07-25 | -92.65 | $8.74 | 37500 |
| 2023-07-24 | -77.94 | $8.84 | 14336 |
| 2023-07-21 | -80.88 | $8.82 | 11800 |
| 2023-07-20 | -83.82 | $8.80 | 19900 |
| 2023-07-19 | -70.67 | $8.84 | 94600 |
| 2023-07-18 | -73.33 | $8.82 | 19611 |
| 2023-07-17 | -69.33 | $8.85 | 384400 |
| 2023-07-14 | -64.00 | $8.89 | 16200 |
| 2023-07-13 | -69.33 | $8.85 | 9708 |
| 2023-07-12 | -70.67 | $8.84 | 11418 |
| 2023-07-11 | -73.33 | $8.82 | 6348 |
| 2023-07-10 | -73.33 | $8.82 | 20239 |
| 2023-07-07 | -73.33 | $8.82 | 5907 |
| 2023-07-06 | -74.67 | $8.81 | 7100 |
| 2023-07-05 | -73.33 | $8.82 | 451900 |
| 2023-07-03 | -77.33 | $8.79 | 1400 |
| 2023-06-30 | -76.00 | $8.80 | 18122 |
| 2023-06-29 | -76.00 | $8.80 | 15600 |
| 2023-06-28 | -73.44 | $8.79 | 44700 |
| 2023-06-27 | -71.88 | $8.80 | 16400 |
| 2023-06-26 | -71.88 | $8.80 | 700 |
| 2023-06-23 | -78.13 | $8.76 | 5200 |
| 2023-06-22 | -73.44 | $8.79 | 97307 |
| 2023-06-21 | -85.94 | $8.71 | 96734 |
| 2023-06-20 | -75.00 | $8.77 | 33000 |
| 2023-06-16 | -71.43 | $8.78 | 125936 |
| 2023-06-15 | -75.00 | $8.77 | 179631 |
| 2023-06-14 | -60.71 | $8.81 | 10300 |
| 2023-06-13 | -52.63 | $8.79 | 26039 |
| 2023-06-12 | -5.26 | $8.88 | 21813 |
| 2023-06-09 | -33.33 | $8.82 | 21600 |
| 2023-06-08 | -22.22 | $8.84 | 3347 |
| 2023-06-07 | -47.37 | $8.80 | 173605 |
| 2023-06-06 | -36.84 | $8.82 | 60802 |
| 2023-06-05 | -15.79 | $8.86 | 26900 |
| 2023-06-02 | -47.37 | $8.80 | 42800 |
| 2023-06-01 | -42.11 | $8.81 | 54746 |
| 2023-05-31 | -52.63 | $8.79 | 27200 |
| 2023-05-30 | -47.37 | $8.80 | 20800 |
| 2023-05-26 | -63.16 | $8.77 | 27100 |
| 2023-05-25 | -73.68 | $8.75 | 25400 |
| 2023-05-24 | -68.75 | $8.78 | 99745 |
| 2023-05-23 | -75.00 | $8.77 | 38303 |
| 2023-05-22 | -75.00 | $8.77 | 87803 |
| 2023-05-19 | -93.33 | $8.75 | 10537 |
| 2023-05-18 | -80.00 | $8.77 | 44500 |
| 2023-05-17 | -92.31 | $8.77 | 49738 |
| 2023-05-16 | -92.31 | $8.77 | 23000 |
| 2023-05-15 | -45.45 | $8.84 | 38100 |
| 2023-05-12 | -61.54 | $8.81 | 11500 |
| 2023-05-11 | -23.08 | $8.86 | 5900 |
| 2023-05-10 | -38.46 | $8.84 | 37636 |
| 2023-05-09 | -38.46 | $8.84 | 9246 |
| 2023-05-08 | -61.54 | $8.81 | 29100 |
| 2023-05-05 | -46.15 | $8.83 | 21716 |
| 2023-05-04 | -46.15 | $8.83 | 12600 |
| 2023-05-03 | -38.46 | $8.84 | 500 |
| 2023-05-02 | -30.77 | $8.85 | 180318 |
| 2023-05-01 | -61.54 | $8.81 | 13731 |
| 2023-04-28 | -50.00 | $8.81 | 7200 |
| 2023-04-27 | -52.94 | $8.80 | 7337 |
| 2023-04-26 | -38.89 | $8.82 | 78738 |
| 2023-04-25 | -27.78 | $8.84 | 5937 |
| 2023-04-24 | -38.89 | $8.82 | 276227 |
| 2023-04-21 | -44.44 | $8.81 | 16600 |
| 2023-04-20 | -44.44 | $8.81 | 7700 |
| 2023-04-19 | -50.00 | $8.80 | 12900 |
| 2023-04-18 | -50.00 | $8.80 | 8300 |
| 2023-04-17 | -38.89 | $8.82 | 14500 |
| 2023-04-14 | -16.67 | $8.86 | 16500 |
| 2023-04-13 | -5.00 | $8.87 | 3300 |
| 2023-04-12 | -10.53 | $8.85 | 16706 |
| 2023-04-11 | -16.67 | $8.83 | 57000 |
| 2023-04-10 | -30.43 | $8.84 | 43500 |
| 2023-04-06 | -47.83 | $8.80 | 20200 |
| 2023-04-05 | -30.43 | $8.84 | 9116 |
| 2023-04-04 | -34.78 | $8.83 | 34323 |
| 2023-04-03 | -47.83 | $8.80 | 10540 |
| 2023-03-31 | -56.52 | $8.78 | 19717 |
| 2023-03-30 | -69.57 | $8.75 | 14647 |
| 2023-03-29 | -73.91 | $8.74 | 21600 |
| 2023-03-28 | -78.26 | $8.73 | 27814 |
| 2023-03-27 | -82.61 | $8.72 | 17649 |
| 2023-03-24 | -78.26 | $8.73 | 20800 |
| 2023-03-23 | -86.96 | $8.71 | 19600 |
| 2023-03-22 | -52.17 | $8.79 | 14806 |
| 2023-03-21 | -56.52 | $8.78 | 9000 |
| 2023-03-20 | -78.26 | $8.73 | 18300 |
| 2023-03-17 | -47.83 | $8.80 | 27100 |
| 2023-03-16 | -65.22 | $8.76 | 13500 |
| 2023-03-15 | -64.71 | $8.80 | 19100 |
| 2023-03-14 | -53.33 | $8.83 | 33200 |
| 2023-03-13 | -69.23 | $8.82 | 51138 |
| 2023-03-10 | -37.50 | $8.88 | 20400 |
| 2023-03-09 | -50.00 | $8.86 | 16921 |
| 2023-03-08 | -70.59 | $8.83 | 46513 |
| 2023-03-07 | -70.59 | $8.83 | 13647 |
| 2023-03-06 | -70.59 | $8.83 | 24200 |
| 2023-03-03 | -64.71 | $8.84 | 158600 |
| 2023-03-02 | -64.71 | $8.84 | 18900 |
| 2023-03-01 | -70.59 | $8.83 | 23108 |
| 2023-02-28 | -70.59 | $8.83 | 13340 |
| 2023-02-27 | -64.71 | $8.84 | 9949 |
| 2023-02-24 | -76.47 | $8.82 | 53702 |
| 2023-02-23 | -73.33 | $8.84 | 3100 |
| 2023-02-22 | -73.33 | $8.84 | 17035 |
| 2023-02-21 | -93.33 | $8.81 | 19048 |
| 2023-02-17 | -64.29 | $8.86 | 13900 |
| 2023-02-16 | -71.43 | $8.85 | 6729 |
| 2023-02-15 | -100.00 | $8.81 | 6333 |
| 2023-02-14 | -58.33 | $8.88 | 9500 |
| 2023-02-13 | -33.33 | $8.91 | 42206 |
| 2023-02-10 | -28.57 | $8.91 | 3520 |
| 2023-02-09 | -28.57 | $8.91 | 28300 |
| 2023-02-08 | -6.67 | $8.94 | 50800 |
| 2023-02-07 | 0.00 | $8.93 | 201300 |
| 2023-02-06 | -20.00 | $8.90 | 2806 |
| 2023-02-03 | -22.22 | $8.89 | 126600 |
| 2023-02-02 | -11.11 | $8.91 | 102625 |
| 2023-02-01 | 0.00 | $8.90 | 15820 |
| 2023-01-31 | 0.00 | $8.90 | 15507 |
| 2023-01-30 | -16.67 | $8.87 | 3146 |
| 2023-01-27 | -16.67 | $8.87 | 10717 |
| 2023-01-26 | -22.22 | $8.86 | 22448 |
| 2023-01-25 | -27.78 | $8.85 | 21300 |
| 2023-01-24 | -11.11 | $8.88 | 27800 |
| 2023-01-23 | -38.89 | $8.83 | 115300 |
| 2023-01-20 | -33.33 | $8.84 | 87701 |
| 2023-01-19 | -33.33 | $8.84 | 6740 |
| 2023-01-18 | -16.67 | $8.87 | 22749 |
| 2023-01-17 | 0.00 | $8.84 | 12400 |
| 2023-01-13 | -23.08 | $8.82 | 10204 |
| 2023-01-12 | -14.29 | $8.84 | 23700 |
| 2023-01-11 | -28.57 | $8.82 | 12029 |
| 2023-01-10 | -35.71 | $8.81 | 55512 |
| 2023-01-09 | -35.71 | $8.81 | 22200 |
| 2023-01-06 | -28.57 | $8.82 | 31711 |
| 2023-01-05 | -71.43 | $8.76 | 3200 |
| 2023-01-04 | -57.14 | $8.78 | 14100 |
| 2023-01-03 | -57.14 | $8.78 | 20945 |
| 2022-12-30 | -78.57 | $8.75 | 23000 |
| 2022-12-29 | -77.78 | $8.79 | 2711 |
| 2022-12-28 | -58.33 | $8.79 | 44834 |
| 2022-12-27 | -69.23 | $8.77 | 24900 |
| 2022-12-23 | -53.85 | $8.79 | 17700 |
| 2022-12-22 | -38.46 | $8.81 | 18600 |
| 2022-12-21 | -38.46 | $8.81 | 71623 |
| 2022-12-20 | -47.06 | $8.78 | 32503 |
| 2022-12-19 | -41.18 | $8.79 | 23600 |
| 2022-12-16 | -35.29 | $8.80 | 22311 |
| 2022-12-15 | -11.11 | $8.84 | 15200 |
| 2022-12-14 | -27.78 | $8.81 | 7900 |
| 2022-12-13 | -11.11 | $8.84 | 11700 |
| 2022-12-12 | -20.00 | $8.80 | 91900 |
| 2022-12-09 | -13.33 | $8.81 | 38423 |
| 2022-12-08 | -26.67 | $8.79 | 8332 |
| 2022-12-07 | -4.55 | $8.82 | 8127 |
| 2022-12-06 | -4.76 | $8.81 | 10335 |
| 2022-12-05 | -19.05 | $8.78 | 6900 |
| 2022-12-02 | 0.00 | $8.82 | 14500 |
| 2022-12-01 | 0.00 | $8.82 | 22041 |
| 2022-11-30 | 0.00 | $8.79 | 6649 |
| 2022-11-29 | -25.00 | $8.74 | 15807 |
| 2022-11-28 | -20.00 | $8.75 | 11548 |
| 2022-11-25 | -20.00 | $8.75 | 4332 |
| 2022-11-23 | -10.00 | $8.77 | 12600 |
| 2022-11-22 | -26.32 | $8.73 | 145426 |
| 2022-11-21 | -36.84 | $8.71 | 186000 |
| 2022-11-18 | -31.58 | $8.72 | 37220 |
| 2022-11-17 | -31.58 | $8.72 | 15026 |
| 2022-11-16 | -19.05 | $8.74 | 14600 |
| 2022-11-15 | -23.81 | $8.73 | 13700 |
| 2022-11-14 | -28.57 | $8.72 | 45400 |
| 2022-11-11 | -19.05 | $8.74 | 59800 |
| 2022-11-10 | -4.76 | $8.77 | 32000 |
| 2022-11-09 | -35.71 | $8.66 | 54200 |
| 2022-11-08 | -35.71 | $8.66 | 39300 |
| 2022-11-07 | -42.86 | $8.65 | 24921 |
| 2022-11-04 | -42.86 | $8.65 | 140800 |
| 2022-11-03 | -50.00 | $8.64 | 134200 |
| 2022-11-02 | -42.86 | $8.65 | 83136 |
| 2022-11-01 | -42.86 | $8.65 | 39000 |
| 2022-10-31 | -64.71 | $8.63 | 188405 |
| 2022-10-28 | -47.06 | $8.66 | 15730 |
| 2022-10-27 | -35.29 | $8.68 | 23500 |
| 2022-10-26 | -47.06 | $8.66 | 41000 |
| 2022-10-25 | -50.00 | $8.67 | 127627 |
| 2022-10-24 | -60.00 | $8.65 | 179800 |
| 2022-10-21 | -55.00 | $8.66 | 58200 |
| 2022-10-20 | -75.00 | $8.62 | 83700 |
| 2022-10-19 | -81.82 | $8.62 | 19716 |
| 2022-10-18 | -79.17 | $8.63 | 19200 |
| 2022-10-17 | -75.00 | $8.64 | 22300 |
| 2022-10-14 | -92.00 | $8.60 | 21400 |
| 2022-10-13 | -77.78 | $8.65 | 35507 |
| 2022-10-12 | -74.07 | $8.66 | 30900 |
| 2022-10-11 | -82.14 | $8.66 | 15623 |
| 2022-10-10 | -80.65 | $8.67 | 54804 |
| 2022-10-07 | -87.88 | $8.65 | 54400 |
| 2022-10-06 | -79.41 | $8.68 | 21700 |
| 2022-10-05 | -82.35 | $8.67 | 104923 |
| 2022-10-04 | -65.71 | $8.73 | 91300 |
| 2022-10-03 | -71.43 | $8.71 | 49200 |
| 2022-09-30 | -91.43 | $8.64 | 65100 |
| 2022-09-29 | -94.29 | $8.63 | 51600 |
| 2022-09-28 | -75.00 | $8.75 | 136307 |
| 2022-09-27 | -89.29 | $8.71 | 184600 |
| 2022-09-26 | -92.86 | $8.70 | 91535 |
| 2022-09-23 | -95.45 | $8.75 | 26200 |
| 2022-09-22 | -91.67 | $8.77 | 25432 |
| 2022-09-21 | -78.26 | $8.81 | 46400 |
| 2022-09-20 | -78.26 | $8.81 | 18710 |
| 2022-09-19 | -82.61 | $8.80 | 23400 |
| 2022-09-16 | -65.22 | $8.84 | 200500 |
| 2022-09-15 | -76.00 | $8.82 | 12300 |
| 2022-09-14 | -52.00 | $8.88 | 5700 |
| 2022-09-13 | -44.00 | $8.90 | 51900 |
| 2022-09-12 | -36.00 | $8.92 | 6916 |
| 2022-09-09 | -34.62 | $8.93 | 56800 |
| 2022-09-08 | -34.62 | $8.93 | 46916 |
| 2022-09-07 | -30.77 | $8.94 | 21900 |
| 2022-09-06 | -53.85 | $8.88 | 27015 |
| 2022-09-02 | -42.31 | $8.91 | 35200 |
| 2022-09-01 | -57.69 | $8.87 | 32549 |
| 2022-08-31 | -71.43 | $8.87 | 31800 |
| 2022-08-30 | -47.62 | $8.92 | 24346 |
| 2022-08-29 | -52.38 | $8.91 | 9108 |
| 2022-08-26 | -42.86 | $8.93 | 11700 |
| 2022-08-25 | -14.29 | $8.99 | 10400 |
| 2022-08-24 | -38.10 | $8.94 | 49125 |
| 2022-08-23 | -31.25 | $8.97 | 28700 |
| 2022-08-22 | -47.06 | $8.94 | 31900 |
| 2022-08-19 | -33.33 | $8.96 | 20633 |
| 2022-08-18 | -11.11 | $9.00 | 28400 |
| 2022-08-17 | -27.78 | $8.97 | 3713 |
| 2022-08-16 | -20.00 | $8.98 | 21700 |
| 2022-08-15 | -15.00 | $8.99 | 10739 |
| 2022-08-12 | 0.00 | $9.02 | 4100 |
| 2022-08-11 | -19.05 | $8.97 | 4800 |
| 2022-08-10 | -9.52 | $8.99 | 28625 |
| 2022-08-09 | -18.75 | $8.93 | 3900 |
| 2022-08-08 | -6.25 | $8.95 | 4923 |
| 2022-08-05 | -37.50 | $8.90 | 72106 |
| 2022-08-04 | -6.25 | $8.95 | 24817 |
| 2022-08-03 | 0.00 | $8.95 | 86431 |
| 2022-08-02 | -30.77 | $8.89 | 2402 |
| 2022-08-01 | -15.38 | $8.91 | 25823 |
| 2022-07-29 | -23.08 | $8.90 | 23049 |
| 2022-07-28 | 0.00 | $8.93 | 30828 |
| 2022-07-27 | -9.09 | $8.90 | 106938 |
| 2022-07-26 | -54.55 | $8.85 | 23400 |
| 2022-07-25 | -54.55 | $8.85 | 21340 |
| 2022-07-22 | -9.09 | $8.90 | 40037 |
| 2022-07-21 | -30.77 | $8.89 | 16100 |
| 2022-07-20 | -76.92 | $8.83 | 15100 |
| 2022-07-19 | -76.92 | $8.83 | 25002 |
| 2022-07-18 | -84.62 | $8.82 | 36100 |
| 2022-07-15 | -92.31 | $8.81 | 32236 |
| 2022-07-14 | -75.00 | $8.84 | 28800 |
| 2022-07-13 | -71.43 | $8.86 | 97246 |
| 2022-07-12 | -64.29 | $8.87 | 6700 |
| 2022-07-11 | -84.21 | $8.85 | 9224 |
| 2022-07-08 | -83.33 | $8.86 | 419246 |
| 2022-07-07 | -88.89 | $8.85 | 12600 |
| 2022-07-06 | -100.00 | $8.82 | 25400 |
| 2022-07-05 | -85.19 | $8.88 | 10431 |
| 2022-07-01 | -85.19 | $8.88 | 9900 |
| 2022-06-30 | -92.59 | $8.86 | 10530 |
| 2022-06-29 | -84.62 | $8.89 | 6700 |
| 2022-06-28 | -88.46 | $8.88 | 3545 |
| 2022-06-27 | -92.31 | $8.87 | 121326 |
| 2022-06-24 | -92.31 | $8.87 | 81715 |
| 2022-06-23 | -80.77 | $8.90 | 23000 |
| 2022-06-22 | -80.77 | $8.90 | 34448 |
| 2022-06-21 | -96.15 | $8.86 | 14506 |
| 2022-06-17 | -84.62 | $8.89 | 66700 |
| 2022-06-16 | -84.62 | $8.89 | 140731 |
| 2022-06-15 | -69.57 | $8.95 | 34404 |
| 2022-06-14 | -95.65 | $8.89 | 44400 |
| 2022-06-13 | -100.00 | $8.90 | 11000 |
| 2022-06-10 | -66.67 | $8.99 | 25800 |
| 2022-06-09 | -33.33 | $9.05 | 9327 |
| 2022-06-08 | -22.22 | $9.07 | 94100 |
| 2022-06-07 | -19.05 | $9.10 | 2400 |
| 2022-06-06 | -41.67 | $9.07 | 49700 |
| 2022-06-03 | -50.00 | $9.05 | 35600 |
| 2022-06-02 | -41.67 | $9.07 | 44912 |
| 2022-06-01 | -71.43 | $9.01 | 15100 |
| 2022-05-31 | -71.43 | $9.01 | 66710 |
| 2022-05-27 | -67.86 | $9.02 | 23347 |
| 2022-05-26 | -78.57 | $8.99 | 21320 |
| 2022-05-25 | -78.57 | $8.99 | 24507 |
| 2022-05-24 | -79.31 | $8.99 | 31000 |
| 2022-05-23 | -96.67 | $8.94 | 74331 |
| 2022-05-20 | -100.00 | $8.94 | 20019 |
| 2022-05-19 | -87.50 | $9.00 | 106504 |
| 2022-05-18 | -90.63 | $8.99 | 20400 |
| 2022-05-17 | -96.88 | $8.97 | 6200 |
| 2022-05-16 | -87.10 | $9.01 | 18338 |
| 2022-05-13 | -90.32 | $9.00 | 61500 |
| 2022-05-12 | -85.71 | $9.10 | 74200 |
| 2022-05-11 | -91.30 | $9.09 | 40800 |
| 2022-05-10 | -95.24 | $9.11 | 108600 |
| 2022-05-09 | -83.33 | $9.16 | 93735 |
| 2022-05-06 | -88.89 | $9.15 | 19606 |
| 2022-05-05 | -94.44 | $9.14 | 25700 |
| 2022-05-04 | -62.50 | $9.21 | 8700 |
| 2022-05-03 | -68.75 | $9.20 | 44547 |
| 2022-05-02 | -93.75 | $9.16 | 1200 |
| 2022-04-29 | -100.00 | $9.16 | 33937 |
| 2022-04-28 | -92.86 | $9.18 | 21800 |
| 2022-04-27 | -85.71 | $9.19 | 5737 |
| 2022-04-26 | -64.29 | $9.22 | 23000 |
| 2022-04-25 | -42.86 | $9.25 | 74303 |
| 2022-04-22 | -62.50 | $9.21 | 4908 |
| 2022-04-21 | -81.25 | $9.18 | 6623 |
| 2022-04-20 | -25.00 | $9.27 | 198000 |
| 2022-04-19 | -75.00 | $9.19 | 33209 |
| 2022-04-18 | -56.25 | $9.22 | 16200 |
| 2022-04-14 | -87.50 | $9.17 | 17301 |
| 2022-04-13 | -12.50 | $9.29 | 25000 |
| 2022-04-12 | -12.50 | $9.29 | 12200 |
| 2022-04-11 | -30.77 | $9.24 | 17005 |
| 2022-04-08 | -30.77 | $9.24 | 12100 |
| 2022-04-07 | -21.43 | $9.26 | 20000 |
| 2022-04-06 | -35.71 | $9.24 | 7229 |
| 2022-04-05 | -56.25 | $9.22 | 32136 |
| 2022-04-04 | -52.63 | $9.24 | 25143 |
| 2022-04-01 | -70.83 | $9.22 | 57448 |
| 2022-03-31 | -72.41 | $9.23 | 20014 |
| 2022-03-30 | -68.97 | $9.24 | 14400 |
| 2022-03-29 | -72.41 | $9.23 | 39715 |
| 2022-03-28 | -80.00 | $9.21 | 10041 |
| 2022-03-25 | -100.00 | $9.15 | 29700 |
| 2022-03-24 | -85.19 | $9.22 | 9600 |
| 2022-03-23 | -77.78 | $9.24 | 22900 |
| 2022-03-22 | -85.19 | $9.22 | 21746 |
| 2022-03-21 | -100.00 | $9.18 | 23800 |
| 2022-03-18 | -72.00 | $9.27 | 23900 |
| 2022-03-17 | -84.00 | $9.24 | 5600 |
| 2022-03-16 | -92.00 | $9.22 | 7728 |
| 2022-03-15 | -87.50 | $9.24 | 41500 |
| 2022-03-14 | -100.00 | $9.21 | 9700 |
| 2022-03-11 | -85.71 | $9.28 | 15243 |
| 2022-03-10 | -95.24 | $9.26 | 34300 |
| 2022-03-09 | -88.89 | $9.30 | 40600 |
| 2022-03-08 | -87.50 | $9.32 | 322600 |
| 2022-03-07 | -80.00 | $9.35 | 9200 |
| 2022-03-04 | -26.67 | $9.43 | 28830 |
| 2022-03-03 | -33.33 | $9.42 | 30813 |
| 2022-03-02 | -82.35 | $9.35 | 11500 |
| 2022-03-01 | -29.41 | $9.44 | 23104 |
| 2022-02-28 | -47.06 | $9.41 | 56600 |
| 2022-02-25 | -82.35 | $9.35 | 49900 |
| 2022-02-24 | -82.35 | $9.37 | 45214 |
| 2022-02-23 | -100.00 | $9.34 | 5900 |
| 2022-02-22 | -87.50 | $9.37 | 18135 |
| 2022-02-18 | -75.00 | $9.39 | 18600 |
| 2022-02-17 | -82.35 | $9.38 | 90001 |
| 2022-02-16 | -82.35 | $9.38 | 21400 |
| 2022-02-15 | -83.33 | $9.38 | 3000 |
| 2022-02-14 | -94.44 | $9.36 | 97000 |
| 2022-02-11 | -44.44 | $9.45 | 12508 |
| 2022-02-10 | -94.44 | $9.36 | 115100 |
| 2022-02-09 | -71.43 | $9.44 | 44500 |
| 2022-02-08 | -86.67 | $9.42 | 44221 |
| 2022-02-07 | -60.00 | $9.46 | 37104 |
| 2022-02-04 | -93.33 | $9.41 | 263700 |
| 2022-02-03 | -84.62 | $9.44 | 67500 |
| 2022-02-02 | -57.14 | $9.48 | 3629 |
| 2022-02-01 | -78.57 | $9.45 | 56915 |
| 2022-01-31 | -85.71 | $9.44 | 23900 |
| 2022-01-28 | -86.67 | $9.45 | 134906 |
| 2022-01-27 | -53.33 | $9.50 | 34603 |
| 2022-01-26 | -100.00 | $9.43 | 22324 |
| 2022-01-25 | -76.92 | $9.48 | 9617 |
| 2022-01-24 | -69.23 | $9.49 | 18208 |
| 2022-01-21 | -53.85 | $9.51 | 17133 |
| 2022-01-20 | -61.54 | $9.50 | 75804 |
| 2022-01-19 | -46.15 | $9.52 | 12920 |
| 2022-01-18 | -100.00 | $9.45 | 31900 |
| 2022-01-14 | -100.00 | $9.47 | 10800 |
| 2022-01-13 | -66.67 | $9.53 | 9800 |
| 2022-01-12 | -66.67 | $9.53 | 66900 |
| 2022-01-11 | -55.56 | $9.54 | 15000 |
| 2022-01-10 | -91.67 | $9.51 | 24300 |
| 2022-01-07 | -91.67 | $9.51 | 20700 |
| 2022-01-06 | -75.00 | $9.53 | 22000 |
| 2022-01-05 | -75.00 | $9.53 | 20300 |
| 2022-01-04 | -58.33 | $9.55 | 138910 |
| 2022-01-03 | -100.00 | $9.50 | 6700 |
| 2021-12-31 | -50.00 | $9.57 | 9300 |
| 2021-12-30 | -58.33 | $9.56 | 145213 |
| 2021-12-29 | -66.67 | $9.55 | 3200 |
| 2021-12-28 | -50.00 | $9.57 | 6839 |
| 2021-12-27 | -50.00 | $9.57 | 11522 |
| 2021-12-23 | -58.33 | $9.56 | 7300 |
| 2021-12-22 | -58.33 | $9.56 | 39600 |
| 2021-12-21 | -83.33 | $9.53 | 49740 |
| 2021-12-20 | -80.00 | $9.55 | 20700 |
| 2021-12-17 | -50.00 | $9.58 | 18800 |
| 2021-12-16 | -60.00 | $9.57 | 19040 |
| 2021-12-15 | -90.00 | $9.54 | 10100 |
| 2021-12-14 | -40.00 | $9.59 | 18500 |
| 2021-12-13 | -20.00 | $9.61 | 18300 |
| 2021-12-10 | -70.00 | $9.56 | 18400 |
| 2021-12-09 | -40.00 | $9.59 | 8332 |
| 2021-12-08 | -72.73 | $9.56 | 3100 |
| 2021-12-07 | -76.47 | $9.57 | 17200 |
| 2021-12-06 | -76.47 | $9.57 | 7512 |
| 2021-12-03 | -47.06 | $9.62 | 60300 |
| 2021-12-02 | -76.47 | $9.57 | 13936 |
| 2021-12-01 | -82.35 | $9.56 | 73642 |
| 2021-11-30 | -81.25 | $9.57 | 23800 |
| 2021-11-29 | -87.50 | $9.56 | 20847 |
| 2021-11-26 | -43.75 | $9.63 | 700 |
| 2021-11-24 | -68.75 | $9.59 | 16031 |
| 2021-11-23 | -93.75 | $9.55 | 23401 |
| 2021-11-22 | -93.75 | $9.55 | 48400 |
| 2021-11-19 | -66.67 | $9.62 | 9821 |
| 2021-11-18 | -75.00 | $9.61 | 18900 |
| 2021-11-17 | -66.67 | $9.62 | 9236 |
| 2021-11-16 | -91.67 | $9.59 | 19500 |
| 2021-11-15 | -100.00 | $9.58 | 30600 |
| 2021-11-12 | -91.67 | $9.59 | 29600 |
| 2021-11-11 | -66.67 | $9.62 | 6023 |
| 2021-11-10 | -75.00 | $9.61 | 20531 |
| 2021-11-09 | -33.33 | $9.66 | 25536 |
| 2021-11-08 | -30.00 | $9.65 | 27422 |
| 2021-11-05 | 0.00 | $9.68 | 15834 |
| 2021-11-04 | -11.11 | $9.66 | 56800 |
| 2021-11-03 | -77.78 | $9.60 | 35022 |
| 2021-11-02 | 0.00 | $9.67 | 107500 |
| 2021-11-01 | -62.50 | $9.61 | 1116 |
| 2021-10-29 | -37.50 | $9.63 | 1630 |
| 2021-10-28 | -60.00 | $9.62 | 7100 |
| 2021-10-27 | -30.00 | $9.65 | 17833 |
| 2021-10-26 | -61.54 | $9.63 | 13600 |
| 2021-10-25 | -69.23 | $9.62 | 12300 |
| 2021-10-22 | -69.23 | $9.62 | 18329 |
| 2021-10-21 | -92.31 | $9.59 | 4918 |
| 2021-10-20 | -84.62 | $9.60 | 176200 |
| 2021-10-19 | -92.31 | $9.59 | 16627 |
| 2021-10-18 | -76.92 | $9.61 | 15045 |
| 2021-10-15 | -91.67 | $9.60 | 11135 |
| 2021-10-14 | -63.64 | $9.64 | 8406 |
| 2021-10-13 | -63.64 | $9.64 | 96900 |
| 2021-10-12 | -54.55 | $9.65 | 16015 |
| 2021-10-11 | -84.62 | $9.62 | 4300 |
| 2021-10-08 | -92.31 | $9.61 | 8825 |
| 2021-10-07 | -76.92 | $9.63 | 13841 |
| 2021-10-06 | -64.29 | $9.65 | 6341 |
| 2021-10-05 | -71.43 | $9.64 | 54208 |
| 2021-10-04 | -57.14 | $9.66 | 49639 |
| 2021-10-01 | -50.00 | $9.67 | 19800 |
| 2021-09-30 | -78.57 | $9.63 | 59300 |
| 2021-09-29 | -71.43 | $9.64 | 22700 |
| 2021-09-28 | -92.86 | $9.61 | 20200 |
| 2021-09-27 | -83.33 | $9.64 | 8200 |
| 2021-09-24 | -75.00 | $9.65 | 33342 |
| 2021-09-23 | -83.33 | $9.64 | 15900 |
| 2021-09-22 | -85.71 | $9.68 | 8102 |
| 2021-09-21 | -75.00 | $9.68 | 10509 |
| 2021-09-20 | -44.44 | $9.70 | 15034 |
| 2021-09-17 | -66.67 | $9.68 | 16600 |
| 2021-09-16 | -46.15 | $9.68 | 16616 |
| 2021-09-15 | -35.71 | $9.69 | 29920 |
| 2021-09-14 | -7.14 | $9.73 | 7622 |
| 2021-09-13 | -14.29 | $9.72 | 9607 |
| 2021-09-10 | -28.57 | $9.70 | 13720 |
| 2021-09-09 | 0.00 | $9.74 | 11608 |
| 2021-09-08 | -14.29 | $9.72 | 9100 |
| 2021-09-07 | -35.71 | $9.69 | 8800 |
| 2021-09-03 | -21.43 | $9.71 | 37000 |
| 2021-09-02 | -21.43 | $9.71 | 21100 |
| 2021-09-01 | -16.67 | $9.70 | 31347 |
| 2021-08-31 | -38.46 | $9.68 | 7300 |
| 2021-08-30 | -23.08 | $9.70 | 36100 |
| 2021-08-27 | -30.77 | $9.69 | 23900 |
| 2021-08-26 | -38.46 | $9.68 | 8500 |
| 2021-08-25 | -46.15 | $9.67 | 12600 |
| 2021-08-24 | -46.15 | $9.67 | 28300 |
| 2021-08-23 | -46.15 | $9.67 | 30937 |
| 2021-08-20 | -38.46 | $9.68 | 4239 |
| 2021-08-19 | -30.77 | $9.69 | 42900 |
| 2021-08-18 | -46.15 | $9.67 | 46942 |
| 2021-08-17 | -41.67 | $9.68 | 59743 |
| 2021-08-16 | -33.33 | $9.69 | 20300 |
| 2021-08-13 | -40.00 | $9.70 | 6337 |
| 2021-08-12 | -53.33 | $9.68 | 12200 |
| 2021-08-11 | -46.67 | $9.69 | 7503 |
| 2021-08-10 | -58.33 | $9.69 | 6000 |
| 2021-08-09 | -66.67 | $9.68 | 56400 |
| 2021-08-06 | -75.00 | $9.67 | 11100 |
| 2021-08-05 | -58.33 | $9.69 | 35400 |
| 2021-08-04 | -41.67 | $9.71 | 19800 |
| 2021-08-03 | -46.15 | $9.71 | 4034 |
| 2021-08-02 | -53.85 | $9.70 | 283400 |
| 2021-07-30 | -53.85 | $9.70 | 4900 |
| 2021-07-29 | -76.92 | $9.67 | 19546 |
| 2021-07-28 | -53.85 | $9.70 | 12526 |
| 2021-07-27 | -46.15 | $9.71 | 10310 |
| 2021-07-26 | -61.54 | $9.69 | 6433 |
| 2021-07-23 | -69.23 | $9.68 | 7300 |
| 2021-07-22 | -38.46 | $9.72 | 33741 |
| 2021-07-21 | -84.62 | $9.66 | 7300 |
| 2021-07-20 | -100.00 | $9.65 | 39646 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
50.05
2026-07-17
Close Price
$9.41
Vol: 707700Average Directional Index - Detailed Analysis
Minimum
6.89
Average
21.97
Maximum
71.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.05 | $9.41 | 707700 |
| 2026-07-16 | 51.42 | $9.42 | 112000 |
| 2026-07-15 | 51.09 | $9.42 | 275000 |
| 2026-07-14 | 50.76 | $9.41 | 427203 |
| 2026-07-13 | 50.44 | $9.38 | 618600 |
| 2026-07-10 | 50.25 | $9.39 | 50100 |
| 2026-07-09 | 49.65 | $9.40 | 227800 |
| 2026-07-08 | 48.75 | $9.40 | 136011 |
| 2026-07-07 | 47.79 | $9.43 | 65000 |
| 2026-07-06 | 48.34 | $9.42 | 121100 |
| 2026-07-02 | 48.91 | $9.43 | 29601 |
| 2026-07-01 | 48.71 | $9.43 | 68413 |
| 2026-06-30 | 48.49 | $9.40 | 29022 |
| 2026-06-29 | 48.40 | $9.40 | 9603 |
| 2026-06-26 | 48.30 | $9.40 | 35917 |
| 2026-06-25 | 48.26 | $9.40 | 44200 |
| 2026-06-24 | 48.28 | $9.39 | 49600 |
| 2026-06-23 | 48.37 | $9.39 | 38223 |
| 2026-06-22 | 48.29 | $9.39 | 69700 |
| 2026-06-18 | 48.20 | $9.39 | 48307 |
| 2026-06-17 | 48.28 | $9.42 | 97800 |
| 2026-06-16 | 47.68 | $9.43 | 52428 |
| 2026-06-15 | 47.13 | $9.43 | 114000 |
| 2026-06-12 | 46.61 | $9.41 | 22500 |
| 2026-06-11 | 46.06 | $9.41 | 48200 |
| 2026-06-10 | 45.52 | $9.40 | 57800 |
| 2026-06-09 | 44.95 | $9.41 | 57213 |
| 2026-06-08 | 43.73 | $9.40 | 44837 |
| 2026-06-05 | 42.47 | $9.40 | 35311 |
| 2026-06-04 | 40.98 | $9.41 | 206800 |
| 2026-06-03 | 39.59 | $9.40 | 88311 |
| 2026-06-02 | 37.80 | $9.41 | 50331 |
| 2026-06-01 | 36.08 | $9.40 | 44536 |
| 2026-05-29 | 34.30 | $9.40 | 70600 |
| 2026-05-28 | 32.42 | $9.41 | 21900 |
| 2026-05-27 | 30.57 | $9.39 | 23718 |
| 2026-05-26 | 28.61 | $9.39 | 18600 |
| 2026-05-22 | 26.62 | $9.38 | 385919 |
| 2026-05-21 | 24.52 | $9.37 | 62748 |
| 2026-05-20 | 22.36 | $9.36 | 148806 |
| 2026-05-19 | 20.10 | $9.35 | 78517 |
| 2026-05-18 | 17.71 | $9.37 | 15826 |
| 2026-05-15 | 18.51 | $9.37 | 24900 |
| 2026-05-14 | 19.34 | $9.41 | 74400 |
| 2026-05-13 | 19.05 | $9.40 | 60647 |
| 2026-05-12 | 18.92 | $9.41 | 59020 |
| 2026-05-11 | 18.50 | $9.40 | 51120 |
| 2026-05-08 | 18.40 | $9.42 | 69903 |
| 2026-05-07 | 17.72 | $9.42 | 51600 |
| 2026-05-06 | 17.00 | $9.42 | 41222 |
| 2026-05-05 | 16.40 | $9.41 | 99800 |
| 2026-05-04 | 15.93 | $9.39 | 71600 |
| 2026-05-01 | 15.60 | $9.39 | 37700 |
| 2026-04-30 | 15.42 | $9.40 | 38619 |
| 2026-04-29 | 15.23 | $9.39 | 36816 |
| 2026-04-28 | 15.03 | $9.33 | 102800 |
| 2026-04-27 | 14.83 | $9.40 | 55600 |
| 2026-04-24 | 14.61 | $9.39 | 36800 |
| 2026-04-23 | 15.35 | $9.38 | 91000 |
| 2026-04-22 | 15.98 | $9.40 | 41642 |
| 2026-04-21 | 16.59 | $9.39 | 31143 |
| 2026-04-20 | 17.27 | $9.38 | 66402 |
| 2026-04-17 | 17.99 | $9.39 | 99830 |
| 2026-04-16 | 18.74 | $9.40 | 261731 |
| 2026-04-15 | 19.34 | $9.40 | 74000 |
| 2026-04-14 | 19.96 | $9.41 | 83900 |
| 2026-04-13 | 20.62 | $9.40 | 31600 |
| 2026-04-10 | 21.64 | $9.39 | 20000 |
| 2026-04-09 | 22.71 | $9.39 | 27321 |
| 2026-04-08 | 23.45 | $9.38 | 29400 |
| 2026-04-07 | 24.03 | $9.36 | 55200 |
| 2026-04-06 | 24.02 | $9.33 | 94747 |
| 2026-04-02 | 23.79 | $9.34 | 68700 |
| 2026-04-01 | 23.55 | $9.35 | 28807 |
| 2026-03-31 | 23.41 | $9.32 | 40415 |
| 2026-03-30 | 22.61 | $9.29 | 60631 |
| 2026-03-27 | 21.27 | $9.29 | 77100 |
| 2026-03-26 | 19.86 | $9.31 | 122100 |
| 2026-03-25 | 18.46 | $9.34 | 45400 |
| 2026-03-24 | 17.37 | $9.31 | 152937 |
| 2026-03-23 | 15.98 | $9.32 | 60900 |
| 2026-03-20 | 14.71 | $9.28 | 116517 |
| 2026-03-19 | 13.38 | $9.39 | 104900 |
| 2026-03-18 | 13.36 | $9.39 | 67129 |
| 2026-03-17 | 13.54 | $9.41 | 114237 |
| 2026-03-16 | 13.72 | $9.38 | 1.1M |
| 2026-03-13 | 13.14 | $9.37 | 106300 |
| 2026-03-12 | 12.53 | $9.38 | 33623 |
| 2026-03-11 | 12.06 | $9.40 | 62319 |
| 2026-03-10 | 11.92 | $9.42 | 79000 |
| 2026-03-09 | 11.95 | $9.42 | 28205 |
| 2026-03-06 | 11.75 | $9.41 | 108243 |
| 2026-03-05 | 12.14 | $9.43 | 86833 |
| 2026-03-04 | 12.77 | $9.43 | 118910 |
| 2026-03-03 | 13.44 | $9.44 | 24900 |
| 2026-03-02 | 13.93 | $9.44 | 45431 |
| 2026-02-27 | 13.96 | $9.47 | 49500 |
| 2026-02-26 | 13.14 | $9.47 | 25741 |
| 2026-02-25 | 12.28 | $9.45 | 136422 |
| 2026-02-24 | 11.38 | $9.45 | 75140 |
| 2026-02-23 | 11.38 | $9.47 | 161900 |
| 2026-02-20 | 11.38 | $9.46 | 64300 |
| 2026-02-19 | 10.78 | $9.46 | 235706 |
| 2026-02-18 | 9.82 | $9.47 | 135600 |
| 2026-02-17 | 9.70 | $9.46 | 159635 |
| 2026-02-13 | 9.58 | $9.46 | 9846 |
| 2026-02-12 | 9.46 | $9.47 | 140400 |
| 2026-02-11 | 9.01 | $9.47 | 51919 |
| 2026-02-10 | 8.76 | $9.47 | 363200 |
| 2026-02-09 | 8.51 | $9.47 | 377615 |
| 2026-02-06 | 8.48 | $9.45 | 97100 |
| 2026-02-05 | 8.69 | $9.46 | 58000 |
| 2026-02-04 | 8.91 | $9.45 | 44000 |
| 2026-02-03 | 9.37 | $9.45 | 284600 |
| 2026-02-02 | 9.85 | $9.44 | 36820 |
| 2026-01-30 | 10.14 | $9.44 | 63000 |
| 2026-01-29 | 10.44 | $9.45 | 47349 |
| 2026-01-28 | 10.76 | $9.45 | 229400 |
| 2026-01-27 | 11.09 | $9.44 | 37330 |
| 2026-01-26 | 11.45 | $9.44 | 1.9M |
| 2026-01-23 | 11.40 | $9.43 | 22300 |
| 2026-01-22 | 11.52 | $9.44 | 73300 |
| 2026-01-21 | 11.65 | $9.46 | 88800 |
| 2026-01-20 | 11.13 | $9.44 | 59949 |
| 2026-01-16 | 11.28 | $9.46 | 23100 |
| 2026-01-15 | 10.94 | $9.44 | 97500 |
| 2026-01-14 | 10.58 | $9.45 | 19500 |
| 2026-01-13 | 10.78 | $9.45 | 52700 |
| 2026-01-12 | 11.22 | $9.45 | 72100 |
| 2026-01-09 | 11.67 | $9.45 | 52526 |
| 2026-01-08 | 12.15 | $9.44 | 55600 |
| 2026-01-07 | 12.65 | $9.44 | 150528 |
| 2026-01-06 | 13.18 | $9.44 | 67748 |
| 2026-01-05 | 13.83 | $9.42 | 103500 |
| 2026-01-02 | 14.33 | $9.41 | 46833 |
| 2025-12-31 | 14.85 | $9.41 | 55117 |
| 2025-12-30 | 15.22 | $9.42 | 82900 |
| 2025-12-29 | 15.94 | $9.42 | 20941 |
| 2025-12-26 | 16.69 | $9.41 | 8408 |
| 2025-12-24 | 17.48 | $9.41 | 41046 |
| 2025-12-23 | 18.15 | $9.40 | 138100 |
| 2025-12-22 | 19.00 | $9.40 | 73835 |
| 2025-12-19 | 19.58 | $9.37 | 60527 |
| 2025-12-18 | 20.18 | $9.38 | 50006 |
| 2025-12-17 | 21.23 | $9.37 | 117000 |
| 2025-12-16 | 22.20 | $9.38 | 44030 |
| 2025-12-15 | 23.37 | $9.39 | 77200 |
| 2025-12-12 | 24.45 | $9.38 | 21400 |
| 2025-12-11 | 25.60 | $9.49 | 44500 |
| 2025-12-10 | 24.94 | $9.49 | 122200 |
| 2025-12-09 | 24.25 | $9.48 | 93706 |
| 2025-12-08 | 23.52 | $9.48 | 22440 |
| 2025-12-05 | 23.10 | $9.49 | 89100 |
| 2025-12-04 | 22.42 | $9.48 | 88142 |
| 2025-12-03 | 21.70 | $9.49 | 47627 |
| 2025-12-02 | 20.95 | $9.46 | 47431 |
| 2025-12-01 | 19.69 | $9.47 | 84300 |
| 2025-11-28 | 18.45 | $9.49 | 15113 |
| 2025-11-26 | 17.15 | $9.48 | 77602 |
| 2025-11-25 | 16.99 | $9.47 | 56600 |
| 2025-11-24 | 16.57 | $9.45 | 108900 |
| 2025-11-21 | 16.13 | $9.44 | 92338 |
| 2025-11-20 | 15.66 | $9.42 | 315639 |
| 2025-11-19 | 15.79 | $9.42 | 69835 |
| 2025-11-18 | 16.11 | $9.42 | 103000 |
| 2025-11-17 | 16.23 | $9.41 | 53700 |
| 2025-11-14 | 16.35 | $9.42 | 196500 |
| 2025-11-13 | 16.02 | $9.45 | 955400 |
| 2025-11-12 | 16.17 | $9.46 | 1.0M |
| 2025-11-11 | 16.33 | $9.46 | 779500 |
| 2025-11-10 | 16.27 | $9.48 | 382918 |
| 2025-11-07 | 16.21 | $9.45 | 257200 |
| 2025-11-06 | 16.14 | $9.44 | 1.2M |
| 2025-11-05 | 16.07 | $9.45 | 192748 |
| 2025-11-04 | 16.45 | $9.43 | 80300 |
| 2025-11-03 | 16.10 | $9.43 | 45600 |
| 2025-10-31 | 16.52 | $9.44 | 44703 |
| 2025-10-30 | 16.96 | $9.44 | 245731 |
| 2025-10-29 | 17.43 | $9.45 | 3.1M |
| 2025-10-28 | 17.67 | $9.41 | 16700 |
| 2025-10-27 | 18.35 | $9.43 | 22100 |
| 2025-10-24 | 19.10 | $9.45 | 28896 |
| 2025-10-23 | 19.89 | $9.44 | 18934 |
| 2025-10-22 | 20.22 | $9.42 | 14100 |
| 2025-10-21 | 20.77 | $9.40 | 33012 |
| 2025-10-20 | 21.35 | $9.43 | 27221 |
| 2025-10-17 | 21.72 | $9.43 | 27400 |
| 2025-10-16 | 22.10 | $9.39 | 17600 |
| 2025-10-15 | 22.50 | $9.42 | 19506 |
| 2025-10-14 | 22.17 | $9.40 | 40600 |
| 2025-10-13 | 21.81 | $9.38 | 35245 |
| 2025-10-10 | 22.11 | $9.36 | 44325 |
| 2025-10-09 | 22.42 | $9.37 | 40000 |
| 2025-10-08 | 22.22 | $9.43 | 28512 |
| 2025-10-07 | 21.71 | $9.43 | 58600 |
| 2025-10-06 | 21.18 | $9.41 | 32000 |
| 2025-10-03 | 20.63 | $9.41 | 51145 |
| 2025-10-02 | 20.66 | $9.41 | 48221 |
| 2025-10-01 | 20.70 | $9.42 | 29629 |
| 2025-09-30 | 20.92 | $9.39 | 14700 |
| 2025-09-29 | 21.14 | $9.40 | 25647 |
| 2025-09-26 | 21.15 | $9.40 | 44100 |
| 2025-09-25 | 21.31 | $9.38 | 41300 |
| 2025-09-24 | 22.20 | $9.36 | 8830 |
| 2025-09-23 | 23.14 | $9.39 | 39800 |
| 2025-09-22 | 23.91 | $9.38 | 46901 |
| 2025-09-19 | 24.91 | $9.39 | 28300 |
| 2025-09-18 | 25.96 | $9.40 | 36600 |
| 2025-09-17 | 27.07 | $9.40 | 56722 |
| 2025-09-16 | 28.24 | $9.42 | 105000 |
| 2025-09-15 | 28.17 | $9.41 | 37621 |
| 2025-09-12 | 28.24 | $9.40 | 66524 |
| 2025-09-11 | 28.32 | $9.40 | 19504 |
| 2025-09-10 | 27.90 | $9.40 | 35353 |
| 2025-09-09 | 28.01 | $9.41 | 48706 |
| 2025-09-08 | 28.13 | $9.41 | 30715 |
| 2025-09-05 | 28.00 | $9.40 | 8405 |
| 2025-09-04 | 28.00 | $9.40 | 62007 |
| 2025-09-03 | 28.47 | $9.37 | 65931 |
| 2025-09-02 | 28.96 | $9.37 | 948900 |
| 2025-08-29 | 29.82 | $9.37 | 14841 |
| 2025-08-28 | 29.96 | $9.37 | 8335 |
| 2025-08-27 | 29.83 | $9.35 | 74604 |
| 2025-08-26 | 29.69 | $9.36 | 89700 |
| 2025-08-25 | 28.97 | $9.36 | 18931 |
| 2025-08-22 | 28.61 | $9.39 | 90100 |
| 2025-08-21 | 28.23 | $9.37 | 392624 |
| 2025-08-20 | 27.82 | $9.37 | 517605 |
| 2025-08-19 | 27.40 | $9.35 | 529200 |
| 2025-08-18 | 27.37 | $9.36 | 69700 |
| 2025-08-15 | 27.06 | $9.37 | 12417 |
| 2025-08-14 | 26.74 | $9.38 | 26141 |
| 2025-08-13 | 25.85 | $9.37 | 39500 |
| 2025-08-12 | 24.92 | $9.35 | 57021 |
| 2025-08-11 | 23.94 | $9.37 | 71700 |
| 2025-08-08 | 23.00 | $9.37 | 96415 |
| 2025-08-07 | 21.50 | $9.37 | 34300 |
| 2025-08-06 | 20.20 | $9.37 | 20100 |
| 2025-08-05 | 18.83 | $9.37 | 26019 |
| 2025-08-04 | 17.12 | $9.37 | 12700 |
| 2025-08-01 | 15.50 | $9.34 | 8412 |
| 2025-07-31 | 14.00 | $9.34 | 6423 |
| 2025-07-30 | 12.52 | $9.35 | 13446 |
| 2025-07-29 | 10.70 | $9.35 | 14900 |
| 2025-07-28 | 9.79 | $9.35 | 17963 |
| 2025-07-25 | 9.00 | $9.34 | 8728 |
| 2025-07-24 | 8.34 | $9.33 | 16729 |
| 2025-07-23 | 7.65 | $9.33 | 14304 |
| 2025-07-22 | 6.92 | $9.33 | 24200 |
| 2025-07-21 | 6.89 | $9.32 | 29706 |
| 2025-07-18 | 6.94 | $9.31 | 43800 |
| 2025-07-17 | 6.98 | $9.34 | 12732 |
| 2025-07-16 | 7.26 | $9.33 | 112800 |
| 2025-07-15 | 7.31 | $9.30 | 14600 |
| 2025-07-14 | 7.56 | $9.31 | 14540 |
| 2025-07-11 | 7.83 | $9.31 | 16400 |
| 2025-07-10 | 8.14 | $9.30 | 43400 |
| 2025-07-09 | 8.48 | $9.32 | 4828 |
| 2025-07-08 | 8.56 | $9.30 | 11712 |
| 2025-07-07 | 8.93 | $9.30 | 57419 |
| 2025-07-03 | 9.31 | $9.32 | 3400 |
| 2025-07-02 | 9.43 | $9.32 | 12542 |
| 2025-07-01 | 9.55 | $9.32 | 11400 |
| 2025-06-30 | 9.18 | $9.31 | 76419 |
| 2025-06-27 | 9.19 | $9.30 | 24000 |
| 2025-06-26 | 9.42 | $9.30 | 6500 |
| 2025-06-25 | 9.88 | $9.30 | 13700 |
| 2025-06-24 | 10.37 | $9.29 | 5900 |
| 2025-06-23 | 10.67 | $9.27 | 14639 |
| 2025-06-20 | 11.05 | $9.25 | 322400 |
| 2025-06-18 | 11.44 | $9.26 | 150000 |
| 2025-06-17 | 11.55 | $9.25 | 41600 |
| 2025-06-16 | 12.10 | $9.25 | 4000 |
| 2025-06-13 | 12.68 | $9.24 | 45620 |
| 2025-06-12 | 13.30 | $9.28 | 8308 |
| 2025-06-11 | 12.63 | $9.28 | 12916 |
| 2025-06-10 | 12.11 | $9.29 | 10000 |
| 2025-06-09 | 11.57 | $9.28 | 7500 |
| 2025-06-06 | 11.19 | $9.28 | 21030 |
| 2025-06-05 | 10.79 | $9.27 | 45300 |
| 2025-06-04 | 10.10 | $9.28 | 24700 |
| 2025-06-03 | 9.54 | $9.27 | 13935 |
| 2025-06-02 | 9.14 | $9.26 | 8500 |
| 2025-05-30 | 8.71 | $9.24 | 166600 |
| 2025-05-29 | 8.44 | $9.24 | 305422 |
| 2025-05-28 | 8.15 | $9.23 | 8708 |
| 2025-05-27 | 8.02 | $9.24 | 24706 |
| 2025-05-23 | 7.88 | $9.21 | 7800 |
| 2025-05-22 | 8.27 | $9.24 | 63200 |
| 2025-05-21 | 8.68 | $9.20 | 26700 |
| 2025-05-20 | 8.98 | $9.23 | 5100 |
| 2025-05-19 | 9.24 | $9.23 | 11320 |
| 2025-05-16 | 9.70 | $9.27 | 68600 |
| 2025-05-15 | 10.00 | $9.24 | 10102 |
| 2025-05-14 | 10.49 | $9.23 | 41849 |
| 2025-05-13 | 10.90 | $9.26 | 34400 |
| 2025-05-12 | 11.45 | $9.26 | 23534 |
| 2025-05-09 | 11.85 | $9.22 | 31700 |
| 2025-05-08 | 12.43 | $9.21 | 35035 |
| 2025-05-07 | 12.96 | $9.22 | 20400 |
| 2025-05-06 | 13.26 | $9.22 | 6340 |
| 2025-05-05 | 13.57 | $9.23 | 52000 |
| 2025-05-02 | 13.91 | $9.22 | 13500 |
| 2025-05-01 | 14.55 | $9.20 | 10211 |
| 2025-04-30 | 15.25 | $9.20 | 37700 |
| 2025-04-29 | 16.00 | $9.20 | 14100 |
| 2025-04-28 | 15.93 | $9.19 | 2600 |
| 2025-04-25 | 15.99 | $9.17 | 26400 |
| 2025-04-24 | 16.32 | $9.17 | 11400 |
| 2025-04-23 | 16.67 | $9.16 | 18000 |
| 2025-04-22 | 17.05 | $9.14 | 31130 |
| 2025-04-21 | 17.85 | $9.14 | 14916 |
| 2025-04-17 | 18.69 | $9.14 | 7500 |
| 2025-04-16 | 19.12 | $9.14 | 91233 |
| 2025-04-15 | 19.58 | $9.14 | 28039 |
| 2025-04-14 | 20.07 | $9.13 | 32736 |
| 2025-04-11 | 20.81 | $9.10 | 40800 |
| 2025-04-10 | 21.60 | $9.07 | 26744 |
| 2025-04-09 | 22.55 | $9.21 | 20700 |
| 2025-04-08 | 23.55 | $9.10 | 23610 |
| 2025-04-07 | 22.09 | $9.10 | 13600 |
| 2025-04-04 | 20.30 | $9.14 | 25100 |
| 2025-04-03 | 18.74 | $9.18 | 16310 |
| 2025-04-02 | 18.21 | $9.23 | 35204 |
| 2025-04-01 | 18.25 | $9.23 | 87524 |
| 2025-03-31 | 17.61 | $9.21 | 22000 |
| 2025-03-28 | 16.93 | $9.22 | 7400 |
| 2025-03-27 | 16.22 | $9.17 | 38100 |
| 2025-03-26 | 15.47 | $9.20 | 23600 |
| 2025-03-25 | 15.05 | $9.23 | 24300 |
| 2025-03-24 | 15.01 | $9.21 | 44900 |
| 2025-03-21 | 14.97 | $9.21 | 147324 |
| 2025-03-20 | 14.63 | $9.23 | 34635 |
| 2025-03-19 | 14.28 | $9.20 | 13201 |
| 2025-03-18 | 13.91 | $9.21 | 70045 |
| 2025-03-17 | 13.51 | $9.20 | 12142 |
| 2025-03-14 | 13.10 | $9.20 | 31400 |
| 2025-03-13 | 12.83 | $9.22 | 20409 |
| 2025-03-12 | 13.08 | $9.24 | 45401 |
| 2025-03-11 | 13.55 | $9.24 | 81800 |
| 2025-03-10 | 14.04 | $9.23 | 67400 |
| 2025-03-07 | 14.35 | $9.24 | 5200 |
| 2025-03-06 | 14.93 | $9.22 | 91544 |
| 2025-03-05 | 15.68 | $9.25 | 13100 |
| 2025-03-04 | 15.58 | $9.25 | 4900 |
| 2025-03-03 | 15.47 | $9.25 | 26100 |
| 2025-02-28 | 15.55 | $9.25 | 27228 |
| 2025-02-27 | 15.63 | $9.25 | 8429 |
| 2025-02-26 | 16.33 | $9.22 | 3646 |
| 2025-02-25 | 17.09 | $9.23 | 7300 |
| 2025-02-24 | 17.66 | $9.21 | 21315 |
| 2025-02-21 | 18.25 | $9.20 | 36623 |
| 2025-02-20 | 18.88 | $9.23 | 624200 |
| 2025-02-19 | 19.81 | $9.23 | 413233 |
| 2025-02-18 | 20.78 | $9.22 | 84500 |
| 2025-02-14 | 21.38 | $9.22 | 49800 |
| 2025-02-13 | 22.02 | $9.24 | 258600 |
| 2025-02-12 | 22.24 | $9.22 | 41500 |
| 2025-02-11 | 22.24 | $9.25 | 42000 |
| 2025-02-10 | 22.24 | $9.22 | 137330 |
| 2025-02-07 | 21.77 | $9.23 | 8913 |
| 2025-02-06 | 21.02 | $9.25 | 21900 |
| 2025-02-05 | 20.24 | $9.24 | 15800 |
| 2025-02-04 | 19.78 | $9.25 | 39800 |
| 2025-02-03 | 19.29 | $9.21 | 44541 |
| 2025-01-31 | 19.18 | $9.22 | 42700 |
| 2025-01-30 | 19.07 | $9.19 | 30948 |
| 2025-01-29 | 18.96 | $9.22 | 73246 |
| 2025-01-28 | 18.83 | $9.23 | 32200 |
| 2025-01-27 | 19.11 | $9.17 | 265500 |
| 2025-01-24 | 19.86 | $9.17 | 47617 |
| 2025-01-23 | 20.82 | $9.17 | 10917 |
| 2025-01-22 | 21.65 | $9.18 | 47242 |
| 2025-01-21 | 22.35 | $9.19 | 230135 |
| 2025-01-17 | 23.08 | $9.20 | 41700 |
| 2025-01-16 | 23.73 | $9.17 | 33800 |
| 2025-01-15 | 24.40 | $9.16 | 27600 |
| 2025-01-14 | 24.51 | $9.17 | 108412 |
| 2025-01-13 | 24.62 | $9.15 | 1.4M |
| 2025-01-10 | 24.73 | $9.15 | 13243 |
| 2025-01-08 | 23.98 | $9.16 | 13000 |
| 2025-01-07 | 23.29 | $9.16 | 24300 |
| 2025-01-06 | 22.79 | $9.16 | 60200 |
| 2025-01-03 | 22.27 | $9.17 | 20800 |
| 2025-01-02 | 21.72 | $9.16 | 83900 |
| 2024-12-31 | 21.13 | $9.15 | 8100 |
| 2024-12-30 | 20.11 | $9.14 | 22641 |
| 2024-12-27 | 19.04 | $9.13 | 34800 |
| 2024-12-26 | 17.71 | $9.13 | 4838 |
| 2024-12-24 | 16.96 | $9.14 | 2800 |
| 2024-12-23 | 16.16 | $9.14 | 39523 |
| 2024-12-20 | 15.42 | $9.17 | 43400 |
| 2024-12-19 | 14.75 | $9.16 | 77713 |
| 2024-12-18 | 13.66 | $9.15 | 59602 |
| 2024-12-17 | 12.52 | $9.15 | 15100 |
| 2024-12-16 | 13.01 | $9.15 | 15600 |
| 2024-12-13 | 13.54 | $9.15 | 94431 |
| 2024-12-12 | 13.45 | $9.15 | 51000 |
| 2024-12-11 | 13.72 | $9.20 | 6325 |
| 2024-12-10 | 13.76 | $9.19 | 725431 |
| 2024-12-09 | 14.01 | $9.21 | 3149 |
| 2024-12-06 | 13.72 | $9.21 | 83200 |
| 2024-12-05 | 13.61 | $9.19 | 11400 |
| 2024-12-04 | 13.50 | $9.18 | 17700 |
| 2024-12-03 | 13.81 | $9.19 | 102123 |
| 2024-12-02 | 13.87 | $9.18 | 24900 |
| 2024-11-29 | 14.14 | $9.18 | 1117 |
| 2024-11-27 | 14.43 | $9.16 | 9609 |
| 2024-11-26 | 14.74 | $9.16 | 11806 |
| 2024-11-25 | 15.26 | $9.17 | 14421 |
| 2024-11-22 | 15.81 | $9.16 | 16600 |
| 2024-11-21 | 16.59 | $9.17 | 11432 |
| 2024-11-20 | 17.20 | $9.16 | 8316 |
| 2024-11-19 | 17.84 | $9.16 | 15716 |
| 2024-11-18 | 18.10 | $9.15 | 8300 |
| 2024-11-15 | 18.55 | $9.15 | 13500 |
| 2024-11-14 | 19.02 | $9.15 | 27233 |
| 2024-11-13 | 19.67 | $9.19 | 31121 |
| 2024-11-12 | 20.17 | $9.18 | 27600 |
| 2024-11-11 | 20.30 | $9.19 | 9044 |
| 2024-11-08 | 20.73 | $9.19 | 209300 |
| 2024-11-07 | 21.19 | $9.18 | 22916 |
| 2024-11-06 | 21.68 | $9.16 | 4000 |
| 2024-11-05 | 22.20 | $9.17 | 74006 |
| 2024-11-04 | 22.76 | $9.16 | 13820 |
| 2024-11-01 | 23.13 | $9.15 | 7000 |
| 2024-10-31 | 23.52 | $9.15 | 5600 |
| 2024-10-30 | 23.51 | $9.15 | 72200 |
| 2024-10-29 | 23.50 | $9.15 | 3238 |
| 2024-10-28 | 23.28 | $9.14 | 10713 |
| 2024-10-25 | 23.17 | $9.15 | 37700 |
| 2024-10-24 | 23.05 | $9.15 | 17500 |
| 2024-10-23 | 22.73 | $9.15 | 6700 |
| 2024-10-22 | 22.61 | $9.15 | 7840 |
| 2024-10-21 | 22.49 | $9.17 | 38400 |
| 2024-10-18 | 22.47 | $9.18 | 58835 |
| 2024-10-17 | 22.45 | $9.17 | 170823 |
| 2024-10-16 | 21.07 | $9.21 | 10047 |
| 2024-10-15 | 20.86 | $9.21 | 14600 |
| 2024-10-14 | 20.63 | $9.21 | 6446 |
| 2024-10-11 | 20.39 | $9.21 | 10600 |
| 2024-10-10 | 20.13 | $9.22 | 16300 |
| 2024-10-09 | 19.87 | $9.20 | 7700 |
| 2024-10-08 | 19.13 | $9.20 | 4100 |
| 2024-10-07 | 18.48 | $9.20 | 13422 |
| 2024-10-04 | 17.79 | $9.22 | 40708 |
| 2024-10-03 | 17.30 | $9.23 | 33621 |
| 2024-10-02 | 16.78 | $9.23 | 21400 |
| 2024-10-01 | 16.35 | $9.21 | 6931 |
| 2024-09-30 | 15.71 | $9.22 | 15232 |
| 2024-09-27 | 16.29 | $9.21 | 134300 |
| 2024-09-26 | 16.91 | $9.21 | 9900 |
| 2024-09-25 | 17.56 | $9.21 | 38000 |
| 2024-09-24 | 18.24 | $9.20 | 11400 |
| 2024-09-23 | 18.95 | $9.21 | 39847 |
| 2024-09-20 | 19.72 | $9.21 | 22525 |
| 2024-09-19 | 20.52 | $9.21 | 65200 |
| 2024-09-18 | 21.51 | $9.26 | 2222 |
| 2024-09-17 | 21.69 | $9.26 | 10912 |
| 2024-09-16 | 21.68 | $9.24 | 61307 |
| 2024-09-13 | 21.66 | $9.24 | 9949 |
| 2024-09-12 | 21.77 | $9.23 | 11100 |
| 2024-09-11 | 22.14 | $9.24 | 5100 |
| 2024-09-10 | 22.52 | $9.23 | 8901 |
| 2024-09-09 | 22.58 | $9.23 | 15226 |
| 2024-09-06 | 22.65 | $9.22 | 4323 |
| 2024-09-05 | 22.82 | $9.21 | 15834 |
| 2024-09-04 | 22.68 | $9.20 | 15300 |
| 2024-09-03 | 22.63 | $9.19 | 10600 |
| 2024-08-30 | 22.41 | $9.20 | 8707 |
| 2024-08-29 | 22.28 | $9.19 | 19600 |
| 2024-08-28 | 21.98 | $9.18 | 16331 |
| 2024-08-27 | 22.04 | $9.18 | 4142 |
| 2024-08-26 | 22.21 | $9.18 | 18341 |
| 2024-08-23 | 21.92 | $9.17 | 21317 |
| 2024-08-22 | 21.62 | $9.16 | 17000 |
| 2024-08-21 | 21.67 | $9.15 | 23025 |
| 2024-08-20 | 21.08 | $9.17 | 22300 |
| 2024-08-19 | 20.84 | $9.16 | 14200 |
| 2024-08-16 | 20.91 | $9.15 | 7300 |
| 2024-08-15 | 20.98 | $9.15 | 7149 |
| 2024-08-14 | 21.05 | $9.21 | 19700 |
| 2024-08-13 | 19.19 | $9.19 | 23200 |
| 2024-08-12 | 18.06 | $9.17 | 18638 |
| 2024-08-09 | 16.99 | $9.16 | 27246 |
| 2024-08-08 | 15.86 | $9.16 | 5105 |
| 2024-08-07 | 14.92 | $9.18 | 4500 |
| 2024-08-06 | 13.66 | $9.20 | 20131 |
| 2024-08-05 | 13.21 | $9.20 | 6800 |
| 2024-08-02 | 12.45 | $9.18 | 6804 |
| 2024-08-01 | 12.43 | $9.17 | 16800 |
| 2024-07-31 | 12.64 | $9.15 | 21508 |
| 2024-07-30 | 13.11 | $9.15 | 21000 |
| 2024-07-29 | 13.74 | $9.14 | 4200 |
| 2024-07-26 | 14.40 | $9.14 | 5900 |
| 2024-07-25 | 15.09 | $9.15 | 5500 |
| 2024-07-24 | 15.71 | $9.13 | 41600 |
| 2024-07-23 | 16.36 | $9.13 | 18300 |
| 2024-07-22 | 17.18 | $9.13 | 17744 |
| 2024-07-19 | 18.04 | $9.12 | 6309 |
| 2024-07-18 | 18.95 | $9.13 | 59913 |
| 2024-07-17 | 19.79 | $9.18 | 28038 |
| 2024-07-16 | 20.25 | $9.18 | 13500 |
| 2024-07-15 | 20.00 | $9.17 | 3300 |
| 2024-07-12 | 19.73 | $9.16 | 2700 |
| 2024-07-11 | 19.45 | $9.16 | 30700 |
| 2024-07-10 | 19.31 | $9.16 | 38500 |
| 2024-07-09 | 19.30 | $9.16 | 27300 |
| 2024-07-08 | 19.30 | $9.16 | 15637 |
| 2024-07-05 | 18.60 | $9.15 | 8014 |
| 2024-07-03 | 17.99 | $9.14 | 2200 |
| 2024-07-02 | 17.48 | $9.13 | 845 |
| 2024-07-01 | 17.08 | $9.12 | 17700 |
| 2024-06-28 | 16.80 | $9.11 | 27000 |
| 2024-06-27 | 16.49 | $9.11 | 7900 |
| 2024-06-26 | 16.31 | $9.12 | 12600 |
| 2024-06-25 | 16.11 | $9.13 | 10600 |
| 2024-06-24 | 15.52 | $9.11 | 9338 |
| 2024-06-21 | 15.00 | $9.12 | 12200 |
| 2024-06-20 | 14.47 | $9.12 | 21623 |
| 2024-06-18 | 13.72 | $9.11 | 10500 |
| 2024-06-17 | 13.93 | $9.12 | 6800 |
| 2024-06-14 | 14.16 | $9.12 | 8900 |
| 2024-06-13 | 14.41 | $9.11 | 8400 |
| 2024-06-12 | 13.91 | $9.14 | 34639 |
| 2024-06-11 | 14.12 | $9.13 | 85000 |
| 2024-06-10 | 14.52 | $9.13 | 1600 |
| 2024-06-07 | 15.10 | $9.14 | 3948 |
| 2024-06-06 | 15.72 | $9.15 | 2336 |
| 2024-06-05 | 14.81 | $9.12 | 41530 |
| 2024-06-04 | 15.17 | $9.13 | 10700 |
| 2024-06-03 | 15.81 | $9.11 | 32526 |
| 2024-05-31 | 16.21 | $9.10 | 16112 |
| 2024-05-30 | 16.64 | $9.08 | 11148 |
| 2024-05-29 | 16.43 | $9.08 | 3700 |
| 2024-05-28 | 16.21 | $9.10 | 3000 |
| 2024-05-24 | 15.97 | $9.10 | 13400 |
| 2024-05-23 | 15.73 | $9.10 | 4716 |
| 2024-05-22 | 15.67 | $9.10 | 6945 |
| 2024-05-21 | 15.62 | $9.09 | 16147 |
| 2024-05-20 | 15.56 | $9.09 | 4412 |
| 2024-05-17 | 15.50 | $9.09 | 2234 |
| 2024-05-16 | 15.43 | $9.09 | 18900 |
| 2024-05-15 | 15.36 | $9.12 | 70000 |
| 2024-05-14 | 15.82 | $9.12 | 15147 |
| 2024-05-13 | 16.31 | $9.11 | 10600 |
| 2024-05-10 | 16.61 | $9.10 | 30442 |
| 2024-05-09 | 16.92 | $9.10 | 58100 |
| 2024-05-08 | 17.25 | $9.11 | 9503 |
| 2024-05-07 | 17.40 | $9.11 | 39333 |
| 2024-05-06 | 17.56 | $9.10 | 65309 |
| 2024-05-03 | 17.54 | $9.11 | 15100 |
| 2024-05-02 | 17.52 | $9.09 | 16615 |
| 2024-05-01 | 17.12 | $9.06 | 24000 |
| 2024-04-30 | 16.31 | $9.05 | 15428 |
| 2024-04-29 | 16.34 | $9.06 | 43100 |
| 2024-04-26 | 16.70 | $9.06 | 262043 |
| 2024-04-25 | 16.88 | $9.04 | 221900 |
| 2024-04-24 | 17.06 | $9.06 | 18903 |
| 2024-04-23 | 17.56 | $9.06 | 47700 |
| 2024-04-22 | 18.08 | $9.05 | 8500 |
| 2024-04-19 | 18.63 | $9.03 | 22947 |
| 2024-04-18 | 19.57 | $9.04 | 45100 |
| 2024-04-17 | 20.37 | $9.10 | 20310 |
| 2024-04-16 | 20.05 | $9.09 | 15300 |
| 2024-04-15 | 20.24 | $9.09 | 30000 |
| 2024-04-12 | 20.45 | $9.10 | 523540 |
| 2024-04-11 | 20.66 | $9.11 | 34700 |
| 2024-04-10 | 21.06 | $9.12 | 24400 |
| 2024-04-09 | 21.25 | $9.12 | 6626 |
| 2024-04-08 | 21.80 | $9.12 | 2427 |
| 2024-04-05 | 22.39 | $9.12 | 40111 |
| 2024-04-04 | 22.78 | $9.12 | 29300 |
| 2024-04-03 | 23.18 | $9.12 | 48039 |
| 2024-04-02 | 23.46 | $9.14 | 195020 |
| 2024-04-01 | 23.95 | $9.11 | 22600 |
| 2024-03-28 | 24.47 | $9.10 | 25319 |
| 2024-03-27 | 24.44 | $9.11 | 19831 |
| 2024-03-26 | 24.10 | $9.10 | 24000 |
| 2024-03-25 | 23.91 | $9.11 | 38900 |
| 2024-03-22 | 23.39 | $9.10 | 94141 |
| 2024-03-21 | 22.85 | $9.11 | 48000 |
| 2024-03-20 | 22.28 | $9.10 | 353100 |
| 2024-03-19 | 21.38 | $9.10 | 24100 |
| 2024-03-18 | 20.13 | $9.10 | 13900 |
| 2024-03-15 | 19.36 | $9.10 | 19310 |
| 2024-03-14 | 18.54 | $9.09 | 15708 |
| 2024-03-13 | 17.84 | $9.15 | 3600 |
| 2024-03-12 | 18.05 | $9.15 | 41300 |
| 2024-03-11 | 18.28 | $9.14 | 8624 |
| 2024-03-08 | 18.75 | $9.14 | 4800 |
| 2024-03-07 | 19.24 | $9.14 | 9216 |
| 2024-03-06 | 19.49 | $9.15 | 34500 |
| 2024-03-05 | 19.74 | $9.13 | 25221 |
| 2024-03-04 | 19.74 | $9.13 | 53516 |
| 2024-03-01 | 20.13 | $9.10 | 8618 |
| 2024-02-29 | 20.27 | $9.10 | 34141 |
| 2024-02-28 | 20.13 | $9.11 | 78100 |
| 2024-02-27 | 19.98 | $9.09 | 17234 |
| 2024-02-26 | 19.82 | $9.10 | 21200 |
| 2024-02-23 | 19.39 | $9.10 | 4641 |
| 2024-02-22 | 18.93 | $9.08 | 88225 |
| 2024-02-21 | 18.45 | $9.06 | 243000 |
| 2024-02-20 | 17.95 | $9.09 | 95000 |
| 2024-02-16 | 17.18 | $9.05 | 18700 |
| 2024-02-15 | 16.77 | $9.07 | 14742 |
| 2024-02-14 | 16.33 | $9.09 | 2900 |
| 2024-02-13 | 16.47 | $9.11 | 3010 |
| 2024-02-12 | 16.99 | $9.10 | 31000 |
| 2024-02-09 | 17.52 | $9.12 | 7100 |
| 2024-02-08 | 18.27 | $9.13 | 33100 |
| 2024-02-07 | 19.06 | $9.13 | 8142 |
| 2024-02-06 | 19.87 | $9.12 | 12100 |
| 2024-02-05 | 20.91 | $9.10 | 47704 |
| 2024-02-02 | 22.00 | $9.12 | 18826 |
| 2024-02-01 | 22.60 | $9.12 | 8248 |
| 2024-01-31 | 23.56 | $9.11 | 4810 |
| 2024-01-30 | 24.57 | $9.12 | 15623 |
| 2024-01-29 | 24.33 | $9.10 | 9200 |
| 2024-01-26 | 24.08 | $9.11 | 21800 |
| 2024-01-25 | 24.62 | $9.11 | 12400 |
| 2024-01-24 | 25.40 | $9.09 | 29000 |
| 2024-01-23 | 25.69 | $9.09 | 23700 |
| 2024-01-22 | 26.19 | $9.08 | 39441 |
| 2024-01-19 | 26.71 | $9.07 | 26423 |
| 2024-01-18 | 26.73 | $9.07 | 14532 |
| 2024-01-17 | 26.75 | $9.10 | 4748 |
| 2024-01-16 | 26.20 | $9.10 | 25300 |
| 2024-01-12 | 25.76 | $9.08 | 12400 |
| 2024-01-11 | 25.45 | $9.07 | 25014 |
| 2024-01-10 | 24.83 | $9.06 | 26944 |
| 2024-01-09 | 24.31 | $9.03 | 22505 |
| 2024-01-08 | 24.23 | $9.05 | 4102 |
| 2024-01-05 | 23.53 | $9.05 | 20123 |
| 2024-01-04 | 23.28 | $9.05 | 15608 |
| 2024-01-03 | 23.03 | $9.03 | 427747 |
| 2024-01-02 | 22.76 | $9.02 | 83400 |
| 2023-12-29 | 22.17 | $9.04 | 9600 |
| 2023-12-28 | 21.56 | $9.03 | 21900 |
| 2023-12-27 | 20.91 | $9.03 | 7433 |
| 2023-12-26 | 20.67 | $9.02 | 12500 |
| 2023-12-22 | 20.43 | $9.01 | 9738 |
| 2023-12-21 | 20.17 | $9.00 | 25649 |
| 2023-12-20 | 20.05 | $9.00 | 8700 |
| 2023-12-19 | 20.08 | $9.00 | 74239 |
| 2023-12-18 | 20.11 | $8.97 | 7900 |
| 2023-12-15 | 20.62 | $8.96 | 10000 |
| 2023-12-14 | 20.95 | $8.96 | 32600 |
| 2023-12-13 | 21.29 | $9.03 | 12300 |
| 2023-12-12 | 20.11 | $9.03 | 17904 |
| 2023-12-11 | 19.00 | $9.02 | 8600 |
| 2023-12-08 | 17.83 | $9.02 | 39801 |
| 2023-12-07 | 16.59 | $9.03 | 77500 |
| 2023-12-06 | 15.30 | $9.04 | 89603 |
| 2023-12-05 | 13.93 | $9.04 | 32741 |
| 2023-12-04 | 12.70 | $9.01 | 15222 |
| 2023-12-01 | 11.65 | $8.99 | 4300 |
| 2023-11-30 | 10.94 | $8.98 | 10534 |
| 2023-11-29 | 10.33 | $8.97 | 9917 |
| 2023-11-28 | 9.70 | $8.96 | 22941 |
| 2023-11-27 | 9.32 | $8.94 | 8600 |
| 2023-11-24 | 9.07 | $8.94 | 600 |
| 2023-11-22 | 9.13 | $8.90 | 16346 |
| 2023-11-21 | 9.20 | $8.91 | 37300 |
| 2023-11-20 | 9.60 | $8.93 | 127300 |
| 2023-11-17 | 10.03 | $8.93 | 52212 |
| 2023-11-16 | 10.30 | $8.92 | 18636 |
| 2023-11-15 | 10.59 | $8.90 | 23100 |
| 2023-11-14 | 10.53 | $8.92 | 62900 |
| 2023-11-13 | 10.95 | $8.92 | 86718 |
| 2023-11-10 | 11.01 | $8.90 | 38400 |
| 2023-11-09 | 11.07 | $8.92 | 165500 |
| 2023-11-08 | 11.46 | $8.93 | 2710 |
| 2023-11-07 | 11.89 | $8.92 | 3831 |
| 2023-11-06 | 12.34 | $8.92 | 8015 |
| 2023-11-03 | 12.81 | $8.90 | 12200 |
| 2023-11-02 | 13.31 | $8.90 | 17700 |
| 2023-11-01 | 13.47 | $8.87 | 10735 |
| 2023-10-31 | 13.26 | $8.88 | 14700 |
| 2023-10-30 | 13.03 | $8.88 | 6800 |
| 2023-10-27 | 12.59 | $8.85 | 37616 |
| 2023-10-26 | 12.13 | $8.86 | 9800 |
| 2023-10-25 | 11.77 | $8.88 | 3108 |
| 2023-10-24 | 11.64 | $8.86 | 37000 |
| 2023-10-23 | 11.50 | $8.87 | 8543 |
| 2023-10-20 | 11.60 | $8.87 | 30239 |
| 2023-10-19 | 11.56 | $8.84 | 5926 |
| 2023-10-18 | 11.35 | $8.86 | 12116 |
| 2023-10-17 | 10.98 | $8.82 | 20600 |
| 2023-10-16 | 10.59 | $8.90 | 34743 |
| 2023-10-13 | 11.13 | $8.89 | 11900 |
| 2023-10-12 | 11.70 | $8.90 | 9600 |
| 2023-10-11 | 12.01 | $8.90 | 9100 |
| 2023-10-10 | 12.61 | $8.90 | 40700 |
| 2023-10-09 | 13.24 | $8.89 | 4225 |
| 2023-10-06 | 13.91 | $8.90 | 58803 |
| 2023-10-05 | 14.61 | $8.89 | 39000 |
| 2023-10-04 | 15.34 | $8.91 | 7500 |
| 2023-10-03 | 15.95 | $8.90 | 9627 |
| 2023-10-02 | 16.70 | $8.90 | 24900 |
| 2023-09-29 | 17.49 | $8.90 | 42218 |
| 2023-09-28 | 18.21 | $8.89 | 9900 |
| 2023-09-27 | 18.76 | $8.92 | 29200 |
| 2023-09-26 | 19.53 | $8.93 | 21231 |
| 2023-09-25 | 20.33 | $8.89 | 41845 |
| 2023-09-22 | 21.08 | $8.92 | 27800 |
| 2023-09-21 | 21.96 | $8.91 | 11626 |
| 2023-09-20 | 22.96 | $8.91 | 1200 |
| 2023-09-19 | 23.93 | $8.92 | 12213 |
| 2023-09-18 | 25.03 | $8.91 | 8320 |
| 2023-09-15 | 26.11 | $8.87 | 173703 |
| 2023-09-14 | 27.16 | $8.87 | 44400 |
| 2023-09-13 | 28.12 | $8.94 | 107913 |
| 2023-09-12 | 29.50 | $8.95 | 5100 |
| 2023-09-11 | 30.81 | $8.94 | 3214 |
| 2023-09-08 | 32.26 | $8.91 | 6000 |
| 2023-09-07 | 33.84 | $8.90 | 42400 |
| 2023-09-06 | 35.52 | $8.82 | 12900 |
| 2023-09-05 | 35.88 | $8.89 | 19400 |
| 2023-09-01 | 35.38 | $8.93 | 508 |
| 2023-08-31 | 35.27 | $8.91 | 9329 |
| 2023-08-30 | 35.14 | $8.94 | 36504 |
| 2023-08-29 | 35.01 | $8.95 | 44349 |
| 2023-08-28 | 34.65 | $8.93 | 42900 |
| 2023-08-25 | 34.26 | $8.90 | 8000 |
| 2023-08-24 | 34.91 | $8.89 | 442300 |
| 2023-08-23 | 35.59 | $8.88 | 8922 |
| 2023-08-22 | 36.37 | $8.87 | 3600 |
| 2023-08-21 | 37.34 | $8.89 | 85300 |
| 2023-08-18 | 38.37 | $8.88 | 8600 |
| 2023-08-17 | 39.44 | $8.84 | 12820 |
| 2023-08-16 | 40.77 | $8.85 | 53543 |
| 2023-08-15 | 42.00 | $8.91 | 6312 |
| 2023-08-14 | 42.80 | $8.88 | 16713 |
| 2023-08-11 | 43.65 | $8.93 | 22118 |
| 2023-08-10 | 44.26 | $8.93 | 6647 |
| 2023-08-09 | 44.48 | $8.93 | 3131 |
| 2023-08-08 | 44.86 | $8.91 | 18733 |
| 2023-08-07 | 45.26 | $8.92 | 417200 |
| 2023-08-04 | 45.06 | $8.88 | 10700 |
| 2023-08-03 | 44.96 | $8.90 | 21400 |
| 2023-08-02 | 44.86 | $8.89 | 20200 |
| 2023-08-01 | 44.75 | $8.90 | 11100 |
| 2023-07-31 | 44.64 | $8.87 | 16602 |
| 2023-07-28 | 44.65 | $8.85 | 5200 |
| 2023-07-27 | 44.70 | $8.86 | 30900 |
| 2023-07-26 | 44.75 | $8.86 | 17000 |
| 2023-07-25 | 44.87 | $8.74 | 37500 |
| 2023-07-24 | 45.00 | $8.84 | 14336 |
| 2023-07-21 | 44.33 | $8.82 | 11800 |
| 2023-07-20 | 43.70 | $8.80 | 19900 |
| 2023-07-19 | 43.03 | $8.84 | 94600 |
| 2023-07-18 | 42.57 | $8.82 | 19611 |
| 2023-07-17 | 42.14 | $8.85 | 384400 |
| 2023-07-14 | 41.44 | $8.89 | 16200 |
| 2023-07-13 | 40.40 | $8.85 | 9708 |
| 2023-07-12 | 39.38 | $8.84 | 11418 |
| 2023-07-11 | 38.34 | $8.82 | 6348 |
| 2023-07-10 | 37.30 | $8.82 | 20239 |
| 2023-07-07 | 36.22 | $8.82 | 5907 |
| 2023-07-06 | 35.00 | $8.81 | 7100 |
| 2023-07-05 | 33.77 | $8.82 | 451900 |
| 2023-07-03 | 32.48 | $8.79 | 1400 |
| 2023-06-30 | 30.48 | $8.80 | 18122 |
| 2023-06-29 | 28.36 | $8.80 | 15600 |
| 2023-06-28 | 26.14 | $8.79 | 44700 |
| 2023-06-27 | 24.72 | $8.80 | 16400 |
| 2023-06-26 | 22.97 | $8.80 | 700 |
| 2023-06-23 | 21.15 | $8.76 | 5200 |
| 2023-06-22 | 19.31 | $8.79 | 97307 |
| 2023-06-21 | 17.13 | $8.71 | 96734 |
| 2023-06-20 | 14.84 | $8.77 | 33000 |
| 2023-06-16 | 13.94 | $8.78 | 125936 |
| 2023-06-15 | 12.90 | $8.77 | 179631 |
| 2023-06-14 | 12.72 | $8.81 | 10300 |
| 2023-06-13 | 11.97 | $8.79 | 26039 |
| 2023-06-12 | 12.28 | $8.88 | 21813 |
| 2023-06-09 | 11.95 | $8.82 | 21600 |
| 2023-06-08 | 12.14 | $8.84 | 3347 |
| 2023-06-07 | 12.34 | $8.80 | 173605 |
| 2023-06-06 | 12.66 | $8.82 | 60802 |
| 2023-06-05 | 12.47 | $8.86 | 26900 |
| 2023-06-02 | 12.27 | $8.80 | 42800 |
| 2023-06-01 | 12.70 | $8.81 | 54746 |
| 2023-05-31 | 13.03 | $8.79 | 27200 |
| 2023-05-30 | 13.61 | $8.80 | 20800 |
| 2023-05-26 | 14.22 | $8.77 | 27100 |
| 2023-05-25 | 13.66 | $8.75 | 25400 |
| 2023-05-24 | 13.07 | $8.78 | 99745 |
| 2023-05-23 | 13.00 | $8.77 | 38303 |
| 2023-05-22 | 12.59 | $8.77 | 87803 |
| 2023-05-19 | 12.16 | $8.75 | 10537 |
| 2023-05-18 | 11.93 | $8.77 | 44500 |
| 2023-05-17 | 11.52 | $8.77 | 49738 |
| 2023-05-16 | 11.32 | $8.77 | 23000 |
| 2023-05-15 | 10.95 | $8.84 | 38100 |
| 2023-05-12 | 11.16 | $8.81 | 11500 |
| 2023-05-11 | 11.38 | $8.86 | 5900 |
| 2023-05-10 | 11.80 | $8.84 | 37636 |
| 2023-05-09 | 12.24 | $8.84 | 9246 |
| 2023-05-08 | 12.50 | $8.81 | 29100 |
| 2023-05-05 | 12.45 | $8.83 | 21716 |
| 2023-05-04 | 12.52 | $8.83 | 12600 |
| 2023-05-03 | 12.72 | $8.84 | 500 |
| 2023-05-02 | 13.33 | $8.85 | 180318 |
| 2023-05-01 | 13.68 | $8.81 | 13731 |
| 2023-04-28 | 13.38 | $8.81 | 7200 |
| 2023-04-27 | 13.20 | $8.80 | 7337 |
| 2023-04-26 | 12.83 | $8.82 | 78738 |
| 2023-04-25 | 12.81 | $8.84 | 5937 |
| 2023-04-24 | 13.05 | $8.82 | 276227 |
| 2023-04-21 | 13.30 | $8.81 | 16600 |
| 2023-04-20 | 13.41 | $8.81 | 7700 |
| 2023-04-19 | 13.38 | $8.80 | 12900 |
| 2023-04-18 | 13.19 | $8.80 | 8300 |
| 2023-04-17 | 12.99 | $8.82 | 14500 |
| 2023-04-14 | 12.78 | $8.86 | 16500 |
| 2023-04-13 | 13.34 | $8.87 | 3300 |
| 2023-04-12 | 13.81 | $8.85 | 16706 |
| 2023-04-11 | 14.52 | $8.83 | 57000 |
| 2023-04-10 | 15.03 | $8.84 | 43500 |
| 2023-04-06 | 15.44 | $8.80 | 20200 |
| 2023-04-05 | 15.87 | $8.84 | 9116 |
| 2023-04-04 | 16.62 | $8.83 | 34323 |
| 2023-04-03 | 17.33 | $8.80 | 10540 |
| 2023-03-31 | 17.68 | $8.78 | 19717 |
| 2023-03-30 | 17.62 | $8.75 | 14647 |
| 2023-03-29 | 17.55 | $8.74 | 21600 |
| 2023-03-28 | 17.48 | $8.73 | 27814 |
| 2023-03-27 | 17.59 | $8.72 | 17649 |
| 2023-03-24 | 17.30 | $8.73 | 20800 |
| 2023-03-23 | 17.17 | $8.71 | 19600 |
| 2023-03-22 | 17.04 | $8.79 | 14806 |
| 2023-03-21 | 16.90 | $8.78 | 9000 |
| 2023-03-20 | 16.37 | $8.73 | 18300 |
| 2023-03-17 | 15.80 | $8.80 | 27100 |
| 2023-03-16 | 15.78 | $8.76 | 13500 |
| 2023-03-15 | 14.59 | $8.80 | 19100 |
| 2023-03-14 | 13.84 | $8.83 | 33200 |
| 2023-03-13 | 13.25 | $8.82 | 51138 |
| 2023-03-10 | 13.33 | $8.88 | 20400 |
| 2023-03-09 | 14.01 | $8.86 | 16921 |
| 2023-03-08 | 14.19 | $8.83 | 46513 |
| 2023-03-07 | 14.20 | $8.83 | 13647 |
| 2023-03-06 | 14.01 | $8.83 | 24200 |
| 2023-03-03 | 13.82 | $8.84 | 158600 |
| 2023-03-02 | 13.61 | $8.84 | 18900 |
| 2023-03-01 | 13.40 | $8.83 | 23108 |
| 2023-02-28 | 12.65 | $8.83 | 13340 |
| 2023-02-27 | 12.08 | $8.84 | 9949 |
| 2023-02-24 | 11.47 | $8.82 | 53702 |
| 2023-02-23 | 10.84 | $8.84 | 3100 |
| 2023-02-22 | 10.85 | $8.84 | 17035 |
| 2023-02-21 | 10.87 | $8.81 | 19048 |
| 2023-02-17 | 10.40 | $8.86 | 13900 |
| 2023-02-16 | 10.27 | $8.85 | 6729 |
| 2023-02-15 | 10.13 | $8.81 | 6333 |
| 2023-02-14 | 9.99 | $8.88 | 9500 |
| 2023-02-13 | 10.47 | $8.91 | 42206 |
| 2023-02-10 | 10.92 | $8.91 | 3520 |
| 2023-02-09 | 10.78 | $8.91 | 28300 |
| 2023-02-08 | 10.63 | $8.94 | 50800 |
| 2023-02-07 | 10.31 | $8.93 | 201300 |
| 2023-02-06 | 10.21 | $8.90 | 2806 |
| 2023-02-03 | 10.35 | $8.89 | 126600 |
| 2023-02-02 | 10.49 | $8.91 | 102625 |
| 2023-02-01 | 10.04 | $8.90 | 15820 |
| 2023-01-31 | 9.92 | $8.90 | 15507 |
| 2023-01-30 | 9.47 | $8.87 | 3146 |
| 2023-01-27 | 9.23 | $8.87 | 10717 |
| 2023-01-26 | 8.81 | $8.86 | 22448 |
| 2023-01-25 | 8.74 | $8.85 | 21300 |
| 2023-01-24 | 8.66 | $8.88 | 27800 |
| 2023-01-23 | 8.27 | $8.83 | 115300 |
| 2023-01-20 | 8.22 | $8.84 | 87701 |
| 2023-01-19 | 8.16 | $8.84 | 6740 |
| 2023-01-18 | 8.10 | $8.87 | 22749 |
| 2023-01-17 | 7.62 | $8.84 | 12400 |
| 2023-01-13 | 7.82 | $8.82 | 10204 |
| 2023-01-12 | 8.03 | $8.84 | 23700 |
| 2023-01-11 | 8.12 | $8.82 | 12029 |
| 2023-01-10 | 8.46 | $8.81 | 55512 |
| 2023-01-09 | 8.81 | $8.81 | 22200 |
| 2023-01-06 | 8.80 | $8.82 | 31711 |
| 2023-01-05 | 8.89 | $8.76 | 3200 |
| 2023-01-04 | 9.10 | $8.78 | 14100 |
| 2023-01-03 | 9.58 | $8.78 | 20945 |
| 2022-12-30 | 9.95 | $8.75 | 23000 |
| 2022-12-29 | 10.07 | $8.79 | 2711 |
| 2022-12-28 | 10.35 | $8.79 | 44834 |
| 2022-12-27 | 10.50 | $8.77 | 24900 |
| 2022-12-23 | 11.06 | $8.79 | 17700 |
| 2022-12-22 | 11.50 | $8.81 | 18600 |
| 2022-12-21 | 11.69 | $8.81 | 71623 |
| 2022-12-20 | 11.88 | $8.78 | 32503 |
| 2022-12-19 | 12.42 | $8.79 | 23600 |
| 2022-12-16 | 12.99 | $8.80 | 22311 |
| 2022-12-15 | 13.64 | $8.84 | 15200 |
| 2022-12-14 | 13.78 | $8.81 | 7900 |
| 2022-12-13 | 13.94 | $8.84 | 11700 |
| 2022-12-12 | 13.35 | $8.80 | 91900 |
| 2022-12-09 | 13.17 | $8.81 | 38423 |
| 2022-12-08 | 12.97 | $8.79 | 8332 |
| 2022-12-07 | 12.98 | $8.82 | 8127 |
| 2022-12-06 | 12.53 | $8.81 | 10335 |
| 2022-12-05 | 12.16 | $8.78 | 6900 |
| 2022-12-02 | 12.10 | $8.82 | 14500 |
| 2022-12-01 | 12.04 | $8.82 | 22041 |
| 2022-11-30 | 11.68 | $8.79 | 6649 |
| 2022-11-29 | 11.62 | $8.74 | 15807 |
| 2022-11-28 | 11.80 | $8.75 | 11548 |
| 2022-11-25 | 11.84 | $8.75 | 4332 |
| 2022-11-23 | 11.99 | $8.77 | 12600 |
| 2022-11-22 | 12.16 | $8.73 | 145426 |
| 2022-11-21 | 12.54 | $8.71 | 186000 |
| 2022-11-18 | 13.17 | $8.72 | 37220 |
| 2022-11-17 | 13.72 | $8.72 | 15026 |
| 2022-11-16 | 14.25 | $8.74 | 14600 |
| 2022-11-15 | 14.85 | $8.73 | 13700 |
| 2022-11-14 | 15.49 | $8.72 | 45400 |
| 2022-11-11 | 16.16 | $8.74 | 59800 |
| 2022-11-10 | 16.86 | $8.77 | 32000 |
| 2022-11-09 | 17.29 | $8.66 | 54200 |
| 2022-11-08 | 17.47 | $8.66 | 39300 |
| 2022-11-07 | 18.07 | $8.65 | 24921 |
| 2022-11-04 | 18.31 | $8.65 | 140800 |
| 2022-11-03 | 18.78 | $8.64 | 134200 |
| 2022-11-02 | 19.28 | $8.65 | 83136 |
| 2022-11-01 | 20.12 | $8.65 | 39000 |
| 2022-10-31 | 20.77 | $8.63 | 188405 |
| 2022-10-28 | 21.19 | $8.66 | 15730 |
| 2022-10-27 | 21.95 | $8.68 | 23500 |
| 2022-10-26 | 22.85 | $8.66 | 41000 |
| 2022-10-25 | 23.44 | $8.67 | 127627 |
| 2022-10-24 | 24.05 | $8.65 | 179800 |
| 2022-10-21 | 24.31 | $8.66 | 58200 |
| 2022-10-20 | 24.59 | $8.62 | 83700 |
| 2022-10-19 | 24.76 | $8.62 | 19716 |
| 2022-10-18 | 24.41 | $8.63 | 19200 |
| 2022-10-17 | 24.19 | $8.64 | 22300 |
| 2022-10-14 | 24.03 | $8.60 | 21400 |
| 2022-10-13 | 23.74 | $8.65 | 35507 |
| 2022-10-12 | 23.64 | $8.66 | 30900 |
| 2022-10-11 | 23.54 | $8.66 | 15623 |
| 2022-10-10 | 23.88 | $8.67 | 54804 |
| 2022-10-07 | 24.01 | $8.65 | 54400 |
| 2022-10-06 | 24.23 | $8.68 | 21700 |
| 2022-10-05 | 24.52 | $8.67 | 104923 |
| 2022-10-04 | 24.62 | $8.73 | 91300 |
| 2022-10-03 | 24.93 | $8.71 | 49200 |
| 2022-09-30 | 24.94 | $8.64 | 65100 |
| 2022-09-29 | 24.60 | $8.63 | 51600 |
| 2022-09-28 | 23.75 | $8.75 | 136307 |
| 2022-09-27 | 23.27 | $8.71 | 184600 |
| 2022-09-26 | 22.23 | $8.70 | 91535 |
| 2022-09-23 | 21.13 | $8.75 | 26200 |
| 2022-09-22 | 20.32 | $8.77 | 25432 |
| 2022-09-21 | 19.54 | $8.81 | 46400 |
| 2022-09-20 | 18.91 | $8.81 | 18710 |
| 2022-09-19 | 18.31 | $8.80 | 23400 |
| 2022-09-16 | 17.75 | $8.84 | 200500 |
| 2022-09-15 | 17.23 | $8.82 | 12300 |
| 2022-09-14 | 16.56 | $8.88 | 5700 |
| 2022-09-13 | 16.40 | $8.90 | 51900 |
| 2022-09-12 | 16.23 | $8.92 | 6916 |
| 2022-09-09 | 16.35 | $8.93 | 56800 |
| 2022-09-08 | 16.47 | $8.93 | 46916 |
| 2022-09-07 | 16.51 | $8.94 | 21900 |
| 2022-09-06 | 16.61 | $8.88 | 27015 |
| 2022-09-02 | 16.24 | $8.91 | 35200 |
| 2022-09-01 | 15.85 | $8.87 | 32549 |
| 2022-08-31 | 14.71 | $8.87 | 31800 |
| 2022-08-30 | 14.17 | $8.92 | 24346 |
| 2022-08-29 | 13.82 | $8.91 | 9108 |
| 2022-08-26 | 13.52 | $8.93 | 11700 |
| 2022-08-25 | 13.28 | $8.99 | 10400 |
| 2022-08-24 | 13.25 | $8.94 | 49125 |
| 2022-08-23 | 12.92 | $8.97 | 28700 |
| 2022-08-22 | 13.27 | $8.94 | 31900 |
| 2022-08-19 | 13.64 | $8.96 | 20633 |
| 2022-08-18 | 14.23 | $9.00 | 28400 |
| 2022-08-17 | 14.28 | $8.97 | 3713 |
| 2022-08-16 | 14.63 | $8.98 | 21700 |
| 2022-08-15 | 14.75 | $8.99 | 10739 |
| 2022-08-12 | 14.76 | $9.02 | 4100 |
| 2022-08-11 | 14.53 | $8.97 | 4800 |
| 2022-08-10 | 14.54 | $8.99 | 28625 |
| 2022-08-09 | 14.31 | $8.93 | 3900 |
| 2022-08-08 | 14.63 | $8.95 | 4923 |
| 2022-08-05 | 14.84 | $8.90 | 72106 |
| 2022-08-04 | 15.53 | $8.95 | 24817 |
| 2022-08-03 | 15.66 | $8.95 | 86431 |
| 2022-08-02 | 15.91 | $8.89 | 2402 |
| 2022-08-01 | 16.72 | $8.91 | 25823 |
| 2022-07-29 | 17.50 | $8.90 | 23049 |
| 2022-07-28 | 18.19 | $8.93 | 30828 |
| 2022-07-27 | 18.91 | $8.90 | 106938 |
| 2022-07-26 | 19.90 | $8.85 | 23400 |
| 2022-07-25 | 20.57 | $8.85 | 21340 |
| 2022-07-22 | 21.01 | $8.90 | 40037 |
| 2022-07-21 | 21.92 | $8.89 | 16100 |
| 2022-07-20 | 22.76 | $8.83 | 15100 |
| 2022-07-19 | 23.07 | $8.83 | 25002 |
| 2022-07-18 | 23.10 | $8.82 | 36100 |
| 2022-07-15 | 22.80 | $8.81 | 32236 |
| 2022-07-14 | 22.49 | $8.84 | 28800 |
| 2022-07-13 | 22.17 | $8.86 | 97246 |
| 2022-07-12 | 22.27 | $8.87 | 6700 |
| 2022-07-11 | 22.58 | $8.85 | 9224 |
| 2022-07-08 | 22.77 | $8.86 | 419246 |
| 2022-07-07 | 22.82 | $8.85 | 12600 |
| 2022-07-06 | 22.88 | $8.82 | 25400 |
| 2022-07-05 | 22.67 | $8.88 | 10431 |
| 2022-07-01 | 22.69 | $8.88 | 9900 |
| 2022-06-30 | 22.80 | $8.86 | 10530 |
| 2022-06-29 | 22.66 | $8.89 | 6700 |
| 2022-06-28 | 22.75 | $8.88 | 3545 |
| 2022-06-27 | 22.85 | $8.87 | 121326 |
| 2022-06-24 | 22.95 | $8.87 | 81715 |
| 2022-06-23 | 22.94 | $8.90 | 23000 |
| 2022-06-22 | 23.15 | $8.90 | 34448 |
| 2022-06-21 | 23.03 | $8.86 | 14506 |
| 2022-06-17 | 22.55 | $8.89 | 66700 |
| 2022-06-16 | 22.04 | $8.89 | 140731 |
| 2022-06-15 | 21.39 | $8.95 | 34404 |
| 2022-06-14 | 21.13 | $8.89 | 44400 |
| 2022-06-13 | 20.50 | $8.90 | 11000 |
| 2022-06-10 | 19.97 | $8.99 | 25800 |
| 2022-06-09 | 19.97 | $9.05 | 9327 |
| 2022-06-08 | 20.49 | $9.07 | 94100 |
| 2022-06-07 | 21.22 | $9.10 | 2400 |
| 2022-06-06 | 22.00 | $9.07 | 49700 |
| 2022-06-03 | 22.60 | $9.05 | 35600 |
| 2022-06-02 | 22.90 | $9.07 | 44912 |
| 2022-06-01 | 23.30 | $9.01 | 15100 |
| 2022-05-31 | 23.13 | $9.01 | 66710 |
| 2022-05-27 | 22.96 | $9.02 | 23347 |
| 2022-05-26 | 22.92 | $8.99 | 21320 |
| 2022-05-25 | 22.64 | $8.99 | 24507 |
| 2022-05-24 | 22.23 | $8.99 | 31000 |
| 2022-05-23 | 21.99 | $8.94 | 74331 |
| 2022-05-20 | 21.28 | $8.94 | 20019 |
| 2022-05-19 | 20.58 | $9.00 | 106504 |
| 2022-05-18 | 20.02 | $8.99 | 20400 |
| 2022-05-17 | 19.55 | $8.97 | 6200 |
| 2022-05-16 | 18.72 | $9.01 | 18338 |
| 2022-05-13 | 18.08 | $9.00 | 61500 |
| 2022-05-12 | 17.28 | $9.10 | 74200 |
| 2022-05-11 | 17.16 | $9.09 | 40800 |
| 2022-05-10 | 16.91 | $9.11 | 108600 |
| 2022-05-09 | 16.87 | $9.16 | 93735 |
| 2022-05-06 | 17.23 | $9.15 | 19606 |
| 2022-05-05 | 17.60 | $9.14 | 25700 |
| 2022-05-04 | 17.69 | $9.21 | 8700 |
| 2022-05-03 | 17.93 | $9.20 | 44547 |
| 2022-05-02 | 18.42 | $9.16 | 1200 |
| 2022-04-29 | 18.55 | $9.16 | 33937 |
| 2022-04-28 | 18.75 | $9.18 | 21800 |
| 2022-04-27 | 19.04 | $9.19 | 5737 |
| 2022-04-26 | 19.48 | $9.22 | 23000 |
| 2022-04-25 | 20.02 | $9.25 | 74303 |
| 2022-04-22 | 20.73 | $9.21 | 4908 |
| 2022-04-21 | 20.86 | $9.18 | 6623 |
| 2022-04-20 | 21.00 | $9.27 | 198000 |
| 2022-04-19 | 21.78 | $9.19 | 33209 |
| 2022-04-18 | 21.92 | $9.22 | 16200 |
| 2022-04-14 | 22.21 | $9.17 | 17301 |
| 2022-04-13 | 22.09 | $9.29 | 25000 |
| 2022-04-12 | 22.75 | $9.29 | 12200 |
| 2022-04-11 | 23.44 | $9.24 | 17005 |
| 2022-04-08 | 23.61 | $9.24 | 12100 |
| 2022-04-07 | 23.78 | $9.26 | 20000 |
| 2022-04-06 | 24.20 | $9.24 | 7229 |
| 2022-04-05 | 24.42 | $9.22 | 32136 |
| 2022-04-04 | 24.65 | $9.24 | 25143 |
| 2022-04-01 | 25.12 | $9.22 | 57448 |
| 2022-03-31 | 25.29 | $9.23 | 20014 |
| 2022-03-30 | 25.68 | $9.24 | 14400 |
| 2022-03-29 | 25.99 | $9.23 | 39715 |
| 2022-03-28 | 26.21 | $9.21 | 10041 |
| 2022-03-25 | 26.35 | $9.15 | 29700 |
| 2022-03-24 | 25.86 | $9.22 | 9600 |
| 2022-03-23 | 25.69 | $9.24 | 22900 |
| 2022-03-22 | 25.71 | $9.22 | 21746 |
| 2022-03-21 | 25.38 | $9.18 | 23800 |
| 2022-03-18 | 25.05 | $9.27 | 23900 |
| 2022-03-17 | 25.12 | $9.24 | 5600 |
| 2022-03-16 | 24.86 | $9.22 | 7728 |
| 2022-03-15 | 24.48 | $9.24 | 41500 |
| 2022-03-14 | 24.25 | $9.21 | 9700 |
| 2022-03-11 | 23.57 | $9.28 | 15243 |
| 2022-03-10 | 23.19 | $9.26 | 34300 |
| 2022-03-09 | 22.67 | $9.30 | 40600 |
| 2022-03-08 | 22.31 | $9.32 | 322600 |
| 2022-03-07 | 22.05 | $9.35 | 9200 |
| 2022-03-04 | 22.09 | $9.43 | 28830 |
| 2022-03-03 | 22.58 | $9.42 | 30813 |
| 2022-03-02 | 22.99 | $9.35 | 11500 |
| 2022-03-01 | 23.12 | $9.44 | 23104 |
| 2022-02-28 | 23.70 | $9.41 | 56600 |
| 2022-02-25 | 23.88 | $9.35 | 49900 |
| 2022-02-24 | 23.47 | $9.37 | 45214 |
| 2022-02-23 | 23.31 | $9.34 | 5900 |
| 2022-02-22 | 22.76 | $9.37 | 18135 |
| 2022-02-18 | 22.31 | $9.39 | 18600 |
| 2022-02-17 | 21.97 | $9.38 | 90001 |
| 2022-02-16 | 21.62 | $9.38 | 21400 |
| 2022-02-15 | 21.13 | $9.38 | 3000 |
| 2022-02-14 | 20.80 | $9.36 | 97000 |
| 2022-02-11 | 20.35 | $9.45 | 12508 |
| 2022-02-10 | 20.20 | $9.36 | 115100 |
| 2022-02-09 | 19.44 | $9.44 | 44500 |
| 2022-02-08 | 19.29 | $9.42 | 44221 |
| 2022-02-07 | 19.00 | $9.46 | 37104 |
| 2022-02-04 | 18.93 | $9.41 | 263700 |
| 2022-02-03 | 18.33 | $9.44 | 67500 |
| 2022-02-02 | 17.85 | $9.48 | 3629 |
| 2022-02-01 | 17.85 | $9.45 | 56915 |
| 2022-01-31 | 17.29 | $9.44 | 23900 |
| 2022-01-28 | 16.55 | $9.45 | 134906 |
| 2022-01-27 | 15.85 | $9.50 | 34603 |
| 2022-01-26 | 15.62 | $9.43 | 22324 |
| 2022-01-25 | 15.09 | $9.48 | 9617 |
| 2022-01-24 | 14.90 | $9.49 | 18208 |
| 2022-01-21 | 14.81 | $9.51 | 17133 |
| 2022-01-20 | 14.91 | $9.50 | 75804 |
| 2022-01-19 | 14.88 | $9.52 | 12920 |
| 2022-01-18 | 15.05 | $9.45 | 31900 |
| 2022-01-14 | 14.54 | $9.47 | 10800 |
| 2022-01-13 | 14.18 | $9.53 | 9800 |
| 2022-01-12 | 14.11 | $9.53 | 66900 |
| 2022-01-11 | 14.35 | $9.54 | 15000 |
| 2022-01-10 | 14.60 | $9.51 | 24300 |
| 2022-01-07 | 14.32 | $9.51 | 20700 |
| 2022-01-06 | 14.02 | $9.53 | 22000 |
| 2022-01-05 | 13.79 | $9.53 | 20300 |
| 2022-01-04 | 13.65 | $9.55 | 138910 |
| 2022-01-03 | 13.69 | $9.50 | 6700 |
| 2021-12-31 | 13.20 | $9.57 | 9300 |
| 2021-12-30 | 13.39 | $9.56 | 145213 |
| 2021-12-29 | 13.58 | $9.55 | 3200 |
| 2021-12-28 | 13.38 | $9.57 | 6839 |
| 2021-12-27 | 13.60 | $9.57 | 11522 |
| 2021-12-23 | 13.82 | $9.56 | 7300 |
| 2021-12-22 | 13.93 | $9.56 | 39600 |
| 2021-12-21 | 13.91 | $9.53 | 49740 |
| 2021-12-20 | 13.90 | $9.55 | 20700 |
| 2021-12-17 | 14.17 | $9.58 | 18800 |
| 2021-12-16 | 14.76 | $9.57 | 19040 |
| 2021-12-15 | 15.16 | $9.54 | 10100 |
| 2021-12-14 | 15.33 | $9.59 | 18500 |
| 2021-12-13 | 15.93 | $9.61 | 18300 |
| 2021-12-10 | 16.64 | $9.56 | 18400 |
| 2021-12-09 | 17.51 | $9.59 | 8332 |
| 2021-12-08 | 18.41 | $9.56 | 3100 |
| 2021-12-07 | 19.29 | $9.57 | 17200 |
| 2021-12-06 | 20.30 | $9.57 | 7512 |
| 2021-12-03 | 21.18 | $9.62 | 60300 |
| 2021-12-02 | 22.29 | $9.57 | 13936 |
| 2021-12-01 | 23.06 | $9.56 | 73642 |
| 2021-11-30 | 23.65 | $9.57 | 23800 |
| 2021-11-29 | 24.54 | $9.56 | 20847 |
| 2021-11-26 | 25.27 | $9.63 | 700 |
| 2021-11-24 | 26.27 | $9.59 | 16031 |
| 2021-11-23 | 27.55 | $9.55 | 23401 |
| 2021-11-22 | 28.55 | $9.55 | 48400 |
| 2021-11-19 | 29.59 | $9.62 | 9821 |
| 2021-11-18 | 30.69 | $9.61 | 18900 |
| 2021-11-17 | 32.08 | $9.62 | 9236 |
| 2021-11-16 | 33.42 | $9.59 | 19500 |
| 2021-11-15 | 34.83 | $9.58 | 30600 |
| 2021-11-12 | 36.41 | $9.59 | 29600 |
| 2021-11-11 | 37.97 | $9.62 | 6023 |
| 2021-11-10 | 39.25 | $9.61 | 20531 |
| 2021-11-09 | 40.61 | $9.66 | 25536 |
| 2021-11-08 | 41.14 | $9.65 | 27422 |
| 2021-11-05 | 41.94 | $9.68 | 15834 |
| 2021-11-04 | 42.49 | $9.66 | 56800 |
| 2021-11-03 | 43.15 | $9.60 | 35022 |
| 2021-11-02 | 44.00 | $9.67 | 107500 |
| 2021-11-01 | 44.47 | $9.61 | 1116 |
| 2021-10-29 | 45.43 | $9.63 | 1630 |
| 2021-10-28 | 46.14 | $9.62 | 7100 |
| 2021-10-27 | 46.89 | $9.65 | 17833 |
| 2021-10-26 | 47.39 | $9.63 | 13600 |
| 2021-10-25 | 48.12 | $9.62 | 12300 |
| 2021-10-22 | 48.89 | $9.62 | 18329 |
| 2021-10-21 | 49.71 | $9.59 | 4918 |
| 2021-10-20 | 50.84 | $9.60 | 176200 |
| 2021-10-19 | 51.90 | $9.59 | 16627 |
| 2021-10-18 | 53.15 | $9.61 | 15045 |
| 2021-10-15 | 54.47 | $9.60 | 11135 |
| 2021-10-14 | 55.74 | $9.64 | 8406 |
| 2021-10-13 | 56.61 | $9.64 | 96900 |
| 2021-10-12 | 57.52 | $9.65 | 16015 |
| 2021-10-11 | 58.48 | $9.62 | 4300 |
| 2021-10-08 | 59.63 | $9.61 | 8825 |
| 2021-10-07 | 60.85 | $9.63 | 13841 |
| 2021-10-06 | 61.93 | $9.65 | 6341 |
| 2021-10-05 | 62.74 | $9.64 | 54208 |
| 2021-10-04 | 63.59 | $9.66 | 49639 |
| 2021-10-01 | 64.49 | $9.67 | 19800 |
| 2021-09-30 | 65.04 | $9.63 | 59300 |
| 2021-09-29 | 65.75 | $9.64 | 22700 |
| 2021-09-28 | 66.49 | $9.61 | 20200 |
| 2021-09-27 | 67.56 | $9.64 | 8200 |
| 2021-09-24 | 68.30 | $9.65 | 33342 |
| 2021-09-23 | 69.07 | $9.64 | 15900 |
| 2021-09-22 | 69.88 | $9.68 | 8102 |
| 2021-09-21 | 70.26 | $9.68 | 10509 |
| 2021-09-20 | 70.66 | $9.70 | 15034 |
| 2021-09-17 | 70.89 | $9.68 | 16600 |
| 2021-09-16 | 71.17 | $9.68 | 16616 |
| 2021-09-15 | 71.47 | $9.69 | 29920 |
| 2021-09-14 | 71.78 | $9.73 | 7622 |
| 2021-09-13 | 71.78 | $9.72 | 9607 |
| 2021-09-10 | 71.78 | $9.70 | 13720 |
| 2021-09-09 | 71.82 | $9.74 | 11608 |
| 2021-09-08 | 71.71 | $9.72 | 9100 |
| 2021-09-07 | 71.61 | $9.69 | 8800 |
| 2021-09-03 | 71.54 | $9.71 | 37000 |
| 2021-09-02 | 71.39 | $9.71 | 21100 |
| 2021-09-01 | 71.16 | $9.70 | 31347 |
| 2021-08-31 | 70.96 | $9.68 | 7300 |
| 2021-08-30 | 70.76 | $9.70 | 36100 |
| 2021-08-27 | 70.56 | $9.69 | 23900 |
| 2021-08-26 | 70.35 | $9.68 | 8500 |
| 2021-08-25 | 70.12 | $9.67 | 12600 |
| 2021-08-24 | 69.89 | $9.67 | 28300 |
| 2021-08-23 | 69.65 | $9.67 | 30937 |
| 2021-08-20 | 69.40 | $9.68 | 4239 |
| 2021-08-19 | 69.09 | $9.69 | 42900 |
| 2021-08-18 | 68.76 | $9.67 | 46942 |
| 2021-08-17 | 68.42 | $9.68 | 59743 |
| 2021-08-16 | 67.78 | $9.69 | 20300 |
| 2021-08-13 | 67.08 | $9.70 | 6337 |
| 2021-08-12 | 66.30 | $9.68 | 12200 |
| 2021-08-11 | 65.48 | $9.69 | 7503 |
| 2021-08-10 | 64.62 | $9.69 | 6000 |
| 2021-08-09 | 63.49 | $9.68 | 56400 |
| 2021-08-06 | 62.31 | $9.67 | 11100 |
| 2021-08-05 | 61.06 | $9.69 | 35400 |
| 2021-08-04 | 59.72 | $9.71 | 19800 |
| 2021-08-03 | 58.32 | $9.71 | 4034 |
| 2021-08-02 | 56.76 | $9.70 | 283400 |
| 2021-07-30 | 55.11 | $9.70 | 4900 |
| 2021-07-29 | 53.39 | $9.67 | 19546 |
| 2021-07-28 | 51.57 | $9.70 | 12526 |
| 2021-07-27 | 49.62 | $9.71 | 10310 |
| 2021-07-26 | 47.52 | $9.69 | 6433 |
| 2021-07-23 | 45.32 | $9.68 | 7300 |
| 2021-07-22 | 43.00 | $9.72 | 33741 |
| 2021-07-21 | 40.50 | $9.66 | 7300 |
| 2021-07-20 | 37.87 | $9.65 | 39646 |
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