Is BlackRock Long-Term Municipal Advantage Trust (BTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Long-Term Municipal Advantage Trust (BTA) research center and poll results.
NYSE : BTA
BlackRock Long-Term Municipal Advantage Trust — Technical Indicators
$9.72 USD
-$0.01 (-0.1%)
- Volume
- 53.25K
- Average Volume
- 44.94K
- Market Capitalization
- $130.64M
- P/E Ratio
- -6.10
- Dividend Yield
- 3.56%
- Price Target
- Year High
- $10.15
- Year Low
- $8.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.30
- Current Ratio
- $0.03
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.65
2026-02-23
Close Price
$9.72
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.87
Average
10.48
Maximum
14.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 9.65 | $9.72 | — |
| 2026-02-20 | 9.64 | $9.72 | 53300 |
| 2026-02-19 | 9.63 | $9.73 | 25700 |
| 2026-02-18 | 9.62 | $9.74 | 10300 |
| 2026-02-17 | 9.60 | $9.74 | 67800 |
| 2026-02-13 | 9.60 | $9.73 | 21503 |
| 2026-02-12 | 9.59 | $9.71 | 23200 |
| 2026-02-11 | 9.59 | $9.71 | 30447 |
| 2026-02-10 | 9.58 | $9.69 | 192048 |
| 2026-02-09 | 9.57 | $9.68 | 30118 |
| 2026-02-06 | 9.56 | $9.65 | 18221 |
| 2026-02-05 | 9.56 | $9.72 | 31500 |
| 2026-02-04 | 9.54 | $9.72 | 25000 |
| 2026-02-03 | 9.52 | $9.68 | 17412 |
| 2026-02-02 | 9.51 | $9.60 | 82200 |
| 2026-01-30 | 9.49 | $9.59 | 91700 |
| 2026-01-29 | 9.48 | $9.51 | 8039 |
| 2026-01-28 | 9.47 | $9.49 | 19600 |
| 2026-01-27 | 9.46 | $9.47 | 23000 |
| 2026-01-26 | 9.45 | $9.43 | 22100 |
| 2026-01-23 | 9.45 | $9.42 | 57203 |
| 2026-01-22 | 9.44 | $9.49 | 12300 |
| 2026-01-21 | 9.44 | $9.57 | 30800 |
| 2026-01-20 | 9.44 | $9.42 | 40700 |
| 2026-01-16 | 9.44 | $9.64 | 42333 |
| 2026-01-15 | 9.43 | $9.63 | 26100 |
| 2026-01-14 | 9.42 | $9.60 | 11100 |
| 2026-01-13 | 9.42 | $9.56 | 19347 |
| 2026-01-12 | 9.41 | $9.54 | 20000 |
| 2026-01-09 | 9.41 | $9.54 | 23301 |
| 2026-01-08 | 9.40 | $9.51 | 63900 |
| 2026-01-07 | 9.40 | $9.40 | 89510 |
| 2026-01-06 | 9.40 | $9.37 | 17700 |
| 2026-01-05 | 9.41 | $9.35 | 40700 |
| 2026-01-02 | 9.41 | $9.34 | 36200 |
| 2025-12-31 | 9.42 | $9.28 | 119500 |
| 2025-12-30 | 9.42 | $9.26 | 231715 |
| 2025-12-29 | 9.43 | $9.29 | 154915 |
| 2025-12-26 | 9.43 | $9.36 | 16400 |
| 2025-12-24 | 9.43 | $9.37 | 18800 |
| 2025-12-23 | 9.44 | $9.35 | 50645 |
| 2025-12-22 | 9.44 | $9.42 | 46943 |
| 2025-12-19 | 9.43 | $9.48 | 77400 |
| 2025-12-18 | 9.42 | $9.49 | 19949 |
| 2025-12-17 | 9.42 | $9.49 | 12200 |
| 2025-12-16 | 9.42 | $9.47 | 29800 |
| 2025-12-15 | 9.42 | $9.48 | 45317 |
| 2025-12-12 | 9.42 | $9.48 | 37306 |
| 2025-12-11 | 9.42 | $9.50 | 57600 |
| 2025-12-10 | 9.42 | $9.30 | 32222 |
| 2025-12-09 | 9.43 | $9.48 | 22900 |
| 2025-12-08 | 9.43 | $9.49 | 35927 |
| 2025-12-05 | 9.43 | $9.50 | 71442 |
| 2025-12-04 | 9.43 | $9.44 | 61700 |
| 2025-12-03 | 9.43 | $9.41 | 121940 |
| 2025-12-02 | 9.44 | $9.33 | 28004 |
| 2025-12-01 | 9.45 | $9.37 | 40800 |
| 2025-11-28 | 9.46 | $9.40 | 27000 |
| 2025-11-26 | 9.46 | $9.43 | 12100 |
| 2025-11-25 | 9.47 | $9.40 | 40000 |
| 2025-11-24 | 9.48 | $9.36 | 22900 |
| 2025-11-21 | 9.49 | $9.36 | 26300 |
| 2025-11-20 | 9.50 | $9.31 | 17805 |
| 2025-11-19 | 9.51 | $9.41 | 34700 |
| 2025-11-18 | 9.52 | $9.46 | 15400 |
| 2025-11-17 | 9.52 | $9.45 | 31844 |
| 2025-11-14 | 9.52 | $9.44 | 42800 |
| 2025-11-13 | 9.52 | $9.50 | 52522 |
| 2025-11-12 | 9.52 | $9.56 | 30929 |
| 2025-11-11 | 9.52 | $9.55 | 21826 |
| 2025-11-10 | 9.53 | $9.49 | 13000 |
| 2025-11-07 | 9.53 | $9.48 | 38731 |
| 2025-11-06 | 9.53 | $9.48 | 58101 |
| 2025-11-05 | 9.53 | $9.50 | 26800 |
| 2025-11-04 | 9.54 | $9.53 | 25800 |
| 2025-11-03 | 9.54 | $9.49 | 32448 |
| 2025-10-31 | 9.54 | $9.51 | 39500 |
| 2025-10-30 | 9.55 | $9.49 | 42100 |
| 2025-10-29 | 9.56 | $9.55 | 18342 |
| 2025-10-28 | 9.57 | $9.60 | 20117 |
| 2025-10-27 | 9.57 | $9.58 | 30537 |
| 2025-10-24 | 9.57 | $9.59 | 24707 |
| 2025-10-23 | 9.57 | $9.56 | 37911 |
| 2025-10-22 | 9.57 | $9.53 | 13400 |
| 2025-10-21 | 9.58 | $9.53 | 27521 |
| 2025-10-20 | 9.60 | $9.51 | 57300 |
| 2025-10-17 | 9.61 | $9.46 | 32745 |
| 2025-10-16 | 9.63 | $9.50 | 35842 |
| 2025-10-15 | 9.64 | $9.54 | 19200 |
| 2025-10-14 | 9.65 | $9.58 | 43900 |
| 2025-10-13 | 9.66 | $9.53 | 59248 |
| 2025-10-10 | 9.67 | $9.53 | 59636 |
| 2025-10-09 | 9.68 | $9.56 | 40000 |
| 2025-10-08 | 9.68 | $9.57 | 53700 |
| 2025-10-07 | 9.69 | $9.59 | 13638 |
| 2025-10-06 | 9.68 | $9.48 | 68033 |
| 2025-10-03 | 9.67 | $9.74 | 14300 |
| 2025-10-02 | 9.65 | $9.70 | 29331 |
| 2025-10-01 | 9.62 | $9.66 | 32700 |
| 2025-09-30 | 9.59 | $9.58 | 24716 |
| 2025-09-29 | 9.56 | $9.60 | 12300 |
| 2025-09-26 | 9.53 | $9.57 | 16200 |
| 2025-09-25 | 9.50 | $9.66 | 42700 |
| 2025-09-24 | 9.46 | $9.79 | 115712 |
| 2025-09-23 | 9.42 | $9.86 | 135133 |
| 2025-09-22 | 9.38 | $9.79 | 46300 |
| 2025-09-19 | 9.33 | $9.76 | 6000 |
| 2025-09-18 | 9.29 | $9.74 | 38136 |
| 2025-09-17 | 9.25 | $9.72 | 37400 |
| 2025-09-16 | 9.21 | $9.72 | 19849 |
| 2025-09-15 | 9.17 | $9.70 | 28742 |
| 2025-09-12 | 9.14 | $9.79 | 73600 |
| 2025-09-11 | 9.10 | $9.65 | 35600 |
| 2025-09-10 | 9.06 | $9.62 | 120200 |
| 2025-09-09 | 9.03 | $9.44 | 26148 |
| 2025-09-08 | 9.01 | $9.40 | 70343 |
| 2025-09-05 | 8.98 | $9.29 | 98246 |
| 2025-09-04 | 8.97 | $9.12 | 58413 |
| 2025-09-03 | 8.96 | $9.07 | 43959 |
| 2025-09-02 | 8.95 | $8.99 | 41310 |
| 2025-08-29 | 8.95 | $8.98 | 20540 |
| 2025-08-28 | 8.95 | $8.93 | 18600 |
| 2025-08-27 | 8.94 | $8.92 | 31646 |
| 2025-08-26 | 8.94 | $8.93 | 25736 |
| 2025-08-25 | 8.93 | $8.95 | 22700 |
| 2025-08-22 | 8.92 | $8.97 | 30100 |
| 2025-08-21 | 8.91 | $8.90 | 23300 |
| 2025-08-20 | 8.91 | $8.92 | 13709 |
| 2025-08-19 | 8.90 | $8.94 | 14412 |
| 2025-08-18 | 8.89 | $8.96 | 43200 |
| 2025-08-15 | 8.89 | $8.94 | 17100 |
| 2025-08-14 | 8.88 | $9.00 | 33000 |
| 2025-08-13 | 8.88 | $9.01 | 65200 |
| 2025-08-12 | 8.88 | $8.95 | 70500 |
| 2025-08-11 | 8.88 | $8.96 | 62400 |
| 2025-08-08 | 8.89 | $8.95 | 21343 |
| 2025-08-07 | 8.90 | $8.98 | 17600 |
| 2025-08-06 | 8.91 | $8.94 | 31300 |
| 2025-08-05 | 8.92 | $8.94 | 30623 |
| 2025-08-04 | 8.93 | $8.92 | 57000 |
| 2025-08-01 | 8.95 | $8.94 | 99017 |
| 2025-07-31 | 8.96 | $8.86 | 76348 |
| 2025-07-30 | 8.98 | $8.79 | 30602 |
| 2025-07-29 | 9.00 | $8.78 | 45600 |
| 2025-07-28 | 9.02 | $8.82 | 65446 |
| 2025-07-25 | 9.03 | $8.77 | 34500 |
| 2025-07-24 | 9.04 | $8.76 | 93300 |
| 2025-07-23 | 9.05 | $8.77 | 63502 |
| 2025-07-22 | 9.06 | $8.81 | 53421 |
| 2025-07-21 | 9.07 | $8.83 | 39027 |
| 2025-07-18 | 9.08 | $8.85 | 77538 |
| 2025-07-17 | 9.09 | $8.92 | 43619 |
| 2025-07-16 | 9.09 | $8.96 | 99122 |
| 2025-07-15 | 9.09 | $9.04 | 41844 |
| 2025-07-14 | 9.09 | $9.13 | 16715 |
| 2025-07-11 | 9.08 | $9.15 | 14800 |
| 2025-07-10 | 9.08 | $9.16 | 29443 |
| 2025-07-09 | 9.07 | $9.20 | 27029 |
| 2025-07-08 | 9.06 | $9.17 | 28931 |
| 2025-07-07 | 9.05 | $9.21 | 31100 |
| 2025-07-03 | 9.04 | $9.26 | 60500 |
| 2025-07-02 | 9.03 | $9.19 | 76709 |
| 2025-07-01 | 9.03 | $9.15 | 67600 |
| 2025-06-30 | 9.02 | $9.17 | 99620 |
| 2025-06-27 | 9.02 | $9.02 | 58005 |
| 2025-06-26 | 9.02 | $9.05 | 37312 |
| 2025-06-25 | 9.02 | $9.02 | 31522 |
| 2025-06-24 | 9.02 | $8.99 | 30321 |
| 2025-06-23 | 9.02 | $8.98 | 94606 |
| 2025-06-20 | 9.02 | $8.99 | 39034 |
| 2025-06-18 | 9.02 | $8.99 | 22800 |
| 2025-06-17 | 9.03 | $8.98 | 20448 |
| 2025-06-16 | 9.04 | $8.97 | 31746 |
| 2025-06-13 | 9.05 | $8.96 | 80921 |
| 2025-06-12 | 9.07 | $9.06 | 22100 |
| 2025-06-11 | 9.08 | $9.01 | 72600 |
| 2025-06-10 | 9.09 | $9.01 | 19700 |
| 2025-06-09 | 9.11 | $9.05 | 29102 |
| 2025-06-06 | 9.12 | $8.98 | 29300 |
| 2025-06-05 | 9.14 | $9.04 | 46300 |
| 2025-06-04 | 9.15 | $9.06 | 20543 |
| 2025-06-03 | 9.16 | $9.04 | 30800 |
| 2025-06-02 | 9.17 | $9.03 | 35300 |
| 2025-05-30 | 9.18 | $9.09 | 31409 |
| 2025-05-29 | 9.18 | $9.08 | 16800 |
| 2025-05-28 | 9.19 | $9.05 | 17525 |
| 2025-05-27 | 9.19 | $9.11 | 43633 |
| 2025-05-23 | 9.19 | $8.97 | 23641 |
| 2025-05-22 | 9.19 | $8.99 | 54100 |
| 2025-05-21 | 9.20 | $8.95 | 59600 |
| 2025-05-20 | 9.20 | $9.16 | 32800 |
| 2025-05-19 | 9.19 | $9.18 | 85400 |
| 2025-05-16 | 9.17 | $9.25 | 23900 |
| 2025-05-15 | 9.16 | $9.29 | 14643 |
| 2025-05-14 | 9.15 | $9.22 | 37800 |
| 2025-05-13 | 9.14 | $9.31 | 37546 |
| 2025-05-12 | 9.13 | $9.31 | 33710 |
| 2025-05-09 | 9.11 | $9.33 | 17700 |
| 2025-05-08 | 9.09 | $9.29 | 43400 |
| 2025-05-07 | 9.09 | $9.28 | 15145 |
| 2025-05-06 | 9.08 | $9.31 | 28800 |
| 2025-05-05 | 9.08 | $9.20 | 61424 |
| 2025-05-02 | 9.10 | $9.20 | 77025 |
| 2025-05-01 | 9.13 | $9.19 | 64400 |
| 2025-04-30 | 9.16 | $9.17 | 42200 |
| 2025-04-29 | 9.20 | $9.07 | 97500 |
| 2025-04-28 | 9.23 | $9.08 | 25112 |
| 2025-04-25 | 9.26 | $9.11 | 36800 |
| 2025-04-24 | 9.29 | $9.11 | 25830 |
| 2025-04-23 | 9.32 | $8.96 | 63144 |
| 2025-04-22 | 9.35 | $8.91 | 30125 |
| 2025-04-21 | 9.40 | $8.83 | 64700 |
| 2025-04-17 | 9.44 | $9.01 | 12016 |
| 2025-04-16 | 9.48 | $9.02 | 50934 |
| 2025-04-15 | 9.52 | $9.06 | 55100 |
| 2025-04-14 | 9.55 | $9.07 | 37712 |
| 2025-04-11 | 9.58 | $9.03 | 89300 |
| 2025-04-10 | 9.62 | $8.92 | 70216 |
| 2025-04-09 | 9.66 | $9.20 | 133730 |
| 2025-04-08 | 9.70 | $9.10 | 60500 |
| 2025-04-07 | 9.74 | $9.31 | 69500 |
| 2025-04-04 | 9.77 | $9.65 | 22100 |
| 2025-04-03 | 9.79 | $9.85 | 19900 |
| 2025-04-02 | 9.80 | $9.83 | 12026 |
| 2025-04-01 | 9.81 | $9.80 | 45109 |
| 2025-03-31 | 9.81 | $9.69 | 36200 |
| 2025-03-28 | 9.83 | $9.71 | 15005 |
| 2025-03-27 | 9.85 | $9.67 | 36000 |
| 2025-03-26 | 9.87 | $9.68 | 24129 |
| 2025-03-25 | 9.89 | $9.75 | 15400 |
| 2025-03-24 | 9.90 | $9.79 | 10909 |
| 2025-03-21 | 9.91 | $9.74 | 23500 |
| 2025-03-20 | 9.92 | $9.76 | 24647 |
| 2025-03-19 | 9.93 | $9.69 | 34813 |
| 2025-03-18 | 9.94 | $9.75 | 11200 |
| 2025-03-17 | 9.95 | $9.72 | 9600 |
| 2025-03-14 | 9.96 | $9.74 | 14118 |
| 2025-03-13 | 9.96 | $9.80 | 21618 |
| 2025-03-12 | 9.96 | $9.90 | 22300 |
| 2025-03-11 | 9.96 | $9.92 | 11600 |
| 2025-03-10 | 9.96 | $10.00 | 7300 |
| 2025-03-07 | 9.96 | $9.91 | 13815 |
| 2025-03-06 | 9.96 | $10.06 | 21100 |
| 2025-03-05 | 9.96 | $10.04 | 22215 |
| 2025-03-04 | 9.95 | $9.96 | 22525 |
| 2025-03-03 | 9.95 | $10.09 | 45433 |
| 2025-02-28 | 9.94 | $10.12 | 29410 |
| 2025-02-27 | 9.93 | $10.03 | 31500 |
| 2025-02-26 | 9.91 | $10.03 | 14332 |
| 2025-02-25 | 9.90 | $10.02 | 19526 |
| 2025-02-24 | 9.89 | $9.90 | 17012 |
| 2025-02-21 | 9.89 | $9.97 | 23900 |
| 2025-02-20 | 9.88 | $9.96 | 38700 |
| 2025-02-19 | 9.87 | $9.94 | 20700 |
| 2025-02-18 | 9.87 | $9.88 | 36701 |
| 2025-02-14 | 9.87 | $9.89 | 31400 |
| 2025-02-13 | 9.86 | $9.80 | 42700 |
| 2025-02-12 | 9.85 | $9.76 | 75410 |
| 2025-02-11 | 9.85 | $9.92 | 36347 |
| 2025-02-10 | 9.83 | $9.96 | 55600 |
| 2025-02-07 | 9.82 | $9.92 | 48007 |
| 2025-02-06 | 9.81 | $10.00 | 35900 |
| 2025-02-05 | 9.80 | $9.99 | 45425 |
| 2025-02-04 | 9.80 | $9.95 | 44733 |
| 2025-02-03 | 9.79 | $9.90 | 61934 |
| 2025-01-31 | 9.79 | $9.89 | 85000 |
| 2025-01-30 | 9.79 | $9.82 | 29000 |
| 2025-01-29 | 9.78 | $9.76 | 39211 |
| 2025-01-28 | 9.79 | $9.77 | 19819 |
| 2025-01-27 | 9.79 | $9.81 | 77733 |
| 2025-01-24 | 9.79 | $9.82 | 23000 |
| 2025-01-23 | 9.80 | $9.82 | 46423 |
| 2025-01-22 | 9.80 | $9.89 | 55600 |
| 2025-01-21 | 9.81 | $9.85 | 21500 |
| 2025-01-17 | 9.84 | $9.80 | 34400 |
| 2025-01-16 | 9.87 | $9.75 | 13438 |
| 2025-01-15 | 9.91 | $9.68 | 50441 |
| 2025-01-14 | 9.97 | $9.62 | 39418 |
| 2025-01-13 | 10.03 | $9.63 | 41400 |
| 2025-01-10 | 10.09 | $9.68 | 44347 |
| 2025-01-08 | 10.14 | $9.79 | 44410 |
| 2025-01-07 | 10.17 | $9.81 | 28700 |
| 2025-01-06 | 10.20 | $9.90 | 56200 |
| 2025-01-03 | 10.23 | $9.90 | 51248 |
| 2025-01-02 | 10.26 | $9.86 | 46500 |
| 2024-12-31 | 10.29 | $9.76 | 83149 |
| 2024-12-30 | 10.33 | $9.75 | 144300 |
| 2024-12-27 | 10.37 | $9.83 | 39800 |
| 2024-12-26 | 10.41 | $9.88 | 24900 |
| 2024-12-24 | 10.43 | $9.86 | 12500 |
| 2024-12-23 | 10.45 | $9.91 | 27742 |
| 2024-12-20 | 10.47 | $9.88 | 236909 |
| 2024-12-19 | 10.49 | $10.15 | 34848 |
| 2024-12-18 | 10.50 | $10.30 | 32300 |
| 2024-12-17 | 10.50 | $10.40 | 48326 |
| 2024-12-16 | 10.50 | $10.67 | 34130 |
| 2024-12-13 | 10.48 | $10.76 | 31300 |
| 2024-12-12 | 10.47 | $10.91 | 70800 |
| 2024-12-11 | 10.45 | $10.87 | 86616 |
| 2024-12-10 | 10.43 | $10.60 | 74400 |
| 2024-12-09 | 10.43 | $10.44 | 11600 |
| 2024-12-06 | 10.44 | $10.46 | 33920 |
| 2024-12-05 | 10.44 | $10.40 | 49920 |
| 2024-12-04 | 10.44 | $10.51 | 13744 |
| 2024-12-03 | 10.43 | $10.51 | 7900 |
| 2024-12-02 | 10.42 | $10.53 | 28449 |
| 2024-11-29 | 10.40 | $10.55 | 12100 |
| 2024-11-27 | 10.39 | $10.53 | 37933 |
| 2024-11-26 | 10.37 | $10.31 | 30419 |
| 2024-11-25 | 10.36 | $10.37 | 26920 |
| 2024-11-22 | 10.36 | $10.31 | 39500 |
| 2024-11-21 | 10.36 | $10.25 | 33021 |
| 2024-11-20 | 10.36 | $10.28 | 25147 |
| 2024-11-19 | 10.36 | $10.32 | 20900 |
| 2024-11-18 | 10.37 | $10.35 | 26634 |
| 2024-11-15 | 10.38 | $10.35 | 30049 |
| 2024-11-14 | 10.39 | $10.51 | 19023 |
| 2024-11-13 | 10.39 | $10.48 | 28600 |
| 2024-11-12 | 10.39 | $10.50 | 31200 |
| 2024-11-11 | 10.40 | $10.65 | 18500 |
| 2024-11-08 | 10.40 | $10.61 | 29453 |
| 2024-11-07 | 10.40 | $10.53 | 68600 |
| 2024-11-06 | 10.40 | $10.33 | 128134 |
| 2024-11-05 | 10.42 | $10.30 | 60132 |
| 2024-11-04 | 10.43 | $10.25 | 84314 |
| 2024-11-01 | 10.45 | $10.21 | 21501 |
| 2024-10-31 | 10.47 | $10.26 | 40400 |
| 2024-10-30 | 10.49 | $10.20 | 16344 |
| 2024-10-29 | 10.52 | $10.19 | 27300 |
| 2024-10-28 | 10.55 | $10.27 | 31500 |
| 2024-10-25 | 10.57 | $10.40 | 71746 |
| 2024-10-24 | 10.59 | $10.25 | 44824 |
| 2024-10-23 | 10.60 | $10.29 | 43400 |
| 2024-10-22 | 10.62 | $10.49 | 23526 |
| 2024-10-21 | 10.63 | $10.52 | 8500 |
| 2024-10-18 | 10.63 | $10.60 | 10242 |
| 2024-10-17 | 10.63 | $10.54 | 10100 |
| 2024-10-16 | 10.64 | $10.50 | 39500 |
| 2024-10-15 | 10.65 | $10.59 | 27803 |
| 2024-10-14 | 10.66 | $10.60 | 7337 |
| 2024-10-11 | 10.66 | $10.61 | 8600 |
| 2024-10-10 | 10.67 | $10.64 | 10600 |
| 2024-10-09 | 10.67 | $10.64 | 10844 |
| 2024-10-08 | 10.67 | $10.64 | 14736 |
| 2024-10-07 | 10.67 | $10.60 | 21708 |
| 2024-10-04 | 10.66 | $10.61 | 12238 |
| 2024-10-03 | 10.66 | $10.70 | 17100 |
| 2024-10-02 | 10.65 | $10.73 | 45700 |
| 2024-10-01 | 10.64 | $10.75 | 30100 |
| 2024-09-30 | 10.63 | $10.72 | 12900 |
| 2024-09-27 | 10.62 | $10.70 | 14733 |
| 2024-09-26 | 10.61 | $10.62 | 12306 |
| 2024-09-25 | 10.60 | $10.60 | 16600 |
| 2024-09-24 | 10.59 | $10.61 | 11802 |
| 2024-09-23 | 10.59 | $10.61 | 24319 |
| 2024-09-20 | 10.58 | $10.66 | 17104 |
| 2024-09-19 | 10.57 | $10.68 | 26931 |
| 2024-09-18 | 10.57 | $10.65 | 54622 |
| 2024-09-17 | 10.56 | $10.75 | 26703 |
| 2024-09-16 | 10.55 | $10.77 | 33100 |
| 2024-09-13 | 10.54 | $10.75 | 18713 |
| 2024-09-12 | 10.53 | $10.68 | 14100 |
| 2024-09-11 | 10.52 | $10.60 | 27710 |
| 2024-09-10 | 10.52 | $10.55 | 61712 |
| 2024-09-09 | 10.52 | $10.55 | 25322 |
| 2024-09-06 | 10.52 | $10.55 | 29436 |
| 2024-09-05 | 10.52 | $10.56 | 29500 |
| 2024-09-04 | 10.52 | $10.52 | 39104 |
| 2024-09-03 | 10.53 | $10.53 | 99135 |
| 2024-08-30 | 10.52 | $10.46 | 12346 |
| 2024-08-29 | 10.52 | $10.48 | 28746 |
| 2024-08-28 | 10.52 | $10.40 | 37607 |
| 2024-08-27 | 10.52 | $10.49 | 31004 |
| 2024-08-26 | 10.51 | $10.50 | 24400 |
| 2024-08-23 | 10.50 | $10.51 | 20500 |
| 2024-08-22 | 10.49 | $10.49 | 12400 |
| 2024-08-21 | 10.47 | $10.54 | 15400 |
| 2024-08-20 | 10.46 | $10.55 | 12136 |
| 2024-08-19 | 10.44 | $10.52 | 4100 |
| 2024-08-16 | 10.42 | $10.55 | 7200 |
| 2024-08-15 | 10.40 | $10.53 | 23048 |
| 2024-08-14 | 10.37 | $10.57 | 8500 |
| 2024-08-13 | 10.35 | $10.57 | 30048 |
| 2024-08-12 | 10.33 | $10.53 | 14009 |
| 2024-08-09 | 10.31 | $10.55 | 5524 |
| 2024-08-08 | 10.29 | $10.54 | 12302 |
| 2024-08-07 | 10.28 | $10.56 | 95300 |
| 2024-08-06 | 10.25 | $10.65 | 27560 |
| 2024-08-05 | 10.22 | $10.45 | 16149 |
| 2024-08-02 | 10.20 | $10.50 | 26900 |
| 2024-08-01 | 10.18 | $10.45 | 19947 |
| 2024-07-31 | 10.17 | $10.41 | 20846 |
| 2024-07-30 | 10.15 | $10.29 | 21848 |
| 2024-07-29 | 10.14 | $10.26 | 32800 |
| 2024-07-26 | 10.13 | $10.23 | 10617 |
| 2024-07-25 | 10.13 | $10.21 | 13510 |
| 2024-07-24 | 10.12 | $10.21 | 40034 |
| 2024-07-23 | 10.12 | $10.19 | 12543 |
| 2024-07-22 | 10.11 | $10.13 | 26600 |
| 2024-07-19 | 10.11 | $10.08 | 14921 |
| 2024-07-18 | 10.11 | $10.11 | 22000 |
| 2024-07-17 | 10.12 | $10.12 | 47300 |
| 2024-07-16 | 10.12 | $10.15 | 27110 |
| 2024-07-15 | 10.13 | $10.13 | 15100 |
| 2024-07-12 | 10.14 | $10.22 | 16900 |
| 2024-07-11 | 10.14 | $10.16 | 20900 |
| 2024-07-10 | 10.14 | $10.10 | 35113 |
| 2024-07-09 | 10.15 | $10.07 | 24300 |
| 2024-07-08 | 10.15 | $10.06 | 39100 |
| 2024-07-05 | 10.16 | $10.09 | 47024 |
| 2024-07-03 | 10.16 | $10.12 | 54919 |
| 2024-07-02 | 10.16 | $10.08 | 38000 |
| 2024-07-01 | 10.16 | $10.09 | 22100 |
| 2024-06-28 | 10.16 | $10.13 | 49732 |
| 2024-06-27 | 10.15 | $10.07 | 24000 |
| 2024-06-26 | 10.15 | $10.08 | 22345 |
| 2024-06-25 | 10.15 | $10.12 | 25200 |
| 2024-06-24 | 10.15 | $10.13 | 21800 |
| 2024-06-21 | 10.15 | $10.06 | 21400 |
| 2024-06-20 | 10.15 | $10.17 | 16800 |
| 2024-06-18 | 10.16 | $10.22 | 35539 |
| 2024-06-17 | 10.16 | $10.22 | 19218 |
| 2024-06-14 | 10.17 | $10.22 | 72007 |
| 2024-06-13 | 10.17 | $10.32 | 26700 |
| 2024-06-12 | 10.16 | $10.29 | 48000 |
| 2024-06-11 | 10.15 | $10.24 | 35300 |
| 2024-06-10 | 10.15 | $10.18 | 15703 |
| 2024-06-07 | 10.14 | $10.17 | 18000 |
| 2024-06-06 | 10.15 | $10.15 | 8900 |
| 2024-06-05 | 10.15 | $10.11 | 63538 |
| 2024-06-04 | 10.15 | $10.12 | 9500 |
| 2024-06-03 | 10.14 | $10.09 | 17310 |
| 2024-05-31 | 10.13 | $10.02 | 17600 |
| 2024-05-30 | 10.12 | $9.99 | 30900 |
| 2024-05-29 | 10.11 | $10.07 | 15005 |
| 2024-05-28 | 10.09 | $10.13 | 10209 |
| 2024-05-24 | 10.07 | $10.17 | 13242 |
| 2024-05-23 | 10.04 | $10.09 | 19300 |
| 2024-05-22 | 10.02 | $10.11 | 54100 |
| 2024-05-21 | 10.00 | $10.27 | 7810 |
| 2024-05-20 | 9.97 | $10.29 | 9600 |
| 2024-05-17 | 9.94 | $10.30 | 33800 |
| 2024-05-16 | 9.91 | $10.25 | 7239 |
| 2024-05-15 | 9.88 | $10.20 | 27805 |
| 2024-05-14 | 9.86 | $10.12 | 30527 |
| 2024-05-13 | 9.84 | $10.08 | 14300 |
| 2024-05-10 | 9.81 | $10.15 | 5800 |
| 2024-05-09 | 9.80 | $10.25 | 15900 |
| 2024-05-08 | 9.77 | $10.24 | 32847 |
| 2024-05-07 | 9.75 | $10.07 | 46500 |
| 2024-05-06 | 9.74 | $9.95 | 18000 |
| 2024-05-03 | 9.74 | $9.90 | 33200 |
| 2024-05-02 | 9.74 | $9.83 | 27200 |
| 2024-05-01 | 9.74 | $9.76 | 39344 |
| 2024-04-30 | 9.75 | $9.68 | 14031 |
| 2024-04-29 | 9.76 | $9.69 | 7000 |
| 2024-04-26 | 9.77 | $9.66 | 16000 |
| 2024-04-25 | 9.79 | $9.64 | 22639 |
| 2024-04-24 | 9.81 | $9.68 | 20000 |
| 2024-04-23 | 9.82 | $9.73 | 31200 |
| 2024-04-22 | 9.84 | $9.67 | 7310 |
| 2024-04-19 | 9.86 | $9.69 | 25300 |
| 2024-04-18 | 9.88 | $9.67 | 5728 |
| 2024-04-17 | 9.90 | $9.71 | 20600 |
| 2024-04-16 | 9.92 | $9.65 | 31400 |
| 2024-04-15 | 9.94 | $9.67 | 10800 |
| 2024-04-12 | 9.96 | $9.79 | 13300 |
| 2024-04-11 | 9.98 | $9.77 | 30141 |
| 2024-04-10 | 10.00 | $9.82 | 23600 |
| 2024-04-09 | 10.01 | $9.93 | 8000 |
| 2024-04-08 | 10.03 | $9.90 | 27743 |
| 2024-04-05 | 10.04 | $9.86 | 32105 |
| 2024-04-04 | 10.06 | $9.90 | 47224 |
| 2024-04-03 | 10.07 | $9.87 | 38500 |
| 2024-04-02 | 10.09 | $9.89 | 65044 |
| 2024-04-01 | 10.11 | $9.95 | 42542 |
| 2024-03-28 | 10.12 | $9.99 | 24100 |
| 2024-03-27 | 10.13 | $9.99 | 97400 |
| 2024-03-26 | 10.14 | $9.99 | 17111 |
| 2024-03-25 | 10.15 | $9.99 | 20200 |
| 2024-03-22 | 10.16 | $10.08 | 30243 |
| 2024-03-21 | 10.17 | $10.10 | 32023 |
| 2024-03-20 | 10.18 | $10.10 | 34500 |
| 2024-03-19 | 10.19 | $10.12 | 15400 |
| 2024-03-18 | 10.20 | $10.11 | 23100 |
| 2024-03-15 | 10.21 | $10.10 | 9600 |
| 2024-03-14 | 10.22 | $10.05 | 24500 |
| 2024-03-13 | 10.23 | $10.16 | 14802 |
| 2024-03-12 | 10.23 | $10.17 | 37117 |
| 2024-03-11 | 10.24 | $10.19 | 18322 |
| 2024-03-08 | 10.25 | $10.18 | 60204 |
| 2024-03-07 | 10.26 | $10.25 | 11334 |
| 2024-03-06 | 10.26 | $10.21 | 25600 |
| 2024-03-05 | 10.27 | $10.21 | 90514 |
| 2024-03-04 | 10.28 | $10.22 | 11600 |
| 2024-03-01 | 10.29 | $10.23 | 26501 |
| 2024-02-29 | 10.30 | $10.19 | 43100 |
| 2024-02-28 | 10.30 | $10.18 | 27047 |
| 2024-02-27 | 10.31 | $10.19 | 12446 |
| 2024-02-26 | 10.31 | $10.20 | 19800 |
| 2024-02-23 | 10.31 | $10.29 | 27800 |
| 2024-02-22 | 10.31 | $10.26 | 7300 |
| 2024-02-21 | 10.30 | $10.26 | 16342 |
| 2024-02-20 | 10.29 | $10.28 | 9300 |
| 2024-02-16 | 10.29 | $10.30 | 15011 |
| 2024-02-15 | 10.27 | $10.33 | 13000 |
| 2024-02-14 | 10.26 | $10.26 | 4203 |
| 2024-02-13 | 10.25 | $10.27 | 6726 |
| 2024-02-12 | 10.25 | $10.35 | 6201 |
| 2024-02-09 | 10.26 | $10.34 | 6836 |
| 2024-02-08 | 10.26 | $10.35 | 11841 |
| 2024-02-07 | 10.27 | $10.35 | 13200 |
| 2024-02-06 | 10.28 | $10.40 | 9800 |
| 2024-02-05 | 10.27 | $10.35 | 14913 |
| 2024-02-02 | 10.27 | $10.37 | 10600 |
| 2024-02-01 | 10.27 | $10.42 | 35230 |
| 2024-01-31 | 10.26 | $10.34 | 12300 |
| 2024-01-30 | 10.26 | $10.29 | 23522 |
| 2024-01-29 | 10.26 | $10.28 | 21839 |
| 2024-01-26 | 10.25 | $10.13 | 25244 |
| 2024-01-25 | 10.25 | $10.27 | 42800 |
| 2024-01-24 | 10.25 | $10.12 | 10900 |
| 2024-01-23 | 10.25 | $10.08 | 37145 |
| 2024-01-22 | 10.25 | $10.14 | 27820 |
| 2024-01-19 | 10.25 | $10.03 | 30400 |
| 2024-01-18 | 10.25 | $10.06 | 15500 |
| 2024-01-17 | 10.25 | $10.10 | 34347 |
| 2024-01-16 | 10.25 | $10.25 | 17419 |
| 2024-01-12 | 10.25 | $10.48 | 20107 |
| 2024-01-11 | 10.24 | $10.43 | 7923 |
| 2024-01-10 | 10.23 | $10.46 | 8300 |
| 2024-01-09 | 10.22 | $10.58 | 33500 |
| 2024-01-08 | 10.22 | $10.31 | 18641 |
| 2024-01-05 | 10.22 | $10.30 | 10825 |
| 2024-01-04 | 10.21 | $10.30 | 10204 |
| 2024-01-03 | 10.19 | $10.32 | 16300 |
| 2024-01-02 | 10.17 | $10.26 | 19300 |
| 2023-12-29 | 10.15 | $10.23 | 31742 |
| 2023-12-28 | 10.11 | $10.14 | 47600 |
| 2023-12-27 | 10.09 | $10.20 | 18027 |
| 2023-12-26 | 10.05 | $10.17 | 24223 |
| 2023-12-22 | 10.01 | $10.17 | 54936 |
| 2023-12-21 | 9.98 | $10.09 | 33700 |
| 2023-12-20 | 9.95 | $10.06 | 49100 |
| 2023-12-19 | 9.92 | $10.16 | 104900 |
| 2023-12-18 | 9.89 | $10.04 | 153537 |
| 2023-12-15 | 9.87 | $10.12 | 73741 |
| 2023-12-14 | 9.84 | $10.27 | 47807 |
| 2023-12-13 | 9.79 | $10.19 | 42300 |
| 2023-12-12 | 9.74 | $10.29 | 40603 |
| 2023-12-11 | 9.67 | $10.27 | 39930 |
| 2023-12-08 | 9.61 | $10.47 | 28633 |
| 2023-12-07 | 9.54 | $10.28 | 37600 |
| 2023-12-06 | 9.48 | $10.12 | 32928 |
| 2023-12-05 | 9.42 | $9.97 | 82403 |
| 2023-12-04 | 9.37 | $9.83 | 79516 |
| 2023-12-01 | 9.33 | $9.83 | 68306 |
| 2023-11-30 | 9.28 | $9.60 | 41300 |
| 2023-11-29 | 9.24 | $9.61 | 57540 |
| 2023-11-28 | 9.20 | $9.45 | 61000 |
| 2023-11-27 | 9.16 | $9.45 | 77300 |
| 2023-11-24 | 9.13 | $9.44 | 21000 |
| 2023-11-22 | 9.10 | $9.48 | 42618 |
| 2023-11-21 | 9.07 | $9.52 | 38700 |
| 2023-11-20 | 9.03 | $9.57 | 41500 |
| 2023-11-17 | 8.98 | $9.68 | 60000 |
| 2023-11-16 | 8.94 | $9.53 | 104700 |
| 2023-11-15 | 8.90 | $9.20 | 61300 |
| 2023-11-14 | 8.88 | $9.15 | 28843 |
| 2023-11-13 | 8.87 | $9.02 | 49521 |
| 2023-11-10 | 8.87 | $9.06 | 25600 |
| 2023-11-09 | 8.87 | $9.01 | 59222 |
| 2023-11-08 | 8.87 | $9.05 | 44900 |
| 2023-11-07 | 8.87 | $9.02 | 47700 |
| 2023-11-06 | 8.87 | $8.91 | 67845 |
| 2023-11-03 | 8.88 | $8.95 | 79105 |
| 2023-11-02 | 8.88 | $8.86 | 69940 |
| 2023-11-01 | 8.88 | $8.82 | 41300 |
| 2023-10-31 | 8.89 | $8.82 | 58829 |
| 2023-10-30 | 8.89 | $8.75 | 42831 |
| 2023-10-27 | 8.89 | $8.76 | 57116 |
| 2023-10-26 | 8.91 | $8.83 | 47839 |
| 2023-10-25 | 8.91 | $8.86 | 65800 |
| 2023-10-24 | 8.91 | $8.76 | 46431 |
| 2023-10-23 | 8.93 | $8.65 | 33010 |
| 2023-10-20 | 8.96 | $8.70 | 56045 |
| 2023-10-19 | 8.99 | $8.74 | 73046 |
| 2023-10-18 | 9.03 | $8.86 | 36400 |
| 2023-10-17 | 9.06 | $8.94 | 46700 |
| 2023-10-16 | 9.09 | $9.01 | 21232 |
| 2023-10-13 | 9.11 | $9.02 | 34300 |
| 2023-10-12 | 9.14 | $9.05 | 10300 |
| 2023-10-11 | 9.16 | $9.12 | 34810 |
| 2023-10-10 | 9.18 | $9.03 | 28800 |
| 2023-10-09 | 9.21 | $9.11 | 23521 |
| 2023-10-06 | 9.23 | $8.82 | 44700 |
| 2023-10-05 | 9.27 | $8.91 | 23800 |
| 2023-10-04 | 9.30 | $8.96 | 21848 |
| 2023-10-03 | 9.33 | $8.91 | 64200 |
| 2023-10-02 | 9.37 | $8.85 | 29197 |
| 2023-09-29 | 9.41 | $8.97 | 57500 |
| 2023-09-28 | 9.43 | $8.89 | 27626 |
| 2023-09-27 | 9.46 | $8.93 | 94438 |
| 2023-09-26 | 9.49 | $9.10 | 55400 |
| 2023-09-25 | 9.50 | $9.23 | 110825 |
| 2023-09-22 | 9.51 | $9.44 | 64300 |
| 2023-09-21 | 9.51 | $9.38 | 29600 |
| 2023-09-20 | 9.51 | $9.51 | 28400 |
| 2023-09-19 | 9.51 | $9.51 | 23431 |
| 2023-09-18 | 9.51 | $9.51 | 25824 |
| 2023-09-15 | 9.52 | $9.58 | 21448 |
| 2023-09-14 | 9.51 | $9.50 | 20900 |
| 2023-09-13 | 9.52 | $9.53 | 12731 |
| 2023-09-12 | 9.54 | $9.54 | 16800 |
| 2023-09-11 | 9.54 | $9.60 | 16100 |
| 2023-09-08 | 9.55 | $9.58 | 40246 |
| 2023-09-07 | 9.56 | $9.48 | 51734 |
| 2023-09-06 | 9.57 | $9.63 | 38338 |
| 2023-09-05 | 9.57 | $9.69 | 81417 |
| 2023-09-01 | 9.56 | $9.53 | 29046 |
| 2023-08-31 | 9.57 | $9.52 | 27845 |
| 2023-08-30 | 9.57 | $9.50 | 18945 |
| 2023-08-29 | 9.57 | $9.43 | 29900 |
| 2023-08-28 | 9.58 | $9.34 | 29446 |
| 2023-08-25 | 9.60 | $9.35 | 30500 |
| 2023-08-24 | 9.62 | $9.41 | 34118 |
| 2023-08-23 | 9.63 | $9.47 | 46307 |
| 2023-08-22 | 9.64 | $9.53 | 21206 |
| 2023-08-21 | 9.65 | $9.50 | 28918 |
| 2023-08-18 | 9.66 | $9.61 | 25433 |
| 2023-08-17 | 9.67 | $9.53 | 30117 |
| 2023-08-16 | 9.68 | $9.69 | 25130 |
| 2023-08-15 | 9.69 | $9.77 | 19400 |
| 2023-08-14 | 9.69 | $9.73 | 22500 |
| 2023-08-11 | 9.69 | $9.80 | 49400 |
| 2023-08-10 | 9.69 | $9.70 | 31600 |
| 2023-08-09 | 9.70 | $9.61 | 37519 |
| 2023-08-08 | 9.71 | $9.62 | 39300 |
| 2023-08-07 | 9.72 | $9.60 | 33531 |
| 2023-08-04 | 9.72 | $9.62 | 47216 |
| 2023-08-03 | 9.72 | $9.50 | 74900 |
| 2023-08-02 | 9.73 | $9.60 | 60000 |
| 2023-08-01 | 9.74 | $9.65 | 63500 |
| 2023-07-31 | 9.74 | $9.71 | 59139 |
| 2023-07-28 | 9.74 | $9.66 | 78700 |
| 2023-07-27 | 9.74 | $9.65 | 52900 |
| 2023-07-26 | 9.74 | $9.70 | 31200 |
| 2023-07-25 | 9.74 | $9.73 | 30400 |
| 2023-07-24 | 9.74 | $9.74 | 44900 |
| 2023-07-21 | 9.72 | $9.78 | 34000 |
| 2023-07-20 | 9.72 | $9.77 | 16100 |
| 2023-07-19 | 9.71 | $9.85 | 10411 |
| 2023-07-18 | 9.69 | $9.81 | 31200 |
| 2023-07-17 | 9.68 | $9.75 | 28900 |
| 2023-07-14 | 9.67 | $9.78 | 38500 |
| 2023-07-13 | 9.67 | $9.80 | 14000 |
| 2023-07-12 | 9.66 | $9.87 | 18500 |
| 2023-07-11 | 9.65 | $9.73 | 33918 |
| 2023-07-10 | 9.64 | $9.75 | 22800 |
| 2023-07-07 | 9.63 | $9.66 | 31516 |
| 2023-07-06 | 9.63 | $9.67 | 71918 |
| 2023-07-05 | 9.63 | $9.66 | 77700 |
| 2023-07-03 | 9.63 | $9.73 | 33839 |
| 2023-06-30 | 9.62 | $9.67 | 45100 |
| 2023-06-29 | 9.61 | $9.65 | 41830 |
| 2023-06-28 | 9.61 | $9.75 | 30531 |
| 2023-06-27 | 9.60 | $9.67 | 40034 |
| 2023-06-26 | 9.58 | $9.62 | 14334 |
| 2023-06-23 | 9.57 | $9.52 | 48500 |
| 2023-06-22 | 9.57 | $9.59 | 31823 |
| 2023-06-21 | 9.57 | $9.60 | 27229 |
| 2023-06-20 | 9.57 | $9.58 | 14926 |
| 2023-06-16 | 9.57 | $9.58 | 28839 |
| 2023-06-15 | 9.58 | $9.61 | 15500 |
| 2023-06-14 | 9.59 | $9.60 | 14307 |
| 2023-06-13 | 9.60 | $9.61 | 20800 |
| 2023-06-12 | 9.61 | $9.65 | 35246 |
| 2023-06-09 | 9.62 | $9.61 | 25900 |
| 2023-06-08 | 9.63 | $9.62 | 117246 |
| 2023-06-07 | 9.65 | $9.59 | 47612 |
| 2023-06-06 | 9.67 | $9.68 | 32801 |
| 2023-06-05 | 9.68 | $9.59 | 31570 |
| 2023-06-02 | 9.71 | $9.56 | 41900 |
| 2023-06-01 | 9.73 | $9.58 | 41000 |
| 2023-05-31 | 9.75 | $9.53 | 52200 |
| 2023-05-30 | 9.77 | $9.51 | 30636 |
| 2023-05-26 | 9.80 | $9.45 | 61200 |
| 2023-05-25 | 9.83 | $9.43 | 24812 |
| 2023-05-24 | 9.86 | $9.38 | 38800 |
| 2023-05-23 | 9.89 | $9.55 | 25000 |
| 2023-05-22 | 9.91 | $9.61 | 26208 |
| 2023-05-19 | 9.92 | $9.71 | 8404 |
| 2023-05-18 | 9.92 | $9.73 | 12936 |
| 2023-05-17 | 9.93 | $9.78 | 27134 |
| 2023-05-16 | 9.93 | $9.77 | 22600 |
| 2023-05-15 | 9.93 | $9.79 | 42100 |
| 2023-05-12 | 9.95 | $9.89 | 24000 |
| 2023-05-11 | 9.96 | $9.91 | 43700 |
| 2023-05-10 | 9.97 | $9.94 | 32119 |
| 2023-05-09 | 9.98 | $10.00 | 16930 |
| 2023-05-08 | 9.99 | $9.97 | 32600 |
| 2023-05-05 | 10.00 | $10.08 | 28700 |
| 2023-05-04 | 10.00 | $10.05 | 25600 |
| 2023-05-03 | 10.00 | $9.94 | 29500 |
| 2023-05-02 | 10.00 | $10.00 | 43600 |
| 2023-05-01 | 9.99 | $10.00 | 19500 |
| 2023-04-28 | 9.99 | $10.14 | 36017 |
| 2023-04-27 | 9.97 | $10.01 | 20014 |
| 2023-04-26 | 9.95 | $9.99 | 36500 |
| 2023-04-25 | 9.93 | $9.87 | 36900 |
| 2023-04-24 | 9.91 | $9.86 | 36700 |
| 2023-04-21 | 9.89 | $9.75 | 43600 |
| 2023-04-20 | 9.88 | $9.81 | 41800 |
| 2023-04-19 | 9.87 | $9.80 | 30100 |
| 2023-04-18 | 9.85 | $9.87 | 25600 |
| 2023-04-17 | 9.84 | $10.05 | 20707 |
| 2023-04-14 | 9.83 | $10.11 | 18500 |
| 2023-04-13 | 9.81 | $10.14 | 19438 |
| 2023-04-12 | 9.80 | $10.20 | 51600 |
| 2023-04-11 | 9.78 | $10.13 | 32400 |
| 2023-04-10 | 9.77 | $10.12 | 25500 |
| 2023-04-06 | 9.75 | $10.11 | 74500 |
| 2023-04-05 | 9.73 | $10.05 | 51800 |
| 2023-04-04 | 9.72 | $9.90 | 38900 |
| 2023-04-03 | 9.70 | $9.91 | 31700 |
| 2023-03-31 | 9.69 | $9.95 | 69900 |
| 2023-03-30 | 9.67 | $9.74 | 18330 |
| 2023-03-29 | 9.66 | $9.62 | 49300 |
| 2023-03-28 | 9.65 | $9.59 | 40448 |
| 2023-03-27 | 9.66 | $9.51 | 60100 |
| 2023-03-24 | 9.67 | $9.48 | 35600 |
| 2023-03-23 | 9.68 | $9.48 | 27842 |
| 2023-03-22 | 9.69 | $9.57 | 55200 |
| 2023-03-21 | 9.70 | $9.54 | 46331 |
| 2023-03-20 | 9.71 | $9.66 | 34200 |
| 2023-03-17 | 9.72 | $9.77 | 26300 |
| 2023-03-16 | 9.73 | $9.82 | 24300 |
| 2023-03-15 | 9.75 | $9.84 | 37400 |
| 2023-03-14 | 9.78 | $9.90 | 26222 |
| 2023-03-13 | 9.80 | $9.83 | 26200 |
| 2023-03-10 | 9.84 | $9.73 | 36449 |
| 2023-03-09 | 9.88 | $9.75 | 42120 |
| 2023-03-08 | 9.91 | $9.72 | 22735 |
| 2023-03-07 | 9.94 | $9.63 | 18000 |
| 2023-03-06 | 9.96 | $9.57 | 33536 |
| 2023-03-03 | 9.99 | $9.59 | 74401 |
| 2023-03-02 | 10.03 | $9.56 | 77719 |
| 2023-03-01 | 10.06 | $9.54 | 85135 |
| 2023-02-28 | 10.09 | $9.72 | 37500 |
| 2023-02-27 | 10.11 | $9.69 | 36100 |
| 2023-02-24 | 10.13 | $9.65 | 26800 |
| 2023-02-23 | 10.15 | $9.73 | 39600 |
| 2023-02-22 | 10.17 | $9.68 | 32900 |
| 2023-02-21 | 10.20 | $9.73 | 50100 |
| 2023-02-17 | 10.22 | $9.88 | 76700 |
| 2023-02-16 | 10.23 | $10.02 | 83500 |
| 2023-02-15 | 10.23 | $10.29 | 31642 |
| 2023-02-14 | 10.22 | $10.33 | 16605 |
| 2023-02-13 | 10.20 | $10.44 | 42234 |
| 2023-02-10 | 10.17 | $10.47 | 39600 |
| 2023-02-09 | 10.14 | $10.54 | 219026 |
| 2023-02-08 | 10.11 | $10.38 | 62105 |
| 2023-02-07 | 10.08 | $10.26 | 24703 |
| 2023-02-06 | 10.06 | $10.14 | 70800 |
| 2023-02-03 | 10.04 | $10.18 | 30400 |
| 2023-02-02 | 10.01 | $10.27 | 49500 |
| 2023-02-01 | 9.98 | $10.21 | 49823 |
| 2023-01-31 | 9.94 | $10.15 | 28700 |
| 2023-01-30 | 9.91 | $10.09 | 74417 |
| 2023-01-27 | 9.86 | $10.15 | 12600 |
| 2023-01-26 | 9.82 | $10.12 | 14623 |
| 2023-01-25 | 9.77 | $10.13 | 7100 |
| 2023-01-24 | 9.73 | $10.17 | 15628 |
| 2023-01-23 | 9.69 | $10.13 | 86100 |
| 2023-01-20 | 9.65 | $10.17 | 37300 |
| 2023-01-19 | 9.61 | $10.05 | 50748 |
| 2023-01-18 | 9.58 | $9.97 | 36600 |
| 2023-01-17 | 9.56 | $9.88 | 23132 |
| 2023-01-13 | 9.56 | $9.89 | 40300 |
| 2023-01-12 | 9.55 | $9.99 | 68200 |
| 2023-01-11 | 9.54 | $9.89 | 28200 |
| 2023-01-10 | 9.54 | $9.79 | 24400 |
| 2023-01-09 | 9.54 | $9.81 | 50400 |
| 2023-01-06 | 9.54 | $9.73 | 32100 |
| 2023-01-05 | 9.55 | $9.62 | 51747 |
| 2023-01-04 | 9.56 | $9.60 | 74723 |
| 2023-01-03 | 9.57 | $9.52 | 58849 |
| 2022-12-30 | 9.58 | $9.40 | 142500 |
| 2022-12-29 | 9.61 | $9.27 | 102100 |
| 2022-12-28 | 9.63 | $9.22 | 83900 |
| 2022-12-27 | 9.66 | $9.24 | 92000 |
| 2022-12-23 | 9.67 | $9.29 | 75014 |
| 2022-12-22 | 9.69 | $9.30 | 181100 |
| 2022-12-21 | 9.70 | $9.31 | 161524 |
| 2022-12-20 | 9.72 | $9.42 | 232041 |
| 2022-12-19 | 9.71 | $9.51 | 116013 |
| 2022-12-16 | 9.71 | $9.59 | 115731 |
| 2022-12-15 | 9.69 | $9.71 | 37900 |
| 2022-12-14 | 9.66 | $9.81 | 27919 |
| 2022-12-13 | 9.63 | $9.85 | 122200 |
| 2022-12-12 | 9.58 | $9.82 | 16600 |
| 2022-12-09 | 9.54 | $9.76 | 72714 |
| 2022-12-08 | 9.50 | $9.84 | 136100 |
| 2022-12-07 | 9.45 | $9.99 | 145000 |
| 2022-12-06 | 9.38 | $9.83 | 33539 |
| 2022-12-05 | 9.33 | $9.72 | 88400 |
| 2022-12-02 | 9.28 | $9.80 | 42900 |
| 2022-12-01 | 9.23 | $9.82 | 134419 |
| 2022-11-30 | 9.18 | $9.85 | 78624 |
| 2022-11-29 | 9.13 | $9.66 | 43922 |
| 2022-11-28 | 9.08 | $9.58 | 129409 |
| 2022-11-25 | 9.05 | $9.61 | 12100 |
| 2022-11-23 | 9.01 | $9.59 | 57800 |
| 2022-11-22 | 8.98 | $9.54 | 63000 |
| 2022-11-21 | 8.95 | $9.41 | 50900 |
| 2022-11-18 | 8.93 | $9.32 | 37904 |
| 2022-11-17 | 8.92 | $9.27 | 137300 |
| 2022-11-16 | 8.90 | $9.20 | 38826 |
| 2022-11-15 | 8.90 | $9.07 | 82500 |
| 2022-11-14 | 8.90 | $8.89 | 30245 |
| 2022-11-11 | 8.91 | $9.04 | 117700 |
| 2022-11-10 | 8.92 | $9.05 | 60200 |
| 2022-11-09 | 8.93 | $8.72 | 47522 |
| 2022-11-08 | 8.96 | $8.71 | 96503 |
| 2022-11-07 | 8.99 | $8.77 | 46127 |
| 2022-11-04 | 9.01 | $8.77 | 34600 |
| 2022-11-03 | 9.04 | $8.71 | 50234 |
| 2022-11-02 | 9.08 | $8.80 | 65233 |
| 2022-11-01 | 9.11 | $8.82 | 57536 |
| 2022-10-31 | 9.15 | $8.80 | 73000 |
| 2022-10-28 | 9.22 | $8.86 | 30600 |
| 2022-10-27 | 9.27 | $8.87 | 88533 |
| 2022-10-26 | 9.32 | $9.02 | 48600 |
| 2022-10-25 | 9.38 | $8.93 | 70300 |
| 2022-10-24 | 9.44 | $8.92 | 62410 |
| 2022-10-21 | 9.49 | $9.09 | 115225 |
| 2022-10-20 | 9.56 | $9.01 | 52000 |
| 2022-10-19 | 9.63 | $9.05 | 26446 |
| 2022-10-18 | 9.70 | $9.16 | 26027 |
| 2022-10-17 | 9.77 | $9.18 | 43100 |
| 2022-10-14 | 9.83 | $9.15 | 40600 |
| 2022-10-13 | 9.91 | $9.24 | 47700 |
| 2022-10-12 | 9.98 | $9.33 | 29242 |
| 2022-10-11 | 10.06 | $9.33 | 49600 |
| 2022-10-10 | 10.14 | $9.25 | 22500 |
| 2022-10-07 | 10.24 | $9.30 | 90312 |
| 2022-10-06 | 10.32 | $9.46 | 47818 |
| 2022-10-05 | 10.39 | $9.45 | 105600 |
| 2022-10-04 | 10.46 | $9.57 | 296809 |
| 2022-10-03 | 10.52 | $10.15 | 32008 |
| 2022-09-30 | 10.56 | $9.84 | 36600 |
| 2022-09-29 | 10.61 | $10.00 | 15649 |
| 2022-09-28 | 10.67 | $10.15 | 20400 |
| 2022-09-27 | 10.71 | $10.09 | 37000 |
| 2022-09-26 | 10.76 | $10.09 | 18000 |
| 2022-09-23 | 10.82 | $10.32 | 40345 |
| 2022-09-22 | 10.88 | $10.44 | 18143 |
| 2022-09-21 | 10.93 | $10.56 | 24100 |
| 2022-09-20 | 10.97 | $10.40 | 39900 |
| 2022-09-19 | 11.04 | $10.50 | 34700 |
| 2022-09-16 | 11.11 | $10.69 | 26300 |
| 2022-09-15 | 11.18 | $10.77 | 14349 |
| 2022-09-14 | 11.23 | $10.87 | 18114 |
| 2022-09-13 | 11.29 | $10.99 | 36700 |
| 2022-09-12 | 11.34 | $11.06 | 24411 |
| 2022-09-09 | 11.40 | $10.98 | 4900 |
| 2022-09-08 | 11.46 | $10.97 | 42147 |
| 2022-09-07 | 11.52 | $10.84 | 23415 |
| 2022-09-06 | 11.58 | $10.75 | 19712 |
| 2022-09-02 | 11.65 | $10.90 | 13100 |
| 2022-09-01 | 11.72 | $10.86 | 35323 |
| 2022-08-31 | 11.79 | $11.08 | 39504 |
| 2022-08-30 | 11.85 | $11.04 | 18445 |
| 2022-08-29 | 11.91 | $11.07 | 38700 |
| 2022-08-26 | 11.97 | $11.34 | 27800 |
| 2022-08-25 | 12.00 | $11.43 | 13828 |
| 2022-08-24 | 12.03 | $11.47 | 19324 |
| 2022-08-23 | 12.05 | $11.48 | 22841 |
| 2022-08-22 | 12.07 | $11.71 | 26100 |
| 2022-08-19 | 12.07 | $11.92 | 12100 |
| 2022-08-18 | 12.07 | $11.99 | 30533 |
| 2022-08-17 | 12.07 | $11.92 | 30438 |
| 2022-08-16 | 12.05 | $12.02 | 17920 |
| 2022-08-15 | 12.03 | $12.04 | 19800 |
| 2022-08-12 | 12.02 | $12.16 | 14420 |
| 2022-08-11 | 12.00 | $12.30 | 25000 |
| 2022-08-10 | 11.97 | $12.16 | 16700 |
| 2022-08-09 | 11.96 | $12.05 | 19100 |
| 2022-08-08 | 11.94 | $12.15 | 22120 |
| 2022-08-05 | 11.91 | $12.15 | 11800 |
| 2022-08-04 | 11.87 | $12.30 | 16745 |
| 2022-08-03 | 11.82 | $12.24 | 38800 |
| 2022-08-02 | 11.76 | $12.26 | 18200 |
| 2022-08-01 | 11.70 | $12.23 | 53226 |
| 2022-07-29 | 11.64 | $12.10 | 43311 |
| 2022-07-28 | 11.59 | $12.03 | 48400 |
| 2022-07-27 | 11.54 | $11.85 | 22800 |
| 2022-07-26 | 11.50 | $11.84 | 13100 |
| 2022-07-25 | 11.45 | $11.78 | 42100 |
| 2022-07-22 | 11.41 | $11.88 | 54300 |
| 2022-07-21 | 11.36 | $11.91 | 79400 |
| 2022-07-20 | 11.31 | $11.62 | 18737 |
| 2022-07-19 | 11.27 | $11.59 | 31829 |
| 2022-07-18 | 11.23 | $11.77 | 20900 |
| 2022-07-15 | 11.17 | $11.78 | 14000 |
| 2022-07-14 | 11.10 | $11.62 | 21527 |
| 2022-07-13 | 11.05 | $11.99 | 23300 |
| 2022-07-12 | 11.00 | $11.68 | 21918 |
| 2022-07-11 | 10.96 | $11.50 | 18600 |
| 2022-07-08 | 10.94 | $11.39 | 37520 |
| 2022-07-07 | 10.93 | $11.24 | 65200 |
| 2022-07-06 | 10.94 | $11.09 | 54300 |
| 2022-07-05 | 10.95 | $11.03 | 40600 |
| 2022-07-01 | 10.98 | $11.06 | 35226 |
| 2022-06-30 | 11.01 | $11.08 | 13525 |
| 2022-06-29 | 11.04 | $11.12 | 26000 |
| 2022-06-28 | 11.07 | $10.97 | 31100 |
| 2022-06-27 | 11.12 | $10.91 | 27400 |
| 2022-06-24 | 11.16 | $10.98 | 43941 |
| 2022-06-23 | 11.17 | $10.92 | 26300 |
| 2022-06-22 | 11.16 | $10.82 | 70715 |
| 2022-06-21 | 11.15 | $10.77 | 41600 |
| 2022-06-17 | 11.12 | $10.78 | 127400 |
| 2022-06-16 | 11.09 | $10.60 | 132700 |
| 2022-06-15 | 11.07 | $10.54 | 40800 |
| 2022-06-14 | 11.06 | $10.60 | 30300 |
| 2022-06-13 | 11.05 | $10.86 | 55412 |
| 2022-06-10 | 11.03 | $10.93 | 34900 |
| 2022-06-09 | 11.02 | $11.04 | 47126 |
| 2022-06-08 | 11.00 | $11.26 | 46800 |
| 2022-06-07 | 10.96 | $11.39 | 23500 |
| 2022-06-06 | 10.93 | $11.39 | 21500 |
| 2022-06-03 | 10.89 | $11.56 | 35816 |
| 2022-06-02 | 10.83 | $11.69 | 43012 |
| 2022-06-01 | 10.77 | $11.67 | 45000 |
| 2022-05-31 | 10.70 | $11.77 | 58000 |
| 2022-05-27 | 10.63 | $11.97 | 122925 |
| 2022-05-26 | 10.55 | $11.62 | 204200 |
| 2022-05-25 | 10.50 | $11.20 | 109623 |
| 2022-05-24 | 10.45 | $10.83 | 72500 |
| 2022-05-23 | 10.43 | $10.59 | 55011 |
| 2022-05-20 | 10.42 | $10.20 | 70849 |
| 2022-05-19 | 10.43 | $10.15 | 36800 |
| 2022-05-18 | 10.46 | $10.10 | 87334 |
| 2022-05-17 | 10.48 | $10.38 | 36841 |
| 2022-05-16 | 10.49 | $10.45 | 48900 |
| 2022-05-13 | 10.50 | $10.46 | 42400 |
| 2022-05-12 | 10.51 | $10.71 | 96934 |
| 2022-05-11 | 10.52 | $10.54 | 31221 |
| 2022-05-10 | 10.54 | $10.56 | 87427 |
| 2022-05-09 | 10.57 | $10.70 | 50900 |
| 2022-05-06 | 10.61 | $10.69 | 142168 |
| 2022-05-05 | 10.65 | $10.36 | 56024 |
| 2022-05-04 | 10.71 | $10.42 | 63520 |
| 2022-05-03 | 10.75 | $10.34 | 30041 |
| 2022-05-02 | 10.82 | $10.33 | 66400 |
| 2022-04-29 | 10.88 | $10.43 | 44800 |
| 2022-04-28 | 10.95 | $10.46 | 70900 |
| 2022-04-27 | 11.00 | $10.33 | 88600 |
| 2022-04-26 | 11.06 | $10.39 | 63400 |
| 2022-04-25 | 11.11 | $10.41 | 93031 |
| 2022-04-22 | 11.17 | $10.45 | 114400 |
| 2022-04-21 | 11.23 | $10.59 | 91900 |
| 2022-04-20 | 11.28 | $10.62 | 122708 |
| 2022-04-19 | 11.33 | $10.54 | 192529 |
| 2022-04-18 | 11.39 | $10.70 | 114800 |
| 2022-04-14 | 11.45 | $10.70 | 57800 |
| 2022-04-13 | 11.50 | $10.84 | 108600 |
| 2022-04-12 | 11.54 | $10.96 | 84600 |
| 2022-04-11 | 11.59 | $11.17 | 55012 |
| 2022-04-08 | 11.61 | $11.44 | 34302 |
| 2022-04-07 | 11.63 | $11.56 | 29500 |
| 2022-04-06 | 11.65 | $11.51 | 57437 |
| 2022-04-05 | 11.67 | $11.28 | 83032 |
| 2022-04-04 | 11.71 | $11.60 | 51500 |
| 2022-04-01 | 11.74 | $11.70 | 47739 |
| 2022-03-31 | 11.78 | $11.72 | 39239 |
| 2022-03-30 | 11.81 | $11.52 | 38435 |
| 2022-03-29 | 11.86 | $11.44 | 70206 |
| 2022-03-28 | 11.90 | $11.35 | 102600 |
| 2022-03-25 | 11.95 | $11.67 | 34348 |
| 2022-03-24 | 11.97 | $11.66 | 23500 |
| 2022-03-23 | 11.99 | $11.65 | 26300 |
| 2022-03-22 | 12.00 | $11.62 | 49800 |
| 2022-03-21 | 12.01 | $11.73 | 45406 |
| 2022-03-18 | 12.02 | $11.85 | 31235 |
| 2022-03-17 | 12.03 | $11.74 | 32232 |
| 2022-03-16 | 12.04 | $11.66 | 53402 |
| 2022-03-15 | 12.06 | $11.84 | 38100 |
| 2022-03-14 | 12.08 | $11.72 | 88000 |
| 2022-03-11 | 12.11 | $11.83 | 83700 |
| 2022-03-10 | 12.15 | $11.82 | 38900 |
| 2022-03-09 | 12.18 | $12.04 | 39428 |
| 2022-03-08 | 12.21 | $12.03 | 48226 |
| 2022-03-07 | 12.23 | $12.20 | 64401 |
| 2022-03-04 | 12.24 | $12.48 | 58048 |
| 2022-03-03 | 12.25 | $12.44 | 76000 |
| 2022-03-02 | 12.25 | $12.39 | 42200 |
| 2022-03-01 | 12.26 | $12.34 | 85143 |
| 2022-02-28 | 12.27 | $12.29 | 51206 |
| 2022-02-25 | 12.28 | $12.13 | 72046 |
| 2022-02-24 | 12.30 | $11.95 | 49905 |
| 2022-02-23 | 12.34 | $11.90 | 148915 |
| 2022-02-22 | 12.37 | $11.79 | 104046 |
| 2022-02-18 | 12.40 | $11.89 | 147500 |
| 2022-02-17 | 12.43 | $12.04 | 82937 |
| 2022-02-16 | 12.47 | $11.96 | 129400 |
| 2022-02-15 | 12.51 | $12.05 | 105739 |
| 2022-02-14 | 12.56 | $12.23 | 39300 |
| 2022-02-11 | 12.62 | $12.40 | 53100 |
| 2022-02-10 | 12.68 | $12.53 | 53246 |
| 2022-02-09 | 12.74 | $12.56 | 66200 |
| 2022-02-08 | 12.80 | $12.54 | 68600 |
| 2022-02-07 | 12.87 | $12.53 | 30600 |
| 2022-02-04 | 12.94 | $12.43 | 59100 |
| 2022-02-03 | 13.01 | $12.54 | 76104 |
| 2022-02-02 | 13.08 | $12.56 | 66315 |
| 2022-02-01 | 13.18 | $12.57 | 65640 |
| 2022-01-31 | 13.29 | $12.54 | 33912 |
| 2022-01-28 | 13.41 | $12.43 | 54135 |
| 2022-01-27 | 13.55 | $12.60 | 32626 |
| 2022-01-26 | 13.67 | $12.61 | 55509 |
| 2022-01-25 | 13.79 | $12.54 | 78600 |
| 2022-01-24 | 13.89 | $12.44 | 62800 |
| 2022-01-21 | 14.00 | $12.55 | 98533 |
| 2022-01-20 | 14.09 | $12.75 | 33200 |
| 2022-01-19 | 14.18 | $12.88 | 69020 |
| 2022-01-18 | 14.26 | $13.05 | 30900 |
| 2022-01-14 | 14.33 | $13.34 | 32639 |
| 2022-01-13 | 14.39 | $13.60 | 14300 |
| 2022-01-12 | 14.44 | $13.74 | 30600 |
| 2022-01-11 | 14.49 | $13.81 | 9000 |
| 2022-01-10 | 14.53 | $13.84 | 16100 |
| 2022-01-07 | 14.56 | $13.88 | 15200 |
| 2022-01-06 | 14.56 | $13.89 | 65123 |
| 2022-01-05 | 14.54 | $14.03 | 42000 |
| 2022-01-04 | 14.51 | $14.42 | 37933 |
| 2022-01-03 | 14.45 | $14.80 | 51340 |
| 2021-12-31 | 14.37 | $15.00 | 40439 |
| 2021-12-30 | 14.28 | $15.18 | 16821 |
| 2021-12-29 | 14.19 | $14.99 | 41700 |
| 2021-12-28 | 14.12 | $15.00 | 46500 |
| 2021-12-27 | 14.04 | $14.70 | 38200 |
| 2021-12-23 | 13.97 | $14.64 | 31500 |
| 2021-12-22 | 13.92 | $14.28 | 31902 |
| 2021-12-21 | 13.88 | $14.49 | 16100 |
| 2021-12-20 | 13.86 | $14.54 | 30800 |
| 2021-12-17 | 13.85 | $14.51 | 30700 |
| 2021-12-16 | 13.83 | $14.50 | 60000 |
| 2021-12-15 | 13.84 | $14.57 | 46745 |
| 2021-12-14 | 13.84 | $14.71 | 54200 |
| 2021-12-13 | 13.83 | $14.69 | 119300 |
| 2021-12-10 | 13.81 | $14.44 | 155200 |
| 2021-12-09 | 13.81 | $13.76 | 68200 |
| 2021-12-08 | 13.84 | $13.56 | 69042 |
| 2021-12-07 | 13.87 | $13.39 | 55300 |
| 2021-12-06 | 13.91 | $13.15 | 86806 |
| 2021-12-03 | 13.94 | $13.27 | 72100 |
| 2021-12-02 | 13.96 | $13.24 | 87800 |
| 2021-12-01 | 13.99 | $13.41 | 60233 |
| 2021-11-30 | 14.00 | $13.45 | 59500 |
| 2021-11-29 | 14.01 | $13.44 | 38700 |
| 2021-11-26 | 14.00 | $13.44 | 53103 |
| 2021-11-24 | 14.00 | $13.50 | 79010 |
| 2021-11-23 | 13.99 | $13.60 | 58101 |
| 2021-11-22 | 13.98 | $14.08 | 11938 |
| 2021-11-19 | 13.96 | $14.21 | 17600 |
| 2021-11-18 | 13.93 | $14.23 | 36702 |
| 2021-11-17 | 13.90 | $14.57 | 23500 |
| 2021-11-16 | 13.85 | $14.65 | 16842 |
| 2021-11-15 | 13.80 | $14.45 | 18225 |
| 2021-11-12 | 13.78 | $14.42 | 15239 |
| 2021-11-11 | 13.78 | $14.42 | 16522 |
| 2021-11-10 | 13.75 | $14.33 | 49700 |
| 2021-11-09 | 13.73 | $14.22 | 43200 |
| 2021-11-08 | 13.71 | $14.16 | 49800 |
| 2021-11-05 | 13.68 | $13.80 | 47412 |
| 2021-11-04 | 13.66 | $13.55 | 106526 |
| 2021-11-03 | 13.66 | $13.84 | 8636 |
| 2021-11-02 | 13.64 | $13.70 | 29045 |
| 2021-11-01 | 13.64 | $13.55 | 21601 |
| 2021-10-29 | 13.64 | $13.36 | 58512 |
| 2021-10-28 | 13.65 | $13.32 | 19700 |
| 2021-10-27 | 13.66 | $13.34 | 21900 |
| 2021-10-26 | 13.68 | $13.45 | 52242 |
| 2021-10-25 | 13.69 | $13.56 | 17700 |
| 2021-10-22 | 13.70 | $13.62 | 17700 |
| 2021-10-21 | 13.73 | $13.61 | 19831 |
| 2021-10-20 | 13.75 | $13.68 | 13000 |
| 2021-10-19 | 13.78 | $13.71 | 25200 |
| 2021-10-18 | 13.81 | $14.04 | 23436 |
| 2021-10-15 | 13.82 | $14.24 | 32230 |
| 2021-10-14 | 13.84 | $13.91 | 37400 |
| 2021-10-13 | 13.88 | $13.95 | 57548 |
| 2021-10-12 | 13.92 | $13.75 | 49525 |
| 2021-10-11 | 13.97 | $13.57 | 39705 |
| 2021-10-08 | 14.01 | $13.49 | 14800 |
| 2021-10-07 | 14.06 | $13.48 | 23310 |
| 2021-10-06 | 14.09 | $13.53 | 24946 |
| 2021-10-05 | 14.12 | $13.54 | 23806 |
| 2021-10-04 | 14.15 | $13.56 | 20022 |
| 2021-10-01 | 14.19 | $13.63 | 31900 |
| 2021-09-30 | 14.23 | $13.52 | 36403 |
| 2021-09-29 | 14.29 | $13.71 | 43123 |
| 2021-09-28 | 14.33 | $13.66 | 56644 |
| 2021-09-27 | 14.36 | $13.87 | 14404 |
| 2021-09-24 | 14.40 | $14.11 | 23700 |
| 2021-09-23 | 14.41 | $14.13 | 27100 |
| 2021-09-22 | 14.42 | $14.23 | 12427 |
| 2021-09-21 | 14.44 | $14.20 | 17440 |
| 2021-09-20 | 14.45 | $14.32 | 19400 |
| 2021-09-17 | 14.45 | $14.56 | 47900 |
| 2021-09-16 | 14.42 | $14.75 | 72100 |
| 2021-09-15 | 14.38 | $14.83 | 40744 |
| 2021-09-14 | 14.34 | $14.72 | 18126 |
| 2021-09-13 | 14.30 | $14.41 | 38816 |
| 2021-09-10 | 14.27 | $14.35 | 32300 |
| 2021-09-09 | 14.25 | $14.15 | 12227 |
| 2021-09-08 | 14.24 | $14.13 | 16314 |
| 2021-09-07 | 14.23 | $14.16 | 44237 |
| 2021-09-03 | 14.21 | $14.44 | 30600 |
| 2021-09-02 | 14.18 | $14.43 | 23147 |
| 2021-09-01 | 14.14 | $14.58 | 23100 |
| 2021-08-31 | 14.10 | $14.47 | 31315 |
| 2021-08-30 | 14.06 | $14.42 | 30600 |
| 2021-08-27 | 14.03 | $14.55 | 55645 |
| 2021-08-26 | 13.98 | $14.36 | 40400 |
| 2021-08-25 | 13.95 | $14.31 | 82300 |
| 2021-08-24 | 13.91 | $14.59 | 50320 |
| 2021-08-23 | 13.86 | $14.55 | 43800 |
| 2021-08-20 | 13.80 | $14.25 | 25627 |
| 2021-08-19 | 13.76 | $14.04 | 26500 |
| 2021-08-18 | 13.73 | $13.95 | 38100 |
| 2021-08-17 | 13.70 | $13.88 | 23840 |
| 2021-08-16 | 13.68 | $13.91 | 30021 |
| 2021-08-13 | 13.66 | $13.89 | 32200 |
| 2021-08-12 | 13.64 | $13.93 | 58200 |
| 2021-08-11 | 13.62 | $14.02 | 61900 |
| 2021-08-10 | 13.61 | $13.86 | 36500 |
| 2021-08-09 | 13.61 | $13.81 | 102300 |
| 2021-08-06 | 13.61 | $13.73 | 29600 |
| 2021-08-05 | 13.61 | $13.68 | 32000 |
| 2021-08-04 | 13.62 | $13.74 | 24714 |
| 2021-08-03 | 13.62 | $13.74 | 40500 |
| 2021-08-02 | 13.62 | $13.72 | 41346 |
| 2021-07-30 | 13.63 | $13.65 | 32410 |
| 2021-07-29 | 13.63 | $13.65 | 40940 |
| 2021-07-28 | 13.62 | $13.61 | 60800 |
| 2021-07-27 | 13.62 | $13.51 | 47100 |
| 2021-07-26 | 13.63 | $13.52 | 43134 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.66
2026-02-23
Close Price
$9.72
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.88
Average
10.48
Maximum
14.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 9.66 | $9.72 | — |
| 2026-02-20 | 9.66 | $9.72 | 53300 |
| 2026-02-19 | 9.65 | $9.73 | 25700 |
| 2026-02-18 | 9.64 | $9.74 | 10300 |
| 2026-02-17 | 9.63 | $9.74 | 67800 |
| 2026-02-13 | 9.62 | $9.73 | 21503 |
| 2026-02-12 | 9.61 | $9.71 | 23200 |
| 2026-02-11 | 9.60 | $9.71 | 30447 |
| 2026-02-10 | 9.59 | $9.69 | 192048 |
| 2026-02-09 | 9.57 | $9.68 | 30118 |
| 2026-02-06 | 9.56 | $9.65 | 18221 |
| 2026-02-05 | 9.55 | $9.72 | 31500 |
| 2026-02-04 | 9.54 | $9.72 | 25000 |
| 2026-02-03 | 9.52 | $9.68 | 17412 |
| 2026-02-02 | 9.50 | $9.60 | 82200 |
| 2026-01-30 | 9.49 | $9.59 | 91700 |
| 2026-01-29 | 9.48 | $9.51 | 8039 |
| 2026-01-28 | 9.48 | $9.49 | 19600 |
| 2026-01-27 | 9.48 | $9.47 | 23000 |
| 2026-01-26 | 9.48 | $9.43 | 22100 |
| 2026-01-23 | 9.48 | $9.42 | 57203 |
| 2026-01-22 | 9.49 | $9.49 | 12300 |
| 2026-01-21 | 9.49 | $9.57 | 30800 |
| 2026-01-20 | 9.48 | $9.42 | 40700 |
| 2026-01-16 | 9.48 | $9.64 | 42333 |
| 2026-01-15 | 9.47 | $9.63 | 26100 |
| 2026-01-14 | 9.45 | $9.60 | 11100 |
| 2026-01-13 | 9.43 | $9.56 | 19347 |
| 2026-01-12 | 9.42 | $9.54 | 20000 |
| 2026-01-09 | 9.41 | $9.54 | 23301 |
| 2026-01-08 | 9.39 | $9.51 | 63900 |
| 2026-01-07 | 9.38 | $9.40 | 89510 |
| 2026-01-06 | 9.38 | $9.37 | 17700 |
| 2026-01-05 | 9.38 | $9.35 | 40700 |
| 2026-01-02 | 9.39 | $9.34 | 36200 |
| 2025-12-31 | 9.39 | $9.28 | 119500 |
| 2025-12-30 | 9.40 | $9.26 | 231715 |
| 2025-12-29 | 9.42 | $9.29 | 154915 |
| 2025-12-26 | 9.43 | $9.36 | 16400 |
| 2025-12-24 | 9.44 | $9.37 | 18800 |
| 2025-12-23 | 9.44 | $9.35 | 50645 |
| 2025-12-22 | 9.45 | $9.42 | 46943 |
| 2025-12-19 | 9.46 | $9.48 | 77400 |
| 2025-12-18 | 9.45 | $9.49 | 19949 |
| 2025-12-17 | 9.45 | $9.49 | 12200 |
| 2025-12-16 | 9.45 | $9.47 | 29800 |
| 2025-12-15 | 9.44 | $9.48 | 45317 |
| 2025-12-12 | 9.44 | $9.48 | 37306 |
| 2025-12-11 | 9.44 | $9.50 | 57600 |
| 2025-12-10 | 9.43 | $9.30 | 32222 |
| 2025-12-09 | 9.44 | $9.48 | 22900 |
| 2025-12-08 | 9.44 | $9.49 | 35927 |
| 2025-12-05 | 9.43 | $9.50 | 71442 |
| 2025-12-04 | 9.43 | $9.44 | 61700 |
| 2025-12-03 | 9.43 | $9.41 | 121940 |
| 2025-12-02 | 9.43 | $9.33 | 28004 |
| 2025-12-01 | 9.44 | $9.37 | 40800 |
| 2025-11-28 | 9.45 | $9.40 | 27000 |
| 2025-11-26 | 9.45 | $9.43 | 12100 |
| 2025-11-25 | 9.45 | $9.40 | 40000 |
| 2025-11-24 | 9.46 | $9.36 | 22900 |
| 2025-11-21 | 9.47 | $9.36 | 26300 |
| 2025-11-20 | 9.48 | $9.31 | 17805 |
| 2025-11-19 | 9.50 | $9.41 | 34700 |
| 2025-11-18 | 9.51 | $9.46 | 15400 |
| 2025-11-17 | 9.51 | $9.45 | 31844 |
| 2025-11-14 | 9.52 | $9.44 | 42800 |
| 2025-11-13 | 9.53 | $9.50 | 52522 |
| 2025-11-12 | 9.53 | $9.56 | 30929 |
| 2025-11-11 | 9.53 | $9.55 | 21826 |
| 2025-11-10 | 9.52 | $9.49 | 13000 |
| 2025-11-07 | 9.53 | $9.48 | 38731 |
| 2025-11-06 | 9.53 | $9.48 | 58101 |
| 2025-11-05 | 9.54 | $9.50 | 26800 |
| 2025-11-04 | 9.54 | $9.53 | 25800 |
| 2025-11-03 | 9.54 | $9.49 | 32448 |
| 2025-10-31 | 9.55 | $9.51 | 39500 |
| 2025-10-30 | 9.55 | $9.49 | 42100 |
| 2025-10-29 | 9.56 | $9.55 | 18342 |
| 2025-10-28 | 9.56 | $9.60 | 20117 |
| 2025-10-27 | 9.55 | $9.58 | 30537 |
| 2025-10-24 | 9.55 | $9.59 | 24707 |
| 2025-10-23 | 9.55 | $9.56 | 37911 |
| 2025-10-22 | 9.54 | $9.53 | 13400 |
| 2025-10-21 | 9.55 | $9.53 | 27521 |
| 2025-10-20 | 9.55 | $9.51 | 57300 |
| 2025-10-17 | 9.55 | $9.46 | 32745 |
| 2025-10-16 | 9.56 | $9.50 | 35842 |
| 2025-10-15 | 9.57 | $9.54 | 19200 |
| 2025-10-14 | 9.57 | $9.58 | 43900 |
| 2025-10-13 | 9.57 | $9.53 | 59248 |
| 2025-10-10 | 9.57 | $9.53 | 59636 |
| 2025-10-09 | 9.58 | $9.56 | 40000 |
| 2025-10-08 | 9.58 | $9.57 | 53700 |
| 2025-10-07 | 9.58 | $9.59 | 13638 |
| 2025-10-06 | 9.58 | $9.48 | 68033 |
| 2025-10-03 | 9.59 | $9.74 | 14300 |
| 2025-10-02 | 9.58 | $9.70 | 29331 |
| 2025-10-01 | 9.56 | $9.66 | 32700 |
| 2025-09-30 | 9.55 | $9.58 | 24716 |
| 2025-09-29 | 9.55 | $9.60 | 12300 |
| 2025-09-26 | 9.55 | $9.57 | 16200 |
| 2025-09-25 | 9.54 | $9.66 | 42700 |
| 2025-09-24 | 9.53 | $9.79 | 115712 |
| 2025-09-23 | 9.50 | $9.86 | 135133 |
| 2025-09-22 | 9.47 | $9.79 | 46300 |
| 2025-09-19 | 9.43 | $9.76 | 6000 |
| 2025-09-18 | 9.40 | $9.74 | 38136 |
| 2025-09-17 | 9.36 | $9.72 | 37400 |
| 2025-09-16 | 9.32 | $9.72 | 19849 |
| 2025-09-15 | 9.28 | $9.70 | 28742 |
| 2025-09-12 | 9.24 | $9.79 | 73600 |
| 2025-09-11 | 9.18 | $9.65 | 35600 |
| 2025-09-10 | 9.13 | $9.62 | 120200 |
| 2025-09-09 | 9.08 | $9.44 | 26148 |
| 2025-09-08 | 9.04 | $9.40 | 70343 |
| 2025-09-05 | 9.00 | $9.29 | 98246 |
| 2025-09-04 | 8.97 | $9.12 | 58413 |
| 2025-09-03 | 8.96 | $9.07 | 43959 |
| 2025-09-02 | 8.95 | $8.99 | 41310 |
| 2025-08-29 | 8.94 | $8.98 | 20540 |
| 2025-08-28 | 8.94 | $8.93 | 18600 |
| 2025-08-27 | 8.94 | $8.92 | 31646 |
| 2025-08-26 | 8.94 | $8.93 | 25736 |
| 2025-08-25 | 8.94 | $8.95 | 22700 |
| 2025-08-22 | 8.94 | $8.97 | 30100 |
| 2025-08-21 | 8.94 | $8.90 | 23300 |
| 2025-08-20 | 8.94 | $8.92 | 13709 |
| 2025-08-19 | 8.94 | $8.94 | 14412 |
| 2025-08-18 | 8.94 | $8.96 | 43200 |
| 2025-08-15 | 8.94 | $8.94 | 17100 |
| 2025-08-14 | 8.94 | $9.00 | 33000 |
| 2025-08-13 | 8.94 | $9.01 | 65200 |
| 2025-08-12 | 8.93 | $8.95 | 70500 |
| 2025-08-11 | 8.93 | $8.96 | 62400 |
| 2025-08-08 | 8.92 | $8.95 | 21343 |
| 2025-08-07 | 8.92 | $8.98 | 17600 |
| 2025-08-06 | 8.92 | $8.94 | 31300 |
| 2025-08-05 | 8.91 | $8.94 | 30623 |
| 2025-08-04 | 8.91 | $8.92 | 57000 |
| 2025-08-01 | 8.91 | $8.94 | 99017 |
| 2025-07-31 | 8.91 | $8.86 | 76348 |
| 2025-07-30 | 8.91 | $8.79 | 30602 |
| 2025-07-29 | 8.92 | $8.78 | 45600 |
| 2025-07-28 | 8.94 | $8.82 | 65446 |
| 2025-07-25 | 8.95 | $8.77 | 34500 |
| 2025-07-24 | 8.97 | $8.76 | 93300 |
| 2025-07-23 | 8.99 | $8.77 | 63502 |
| 2025-07-22 | 9.02 | $8.81 | 53421 |
| 2025-07-21 | 9.04 | $8.83 | 39027 |
| 2025-07-18 | 9.06 | $8.85 | 77538 |
| 2025-07-17 | 9.08 | $8.92 | 43619 |
| 2025-07-16 | 9.10 | $8.96 | 99122 |
| 2025-07-15 | 9.11 | $9.04 | 41844 |
| 2025-07-14 | 9.12 | $9.13 | 16715 |
| 2025-07-11 | 9.12 | $9.15 | 14800 |
| 2025-07-10 | 9.12 | $9.16 | 29443 |
| 2025-07-09 | 9.11 | $9.20 | 27029 |
| 2025-07-08 | 9.10 | $9.17 | 28931 |
| 2025-07-07 | 9.10 | $9.21 | 31100 |
| 2025-07-03 | 9.08 | $9.26 | 60500 |
| 2025-07-02 | 9.07 | $9.19 | 76709 |
| 2025-07-01 | 9.05 | $9.15 | 67600 |
| 2025-06-30 | 9.04 | $9.17 | 99620 |
| 2025-06-27 | 9.03 | $9.02 | 58005 |
| 2025-06-26 | 9.03 | $9.05 | 37312 |
| 2025-06-25 | 9.03 | $9.02 | 31522 |
| 2025-06-24 | 9.03 | $8.99 | 30321 |
| 2025-06-23 | 9.03 | $8.98 | 94606 |
| 2025-06-20 | 9.04 | $8.99 | 39034 |
| 2025-06-18 | 9.04 | $8.99 | 22800 |
| 2025-06-17 | 9.05 | $8.98 | 20448 |
| 2025-06-16 | 9.05 | $8.97 | 31746 |
| 2025-06-13 | 9.06 | $8.96 | 80921 |
| 2025-06-12 | 9.07 | $9.06 | 22100 |
| 2025-06-11 | 9.08 | $9.01 | 72600 |
| 2025-06-10 | 9.08 | $9.01 | 19700 |
| 2025-06-09 | 9.09 | $9.05 | 29102 |
| 2025-06-06 | 9.09 | $8.98 | 29300 |
| 2025-06-05 | 9.11 | $9.04 | 46300 |
| 2025-06-04 | 9.11 | $9.06 | 20543 |
| 2025-06-03 | 9.12 | $9.04 | 30800 |
| 2025-06-02 | 9.13 | $9.03 | 35300 |
| 2025-05-30 | 9.14 | $9.09 | 31409 |
| 2025-05-29 | 9.14 | $9.08 | 16800 |
| 2025-05-28 | 9.15 | $9.05 | 17525 |
| 2025-05-27 | 9.16 | $9.11 | 43633 |
| 2025-05-23 | 9.16 | $8.97 | 23641 |
| 2025-05-22 | 9.18 | $8.99 | 54100 |
| 2025-05-21 | 9.21 | $8.95 | 59600 |
| 2025-05-20 | 9.23 | $9.16 | 32800 |
| 2025-05-19 | 9.24 | $9.18 | 85400 |
| 2025-05-16 | 9.25 | $9.25 | 23900 |
| 2025-05-15 | 9.25 | $9.29 | 14643 |
| 2025-05-14 | 9.24 | $9.22 | 37800 |
| 2025-05-13 | 9.24 | $9.31 | 37546 |
| 2025-05-12 | 9.24 | $9.31 | 33710 |
| 2025-05-09 | 9.23 | $9.33 | 17700 |
| 2025-05-08 | 9.22 | $9.29 | 43400 |
| 2025-05-07 | 9.21 | $9.28 | 15145 |
| 2025-05-06 | 9.20 | $9.31 | 28800 |
| 2025-05-05 | 9.19 | $9.20 | 61424 |
| 2025-05-02 | 9.19 | $9.20 | 77025 |
| 2025-05-01 | 9.19 | $9.19 | 64400 |
| 2025-04-30 | 9.19 | $9.17 | 42200 |
| 2025-04-29 | 9.19 | $9.07 | 97500 |
| 2025-04-28 | 9.20 | $9.08 | 25112 |
| 2025-04-25 | 9.22 | $9.11 | 36800 |
| 2025-04-24 | 9.23 | $9.11 | 25830 |
| 2025-04-23 | 9.24 | $8.96 | 63144 |
| 2025-04-22 | 9.27 | $8.91 | 30125 |
| 2025-04-21 | 9.31 | $8.83 | 64700 |
| 2025-04-17 | 9.36 | $9.01 | 12016 |
| 2025-04-16 | 9.39 | $9.02 | 50934 |
| 2025-04-15 | 9.43 | $9.06 | 55100 |
| 2025-04-14 | 9.47 | $9.07 | 37712 |
| 2025-04-11 | 9.51 | $9.03 | 89300 |
| 2025-04-10 | 9.56 | $8.92 | 70216 |
| 2025-04-09 | 9.63 | $9.20 | 133730 |
| 2025-04-08 | 9.68 | $9.10 | 60500 |
| 2025-04-07 | 9.74 | $9.31 | 69500 |
| 2025-04-04 | 9.78 | $9.65 | 22100 |
| 2025-04-03 | 9.80 | $9.85 | 19900 |
| 2025-04-02 | 9.79 | $9.83 | 12026 |
| 2025-04-01 | 9.79 | $9.80 | 45109 |
| 2025-03-31 | 9.79 | $9.69 | 36200 |
| 2025-03-28 | 9.80 | $9.71 | 15005 |
| 2025-03-27 | 9.81 | $9.67 | 36000 |
| 2025-03-26 | 9.82 | $9.68 | 24129 |
| 2025-03-25 | 9.84 | $9.75 | 15400 |
| 2025-03-24 | 9.85 | $9.79 | 10909 |
| 2025-03-21 | 9.85 | $9.74 | 23500 |
| 2025-03-20 | 9.86 | $9.76 | 24647 |
| 2025-03-19 | 9.87 | $9.69 | 34813 |
| 2025-03-18 | 9.89 | $9.75 | 11200 |
| 2025-03-17 | 9.91 | $9.72 | 9600 |
| 2025-03-14 | 9.93 | $9.74 | 14118 |
| 2025-03-13 | 9.95 | $9.80 | 21618 |
| 2025-03-12 | 9.96 | $9.90 | 22300 |
| 2025-03-11 | 9.97 | $9.92 | 11600 |
| 2025-03-10 | 9.98 | $10.00 | 7300 |
| 2025-03-07 | 9.97 | $9.91 | 13815 |
| 2025-03-06 | 9.98 | $10.06 | 21100 |
| 2025-03-05 | 9.97 | $10.04 | 22215 |
| 2025-03-04 | 9.96 | $9.96 | 22525 |
| 2025-03-03 | 9.96 | $10.09 | 45433 |
| 2025-02-28 | 9.95 | $10.12 | 29410 |
| 2025-02-27 | 9.93 | $10.03 | 31500 |
| 2025-02-26 | 9.92 | $10.03 | 14332 |
| 2025-02-25 | 9.91 | $10.02 | 19526 |
| 2025-02-24 | 9.90 | $9.90 | 17012 |
| 2025-02-21 | 9.90 | $9.97 | 23900 |
| 2025-02-20 | 9.89 | $9.96 | 38700 |
| 2025-02-19 | 9.88 | $9.94 | 20700 |
| 2025-02-18 | 9.88 | $9.88 | 36701 |
| 2025-02-14 | 9.88 | $9.89 | 31400 |
| 2025-02-13 | 9.88 | $9.80 | 42700 |
| 2025-02-12 | 9.89 | $9.76 | 75410 |
| 2025-02-11 | 9.90 | $9.92 | 36347 |
| 2025-02-10 | 9.90 | $9.96 | 55600 |
| 2025-02-07 | 9.89 | $9.92 | 48007 |
| 2025-02-06 | 9.89 | $10.00 | 35900 |
| 2025-02-05 | 9.87 | $9.99 | 45425 |
| 2025-02-04 | 9.86 | $9.95 | 44733 |
| 2025-02-03 | 9.85 | $9.90 | 61934 |
| 2025-01-31 | 9.85 | $9.89 | 85000 |
| 2025-01-30 | 9.84 | $9.82 | 29000 |
| 2025-01-29 | 9.85 | $9.76 | 39211 |
| 2025-01-28 | 9.86 | $9.77 | 19819 |
| 2025-01-27 | 9.87 | $9.81 | 77733 |
| 2025-01-24 | 9.87 | $9.82 | 23000 |
| 2025-01-23 | 9.88 | $9.82 | 46423 |
| 2025-01-22 | 9.88 | $9.89 | 55600 |
| 2025-01-21 | 9.88 | $9.85 | 21500 |
| 2025-01-17 | 9.88 | $9.80 | 34400 |
| 2025-01-16 | 9.89 | $9.75 | 13438 |
| 2025-01-15 | 9.91 | $9.68 | 50441 |
| 2025-01-14 | 9.93 | $9.62 | 39418 |
| 2025-01-13 | 9.97 | $9.63 | 41400 |
| 2025-01-10 | 10.00 | $9.68 | 44347 |
| 2025-01-08 | 10.03 | $9.79 | 44410 |
| 2025-01-07 | 10.06 | $9.81 | 28700 |
| 2025-01-06 | 10.09 | $9.90 | 56200 |
| 2025-01-03 | 10.11 | $9.90 | 51248 |
| 2025-01-02 | 10.13 | $9.86 | 46500 |
| 2024-12-31 | 10.16 | $9.76 | 83149 |
| 2024-12-30 | 10.20 | $9.75 | 144300 |
| 2024-12-27 | 10.24 | $9.83 | 39800 |
| 2024-12-26 | 10.29 | $9.88 | 24900 |
| 2024-12-24 | 10.33 | $9.86 | 12500 |
| 2024-12-23 | 10.38 | $9.91 | 27742 |
| 2024-12-20 | 10.43 | $9.88 | 236909 |
| 2024-12-19 | 10.49 | $10.15 | 34848 |
| 2024-12-18 | 10.52 | $10.30 | 32300 |
| 2024-12-17 | 10.55 | $10.40 | 48326 |
| 2024-12-16 | 10.56 | $10.67 | 34130 |
| 2024-12-13 | 10.55 | $10.76 | 31300 |
| 2024-12-12 | 10.53 | $10.91 | 70800 |
| 2024-12-11 | 10.49 | $10.87 | 86616 |
| 2024-12-10 | 10.45 | $10.60 | 74400 |
| 2024-12-09 | 10.43 | $10.44 | 11600 |
| 2024-12-06 | 10.43 | $10.46 | 33920 |
| 2024-12-05 | 10.43 | $10.40 | 49920 |
| 2024-12-04 | 10.43 | $10.51 | 13744 |
| 2024-12-03 | 10.43 | $10.51 | 7900 |
| 2024-12-02 | 10.42 | $10.53 | 28449 |
| 2024-11-29 | 10.41 | $10.55 | 12100 |
| 2024-11-27 | 10.39 | $10.53 | 37933 |
| 2024-11-26 | 10.38 | $10.31 | 30419 |
| 2024-11-25 | 10.38 | $10.37 | 26920 |
| 2024-11-22 | 10.39 | $10.31 | 39500 |
| 2024-11-21 | 10.39 | $10.25 | 33021 |
| 2024-11-20 | 10.41 | $10.28 | 25147 |
| 2024-11-19 | 10.42 | $10.32 | 20900 |
| 2024-11-18 | 10.43 | $10.35 | 26634 |
| 2024-11-15 | 10.44 | $10.35 | 30049 |
| 2024-11-14 | 10.45 | $10.51 | 19023 |
| 2024-11-13 | 10.44 | $10.48 | 28600 |
| 2024-11-12 | 10.44 | $10.50 | 31200 |
| 2024-11-11 | 10.43 | $10.65 | 18500 |
| 2024-11-08 | 10.41 | $10.61 | 29453 |
| 2024-11-07 | 10.39 | $10.53 | 68600 |
| 2024-11-06 | 10.38 | $10.33 | 128134 |
| 2024-11-05 | 10.38 | $10.30 | 60132 |
| 2024-11-04 | 10.39 | $10.25 | 84314 |
| 2024-11-01 | 10.40 | $10.21 | 21501 |
| 2024-10-31 | 10.42 | $10.26 | 40400 |
| 2024-10-30 | 10.44 | $10.20 | 16344 |
| 2024-10-29 | 10.47 | $10.19 | 27300 |
| 2024-10-28 | 10.50 | $10.27 | 31500 |
| 2024-10-25 | 10.52 | $10.40 | 71746 |
| 2024-10-24 | 10.53 | $10.25 | 44824 |
| 2024-10-23 | 10.56 | $10.29 | 43400 |
| 2024-10-22 | 10.59 | $10.49 | 23526 |
| 2024-10-21 | 10.60 | $10.52 | 8500 |
| 2024-10-18 | 10.61 | $10.60 | 10242 |
| 2024-10-17 | 10.61 | $10.54 | 10100 |
| 2024-10-16 | 10.62 | $10.50 | 39500 |
| 2024-10-15 | 10.63 | $10.59 | 27803 |
| 2024-10-14 | 10.64 | $10.60 | 7337 |
| 2024-10-11 | 10.64 | $10.61 | 8600 |
| 2024-10-10 | 10.64 | $10.64 | 10600 |
| 2024-10-09 | 10.64 | $10.64 | 10844 |
| 2024-10-08 | 10.64 | $10.64 | 14736 |
| 2024-10-07 | 10.64 | $10.60 | 21708 |
| 2024-10-04 | 10.65 | $10.61 | 12238 |
| 2024-10-03 | 10.65 | $10.70 | 17100 |
| 2024-10-02 | 10.65 | $10.73 | 45700 |
| 2024-10-01 | 10.64 | $10.75 | 30100 |
| 2024-09-30 | 10.63 | $10.72 | 12900 |
| 2024-09-27 | 10.62 | $10.70 | 14733 |
| 2024-09-26 | 10.61 | $10.62 | 12306 |
| 2024-09-25 | 10.61 | $10.60 | 16600 |
| 2024-09-24 | 10.61 | $10.61 | 11802 |
| 2024-09-23 | 10.61 | $10.61 | 24319 |
| 2024-09-20 | 10.61 | $10.66 | 17104 |
| 2024-09-19 | 10.60 | $10.68 | 26931 |
| 2024-09-18 | 10.59 | $10.65 | 54622 |
| 2024-09-17 | 10.59 | $10.75 | 26703 |
| 2024-09-16 | 10.57 | $10.77 | 33100 |
| 2024-09-13 | 10.55 | $10.75 | 18713 |
| 2024-09-12 | 10.53 | $10.68 | 14100 |
| 2024-09-11 | 10.51 | $10.60 | 27710 |
| 2024-09-10 | 10.50 | $10.55 | 61712 |
| 2024-09-09 | 10.50 | $10.55 | 25322 |
| 2024-09-06 | 10.49 | $10.55 | 29436 |
| 2024-09-05 | 10.49 | $10.56 | 29500 |
| 2024-09-04 | 10.48 | $10.52 | 39104 |
| 2024-09-03 | 10.47 | $10.53 | 99135 |
| 2024-08-30 | 10.47 | $10.46 | 12346 |
| 2024-08-29 | 10.47 | $10.48 | 28746 |
| 2024-08-28 | 10.47 | $10.40 | 37607 |
| 2024-08-27 | 10.48 | $10.49 | 31004 |
| 2024-08-26 | 10.47 | $10.50 | 24400 |
| 2024-08-23 | 10.47 | $10.51 | 20500 |
| 2024-08-22 | 10.47 | $10.49 | 12400 |
| 2024-08-21 | 10.46 | $10.54 | 15400 |
| 2024-08-20 | 10.46 | $10.55 | 12136 |
| 2024-08-19 | 10.45 | $10.52 | 4100 |
| 2024-08-16 | 10.44 | $10.55 | 7200 |
| 2024-08-15 | 10.43 | $10.53 | 23048 |
| 2024-08-14 | 10.42 | $10.57 | 8500 |
| 2024-08-13 | 10.40 | $10.57 | 30048 |
| 2024-08-12 | 10.38 | $10.53 | 14009 |
| 2024-08-09 | 10.37 | $10.55 | 5524 |
| 2024-08-08 | 10.35 | $10.54 | 12302 |
| 2024-08-07 | 10.33 | $10.56 | 95300 |
| 2024-08-06 | 10.30 | $10.65 | 27560 |
| 2024-08-05 | 10.27 | $10.45 | 16149 |
| 2024-08-02 | 10.25 | $10.50 | 26900 |
| 2024-08-01 | 10.22 | $10.45 | 19947 |
| 2024-07-31 | 10.20 | $10.41 | 20846 |
| 2024-07-30 | 10.17 | $10.29 | 21848 |
| 2024-07-29 | 10.16 | $10.26 | 32800 |
| 2024-07-26 | 10.15 | $10.23 | 10617 |
| 2024-07-25 | 10.14 | $10.21 | 13510 |
| 2024-07-24 | 10.14 | $10.21 | 40034 |
| 2024-07-23 | 10.13 | $10.19 | 12543 |
| 2024-07-22 | 10.12 | $10.13 | 26600 |
| 2024-07-19 | 10.12 | $10.08 | 14921 |
| 2024-07-18 | 10.13 | $10.11 | 22000 |
| 2024-07-17 | 10.13 | $10.12 | 47300 |
| 2024-07-16 | 10.13 | $10.15 | 27110 |
| 2024-07-15 | 10.13 | $10.13 | 15100 |
| 2024-07-12 | 10.13 | $10.22 | 16900 |
| 2024-07-11 | 10.12 | $10.16 | 20900 |
| 2024-07-10 | 10.11 | $10.10 | 35113 |
| 2024-07-09 | 10.11 | $10.07 | 24300 |
| 2024-07-08 | 10.12 | $10.06 | 39100 |
| 2024-07-05 | 10.12 | $10.09 | 47024 |
| 2024-07-03 | 10.13 | $10.12 | 54919 |
| 2024-07-02 | 10.13 | $10.08 | 38000 |
| 2024-07-01 | 10.13 | $10.09 | 22100 |
| 2024-06-28 | 10.14 | $10.13 | 49732 |
| 2024-06-27 | 10.14 | $10.07 | 24000 |
| 2024-06-26 | 10.15 | $10.08 | 22345 |
| 2024-06-25 | 10.15 | $10.12 | 25200 |
| 2024-06-24 | 10.16 | $10.13 | 21800 |
| 2024-06-21 | 10.16 | $10.06 | 21400 |
| 2024-06-20 | 10.17 | $10.17 | 16800 |
| 2024-06-18 | 10.17 | $10.22 | 35539 |
| 2024-06-17 | 10.16 | $10.22 | 19218 |
| 2024-06-14 | 10.16 | $10.22 | 72007 |
| 2024-06-13 | 10.15 | $10.32 | 26700 |
| 2024-06-12 | 10.13 | $10.29 | 48000 |
| 2024-06-11 | 10.12 | $10.24 | 35300 |
| 2024-06-10 | 10.11 | $10.18 | 15703 |
| 2024-06-07 | 10.10 | $10.17 | 18000 |
| 2024-06-06 | 10.09 | $10.15 | 8900 |
| 2024-06-05 | 10.08 | $10.11 | 63538 |
| 2024-06-04 | 10.08 | $10.12 | 9500 |
| 2024-06-03 | 10.08 | $10.09 | 17310 |
| 2024-05-31 | 10.08 | $10.02 | 17600 |
| 2024-05-30 | 10.08 | $9.99 | 30900 |
| 2024-05-29 | 10.09 | $10.07 | 15005 |
| 2024-05-28 | 10.09 | $10.13 | 10209 |
| 2024-05-24 | 10.09 | $10.17 | 13242 |
| 2024-05-23 | 10.08 | $10.09 | 19300 |
| 2024-05-22 | 10.08 | $10.11 | 54100 |
| 2024-05-21 | 10.08 | $10.27 | 7810 |
| 2024-05-20 | 10.06 | $10.29 | 9600 |
| 2024-05-17 | 10.03 | $10.30 | 33800 |
| 2024-05-16 | 10.00 | $10.25 | 7239 |
| 2024-05-15 | 9.98 | $10.20 | 27805 |
| 2024-05-14 | 9.95 | $10.12 | 30527 |
| 2024-05-13 | 9.94 | $10.08 | 14300 |
| 2024-05-10 | 9.92 | $10.15 | 5800 |
| 2024-05-09 | 9.90 | $10.25 | 15900 |
| 2024-05-08 | 9.86 | $10.24 | 32847 |
| 2024-05-07 | 9.82 | $10.07 | 46500 |
| 2024-05-06 | 9.79 | $9.95 | 18000 |
| 2024-05-03 | 9.78 | $9.90 | 33200 |
| 2024-05-02 | 9.77 | $9.83 | 27200 |
| 2024-05-01 | 9.76 | $9.76 | 39344 |
| 2024-04-30 | 9.76 | $9.68 | 14031 |
| 2024-04-29 | 9.77 | $9.69 | 7000 |
| 2024-04-26 | 9.78 | $9.66 | 16000 |
| 2024-04-25 | 9.79 | $9.64 | 22639 |
| 2024-04-24 | 9.80 | $9.68 | 20000 |
| 2024-04-23 | 9.82 | $9.73 | 31200 |
| 2024-04-22 | 9.82 | $9.67 | 7310 |
| 2024-04-19 | 9.84 | $9.69 | 25300 |
| 2024-04-18 | 9.86 | $9.67 | 5728 |
| 2024-04-17 | 9.88 | $9.71 | 20600 |
| 2024-04-16 | 9.89 | $9.65 | 31400 |
| 2024-04-15 | 9.92 | $9.67 | 10800 |
| 2024-04-12 | 9.95 | $9.79 | 13300 |
| 2024-04-11 | 9.96 | $9.77 | 30141 |
| 2024-04-10 | 9.98 | $9.82 | 23600 |
| 2024-04-09 | 10.00 | $9.93 | 8000 |
| 2024-04-08 | 10.01 | $9.90 | 27743 |
| 2024-04-05 | 10.02 | $9.86 | 32105 |
| 2024-04-04 | 10.04 | $9.90 | 47224 |
| 2024-04-03 | 10.05 | $9.87 | 38500 |
| 2024-04-02 | 10.07 | $9.89 | 65044 |
| 2024-04-01 | 10.09 | $9.95 | 42542 |
| 2024-03-28 | 10.10 | $9.99 | 24100 |
| 2024-03-27 | 10.11 | $9.99 | 97400 |
| 2024-03-26 | 10.13 | $9.99 | 17111 |
| 2024-03-25 | 10.14 | $9.99 | 20200 |
| 2024-03-22 | 10.16 | $10.08 | 30243 |
| 2024-03-21 | 10.17 | $10.10 | 32023 |
| 2024-03-20 | 10.17 | $10.10 | 34500 |
| 2024-03-19 | 10.18 | $10.12 | 15400 |
| 2024-03-18 | 10.19 | $10.11 | 23100 |
| 2024-03-15 | 10.19 | $10.10 | 9600 |
| 2024-03-14 | 10.20 | $10.05 | 24500 |
| 2024-03-13 | 10.22 | $10.16 | 14802 |
| 2024-03-12 | 10.23 | $10.17 | 37117 |
| 2024-03-11 | 10.23 | $10.19 | 18322 |
| 2024-03-08 | 10.24 | $10.18 | 60204 |
| 2024-03-07 | 10.24 | $10.25 | 11334 |
| 2024-03-06 | 10.24 | $10.21 | 25600 |
| 2024-03-05 | 10.25 | $10.21 | 90514 |
| 2024-03-04 | 10.25 | $10.22 | 11600 |
| 2024-03-01 | 10.25 | $10.23 | 26501 |
| 2024-02-29 | 10.26 | $10.19 | 43100 |
| 2024-02-28 | 10.26 | $10.18 | 27047 |
| 2024-02-27 | 10.27 | $10.19 | 12446 |
| 2024-02-26 | 10.28 | $10.20 | 19800 |
| 2024-02-23 | 10.29 | $10.29 | 27800 |
| 2024-02-22 | 10.29 | $10.26 | 7300 |
| 2024-02-21 | 10.29 | $10.26 | 16342 |
| 2024-02-20 | 10.29 | $10.28 | 9300 |
| 2024-02-16 | 10.30 | $10.30 | 15011 |
| 2024-02-15 | 10.29 | $10.33 | 13000 |
| 2024-02-14 | 10.29 | $10.26 | 4203 |
| 2024-02-13 | 10.29 | $10.27 | 6726 |
| 2024-02-12 | 10.30 | $10.35 | 6201 |
| 2024-02-09 | 10.29 | $10.34 | 6836 |
| 2024-02-08 | 10.29 | $10.35 | 11841 |
| 2024-02-07 | 10.28 | $10.35 | 13200 |
| 2024-02-06 | 10.27 | $10.40 | 9800 |
| 2024-02-05 | 10.26 | $10.35 | 14913 |
| 2024-02-02 | 10.25 | $10.37 | 10600 |
| 2024-02-01 | 10.24 | $10.42 | 35230 |
| 2024-01-31 | 10.22 | $10.34 | 12300 |
| 2024-01-30 | 10.20 | $10.29 | 23522 |
| 2024-01-29 | 10.19 | $10.28 | 21839 |
| 2024-01-26 | 10.18 | $10.13 | 25244 |
| 2024-01-25 | 10.19 | $10.27 | 42800 |
| 2024-01-24 | 10.18 | $10.12 | 10900 |
| 2024-01-23 | 10.19 | $10.08 | 37145 |
| 2024-01-22 | 10.20 | $10.14 | 27820 |
| 2024-01-19 | 10.21 | $10.03 | 30400 |
| 2024-01-18 | 10.23 | $10.06 | 15500 |
| 2024-01-17 | 10.24 | $10.10 | 34347 |
| 2024-01-16 | 10.26 | $10.25 | 17419 |
| 2024-01-12 | 10.26 | $10.48 | 20107 |
| 2024-01-11 | 10.24 | $10.43 | 7923 |
| 2024-01-10 | 10.21 | $10.46 | 8300 |
| 2024-01-09 | 10.19 | $10.58 | 33500 |
| 2024-01-08 | 10.15 | $10.31 | 18641 |
| 2024-01-05 | 10.13 | $10.30 | 10825 |
| 2024-01-04 | 10.11 | $10.30 | 10204 |
| 2024-01-03 | 10.09 | $10.32 | 16300 |
| 2024-01-02 | 10.07 | $10.26 | 19300 |
| 2023-12-29 | 10.05 | $10.23 | 31742 |
| 2023-12-28 | 10.03 | $10.14 | 47600 |
| 2023-12-27 | 10.02 | $10.20 | 18027 |
| 2023-12-26 | 10.00 | $10.17 | 24223 |
| 2023-12-22 | 9.98 | $10.17 | 54936 |
| 2023-12-21 | 9.96 | $10.09 | 33700 |
| 2023-12-20 | 9.95 | $10.06 | 49100 |
| 2023-12-19 | 9.94 | $10.16 | 104900 |
| 2023-12-18 | 9.91 | $10.04 | 153537 |
| 2023-12-15 | 9.90 | $10.12 | 73741 |
| 2023-12-14 | 9.88 | $10.27 | 47807 |
| 2023-12-13 | 9.83 | $10.19 | 42300 |
| 2023-12-12 | 9.80 | $10.29 | 40603 |
| 2023-12-11 | 9.74 | $10.27 | 39930 |
| 2023-12-08 | 9.69 | $10.47 | 28633 |
| 2023-12-07 | 9.61 | $10.28 | 37600 |
| 2023-12-06 | 9.54 | $10.12 | 32928 |
| 2023-12-05 | 9.47 | $9.97 | 82403 |
| 2023-12-04 | 9.42 | $9.83 | 79516 |
| 2023-12-01 | 9.38 | $9.83 | 68306 |
| 2023-11-30 | 9.33 | $9.60 | 41300 |
| 2023-11-29 | 9.30 | $9.61 | 57540 |
| 2023-11-28 | 9.27 | $9.45 | 61000 |
| 2023-11-27 | 9.25 | $9.45 | 77300 |
| 2023-11-24 | 9.23 | $9.44 | 21000 |
| 2023-11-22 | 9.21 | $9.48 | 42618 |
| 2023-11-21 | 9.18 | $9.52 | 38700 |
| 2023-11-20 | 9.15 | $9.57 | 41500 |
| 2023-11-17 | 9.10 | $9.68 | 60000 |
| 2023-11-16 | 9.04 | $9.53 | 104700 |
| 2023-11-15 | 8.99 | $9.20 | 61300 |
| 2023-11-14 | 8.97 | $9.15 | 28843 |
| 2023-11-13 | 8.95 | $9.02 | 49521 |
| 2023-11-10 | 8.94 | $9.06 | 25600 |
| 2023-11-09 | 8.93 | $9.01 | 59222 |
| 2023-11-08 | 8.92 | $9.05 | 44900 |
| 2023-11-07 | 8.90 | $9.02 | 47700 |
| 2023-11-06 | 8.89 | $8.91 | 67845 |
| 2023-11-03 | 8.89 | $8.95 | 79105 |
| 2023-11-02 | 8.88 | $8.86 | 69940 |
| 2023-11-01 | 8.88 | $8.82 | 41300 |
| 2023-10-31 | 8.89 | $8.82 | 58829 |
| 2023-10-30 | 8.90 | $8.75 | 42831 |
| 2023-10-27 | 8.91 | $8.76 | 57116 |
| 2023-10-26 | 8.93 | $8.83 | 47839 |
| 2023-10-25 | 8.94 | $8.86 | 65800 |
| 2023-10-24 | 8.95 | $8.76 | 46431 |
| 2023-10-23 | 8.97 | $8.65 | 33010 |
| 2023-10-20 | 9.00 | $8.70 | 56045 |
| 2023-10-19 | 9.04 | $8.74 | 73046 |
| 2023-10-18 | 9.07 | $8.86 | 36400 |
| 2023-10-17 | 9.09 | $8.94 | 46700 |
| 2023-10-16 | 9.10 | $9.01 | 21232 |
| 2023-10-13 | 9.11 | $9.02 | 34300 |
| 2023-10-12 | 9.12 | $9.05 | 10300 |
| 2023-10-11 | 9.13 | $9.12 | 34810 |
| 2023-10-10 | 9.13 | $9.03 | 28800 |
| 2023-10-09 | 9.15 | $9.11 | 23521 |
| 2023-10-06 | 9.15 | $8.82 | 44700 |
| 2023-10-05 | 9.18 | $8.91 | 23800 |
| 2023-10-04 | 9.21 | $8.96 | 21848 |
| 2023-10-03 | 9.24 | $8.91 | 64200 |
| 2023-10-02 | 9.27 | $8.85 | 29197 |
| 2023-09-29 | 9.32 | $8.97 | 57500 |
| 2023-09-28 | 9.35 | $8.89 | 27626 |
| 2023-09-27 | 9.40 | $8.93 | 94438 |
| 2023-09-26 | 9.45 | $9.10 | 55400 |
| 2023-09-25 | 9.49 | $9.23 | 110825 |
| 2023-09-22 | 9.52 | $9.44 | 64300 |
| 2023-09-21 | 9.53 | $9.38 | 29600 |
| 2023-09-20 | 9.54 | $9.51 | 28400 |
| 2023-09-19 | 9.54 | $9.51 | 23431 |
| 2023-09-18 | 9.55 | $9.51 | 25824 |
| 2023-09-15 | 9.55 | $9.58 | 21448 |
| 2023-09-14 | 9.55 | $9.50 | 20900 |
| 2023-09-13 | 9.55 | $9.53 | 12731 |
| 2023-09-12 | 9.56 | $9.54 | 16800 |
| 2023-09-11 | 9.56 | $9.60 | 16100 |
| 2023-09-08 | 9.55 | $9.58 | 40246 |
| 2023-09-07 | 9.55 | $9.48 | 51734 |
| 2023-09-06 | 9.56 | $9.63 | 38338 |
| 2023-09-05 | 9.55 | $9.69 | 81417 |
| 2023-09-01 | 9.54 | $9.53 | 29046 |
| 2023-08-31 | 9.54 | $9.52 | 27845 |
| 2023-08-30 | 9.54 | $9.50 | 18945 |
| 2023-08-29 | 9.54 | $9.43 | 29900 |
| 2023-08-28 | 9.56 | $9.34 | 29446 |
| 2023-08-25 | 9.58 | $9.35 | 30500 |
| 2023-08-24 | 9.60 | $9.41 | 34118 |
| 2023-08-23 | 9.62 | $9.47 | 46307 |
| 2023-08-22 | 9.64 | $9.53 | 21206 |
| 2023-08-21 | 9.65 | $9.50 | 28918 |
| 2023-08-18 | 9.67 | $9.61 | 25433 |
| 2023-08-17 | 9.67 | $9.53 | 30117 |
| 2023-08-16 | 9.69 | $9.69 | 25130 |
| 2023-08-15 | 9.69 | $9.77 | 19400 |
| 2023-08-14 | 9.68 | $9.73 | 22500 |
| 2023-08-11 | 9.68 | $9.80 | 49400 |
| 2023-08-10 | 9.66 | $9.70 | 31600 |
| 2023-08-09 | 9.66 | $9.61 | 37519 |
| 2023-08-08 | 9.66 | $9.62 | 39300 |
| 2023-08-07 | 9.67 | $9.60 | 33531 |
| 2023-08-04 | 9.68 | $9.62 | 47216 |
| 2023-08-03 | 9.68 | $9.50 | 74900 |
| 2023-08-02 | 9.70 | $9.60 | 60000 |
| 2023-08-01 | 9.71 | $9.65 | 63500 |
| 2023-07-31 | 9.72 | $9.71 | 59139 |
| 2023-07-28 | 9.72 | $9.66 | 78700 |
| 2023-07-27 | 9.73 | $9.65 | 52900 |
| 2023-07-26 | 9.73 | $9.70 | 31200 |
| 2023-07-25 | 9.74 | $9.73 | 30400 |
| 2023-07-24 | 9.74 | $9.74 | 44900 |
| 2023-07-21 | 9.74 | $9.78 | 34000 |
| 2023-07-20 | 9.73 | $9.77 | 16100 |
| 2023-07-19 | 9.73 | $9.85 | 10411 |
| 2023-07-18 | 9.72 | $9.81 | 31200 |
| 2023-07-17 | 9.71 | $9.75 | 28900 |
| 2023-07-14 | 9.70 | $9.78 | 38500 |
| 2023-07-13 | 9.70 | $9.80 | 14000 |
| 2023-07-12 | 9.68 | $9.87 | 18500 |
| 2023-07-11 | 9.67 | $9.73 | 33918 |
| 2023-07-10 | 9.66 | $9.75 | 22800 |
| 2023-07-07 | 9.65 | $9.66 | 31516 |
| 2023-07-06 | 9.65 | $9.67 | 71918 |
| 2023-07-05 | 9.65 | $9.66 | 77700 |
| 2023-07-03 | 9.64 | $9.73 | 33839 |
| 2023-06-30 | 9.63 | $9.67 | 45100 |
| 2023-06-29 | 9.63 | $9.65 | 41830 |
| 2023-06-28 | 9.63 | $9.75 | 30531 |
| 2023-06-27 | 9.62 | $9.67 | 40034 |
| 2023-06-26 | 9.61 | $9.62 | 14334 |
| 2023-06-23 | 9.61 | $9.52 | 48500 |
| 2023-06-22 | 9.62 | $9.59 | 31823 |
| 2023-06-21 | 9.62 | $9.60 | 27229 |
| 2023-06-20 | 9.63 | $9.58 | 14926 |
| 2023-06-16 | 9.63 | $9.58 | 28839 |
| 2023-06-15 | 9.63 | $9.61 | 15500 |
| 2023-06-14 | 9.64 | $9.60 | 14307 |
| 2023-06-13 | 9.64 | $9.61 | 20800 |
| 2023-06-12 | 9.64 | $9.65 | 35246 |
| 2023-06-09 | 9.64 | $9.61 | 25900 |
| 2023-06-08 | 9.65 | $9.62 | 117246 |
| 2023-06-07 | 9.65 | $9.59 | 47612 |
| 2023-06-06 | 9.66 | $9.68 | 32801 |
| 2023-06-05 | 9.65 | $9.59 | 31570 |
| 2023-06-02 | 9.66 | $9.56 | 41900 |
| 2023-06-01 | 9.67 | $9.58 | 41000 |
| 2023-05-31 | 9.68 | $9.53 | 52200 |
| 2023-05-30 | 9.70 | $9.51 | 30636 |
| 2023-05-26 | 9.72 | $9.45 | 61200 |
| 2023-05-25 | 9.75 | $9.43 | 24812 |
| 2023-05-24 | 9.78 | $9.38 | 38800 |
| 2023-05-23 | 9.82 | $9.55 | 25000 |
| 2023-05-22 | 9.85 | $9.61 | 26208 |
| 2023-05-19 | 9.88 | $9.71 | 8404 |
| 2023-05-18 | 9.89 | $9.73 | 12936 |
| 2023-05-17 | 9.91 | $9.78 | 27134 |
| 2023-05-16 | 9.92 | $9.77 | 22600 |
| 2023-05-15 | 9.94 | $9.79 | 42100 |
| 2023-05-12 | 9.96 | $9.89 | 24000 |
| 2023-05-11 | 9.96 | $9.91 | 43700 |
| 2023-05-10 | 9.97 | $9.94 | 32119 |
| 2023-05-09 | 9.97 | $10.00 | 16930 |
| 2023-05-08 | 9.97 | $9.97 | 32600 |
| 2023-05-05 | 9.97 | $10.08 | 28700 |
| 2023-05-04 | 9.96 | $10.05 | 25600 |
| 2023-05-03 | 9.95 | $9.94 | 29500 |
| 2023-05-02 | 9.95 | $10.00 | 43600 |
| 2023-05-01 | 9.94 | $10.00 | 19500 |
| 2023-04-28 | 9.93 | $10.14 | 36017 |
| 2023-04-27 | 9.91 | $10.01 | 20014 |
| 2023-04-26 | 9.90 | $9.99 | 36500 |
| 2023-04-25 | 9.89 | $9.87 | 36900 |
| 2023-04-24 | 9.89 | $9.86 | 36700 |
| 2023-04-21 | 9.90 | $9.75 | 43600 |
| 2023-04-20 | 9.91 | $9.81 | 41800 |
| 2023-04-19 | 9.92 | $9.80 | 30100 |
| 2023-04-18 | 9.94 | $9.87 | 25600 |
| 2023-04-17 | 9.94 | $10.05 | 20707 |
| 2023-04-14 | 9.93 | $10.11 | 18500 |
| 2023-04-13 | 9.92 | $10.14 | 19438 |
| 2023-04-12 | 9.89 | $10.20 | 51600 |
| 2023-04-11 | 9.86 | $10.13 | 32400 |
| 2023-04-10 | 9.83 | $10.12 | 25500 |
| 2023-04-06 | 9.80 | $10.11 | 74500 |
| 2023-04-05 | 9.77 | $10.05 | 51800 |
| 2023-04-04 | 9.74 | $9.90 | 38900 |
| 2023-04-03 | 9.72 | $9.91 | 31700 |
| 2023-03-31 | 9.70 | $9.95 | 69900 |
| 2023-03-30 | 9.67 | $9.74 | 18330 |
| 2023-03-29 | 9.67 | $9.62 | 49300 |
| 2023-03-28 | 9.67 | $9.59 | 40448 |
| 2023-03-27 | 9.68 | $9.51 | 60100 |
| 2023-03-24 | 9.70 | $9.48 | 35600 |
| 2023-03-23 | 9.72 | $9.48 | 27842 |
| 2023-03-22 | 9.75 | $9.57 | 55200 |
| 2023-03-21 | 9.77 | $9.54 | 46331 |
| 2023-03-20 | 9.79 | $9.66 | 34200 |
| 2023-03-17 | 9.80 | $9.77 | 26300 |
| 2023-03-16 | 9.81 | $9.82 | 24300 |
| 2023-03-15 | 9.81 | $9.84 | 37400 |
| 2023-03-14 | 9.80 | $9.90 | 26222 |
| 2023-03-13 | 9.79 | $9.83 | 26200 |
| 2023-03-10 | 9.79 | $9.73 | 36449 |
| 2023-03-09 | 9.79 | $9.75 | 42120 |
| 2023-03-08 | 9.80 | $9.72 | 22735 |
| 2023-03-07 | 9.81 | $9.63 | 18000 |
| 2023-03-06 | 9.83 | $9.57 | 33536 |
| 2023-03-03 | 9.85 | $9.59 | 74401 |
| 2023-03-02 | 9.88 | $9.56 | 77719 |
| 2023-03-01 | 9.91 | $9.54 | 85135 |
| 2023-02-28 | 9.95 | $9.72 | 37500 |
| 2023-02-27 | 9.98 | $9.69 | 36100 |
| 2023-02-24 | 10.01 | $9.65 | 26800 |
| 2023-02-23 | 10.05 | $9.73 | 39600 |
| 2023-02-22 | 10.08 | $9.68 | 32900 |
| 2023-02-21 | 10.12 | $9.73 | 50100 |
| 2023-02-17 | 10.16 | $9.88 | 76700 |
| 2023-02-16 | 10.19 | $10.02 | 83500 |
| 2023-02-15 | 10.21 | $10.29 | 31642 |
| 2023-02-14 | 10.20 | $10.33 | 16605 |
| 2023-02-13 | 10.19 | $10.44 | 42234 |
| 2023-02-10 | 10.16 | $10.47 | 39600 |
| 2023-02-09 | 10.13 | $10.54 | 219026 |
| 2023-02-08 | 10.09 | $10.38 | 62105 |
| 2023-02-07 | 10.06 | $10.26 | 24703 |
| 2023-02-06 | 10.04 | $10.14 | 70800 |
| 2023-02-03 | 10.03 | $10.18 | 30400 |
| 2023-02-02 | 10.01 | $10.27 | 49500 |
| 2023-02-01 | 9.98 | $10.21 | 49823 |
| 2023-01-31 | 9.96 | $10.15 | 28700 |
| 2023-01-30 | 9.94 | $10.09 | 74417 |
| 2023-01-27 | 9.92 | $10.15 | 12600 |
| 2023-01-26 | 9.90 | $10.12 | 14623 |
| 2023-01-25 | 9.87 | $10.13 | 7100 |
| 2023-01-24 | 9.85 | $10.17 | 15628 |
| 2023-01-23 | 9.81 | $10.13 | 86100 |
| 2023-01-20 | 9.78 | $10.17 | 37300 |
| 2023-01-19 | 9.74 | $10.05 | 50748 |
| 2023-01-18 | 9.71 | $9.97 | 36600 |
| 2023-01-17 | 9.68 | $9.88 | 23132 |
| 2023-01-13 | 9.66 | $9.89 | 40300 |
| 2023-01-12 | 9.63 | $9.99 | 68200 |
| 2023-01-11 | 9.59 | $9.89 | 28200 |
| 2023-01-10 | 9.56 | $9.79 | 24400 |
| 2023-01-09 | 9.54 | $9.81 | 50400 |
| 2023-01-06 | 9.51 | $9.73 | 32100 |
| 2023-01-05 | 9.49 | $9.62 | 51747 |
| 2023-01-04 | 9.47 | $9.60 | 74723 |
| 2023-01-03 | 9.46 | $9.52 | 58849 |
| 2022-12-30 | 9.45 | $9.40 | 142500 |
| 2022-12-29 | 9.46 | $9.27 | 102100 |
| 2022-12-28 | 9.48 | $9.22 | 83900 |
| 2022-12-27 | 9.51 | $9.24 | 92000 |
| 2022-12-23 | 9.53 | $9.29 | 75014 |
| 2022-12-22 | 9.56 | $9.30 | 181100 |
| 2022-12-21 | 9.59 | $9.31 | 161524 |
| 2022-12-20 | 9.62 | $9.42 | 232041 |
| 2022-12-19 | 9.64 | $9.51 | 116013 |
| 2022-12-16 | 9.65 | $9.59 | 115731 |
| 2022-12-15 | 9.66 | $9.71 | 37900 |
| 2022-12-14 | 9.65 | $9.81 | 27919 |
| 2022-12-13 | 9.63 | $9.85 | 122200 |
| 2022-12-12 | 9.61 | $9.82 | 16600 |
| 2022-12-09 | 9.59 | $9.76 | 72714 |
| 2022-12-08 | 9.57 | $9.84 | 136100 |
| 2022-12-07 | 9.54 | $9.99 | 145000 |
| 2022-12-06 | 9.50 | $9.83 | 33539 |
| 2022-12-05 | 9.46 | $9.72 | 88400 |
| 2022-12-02 | 9.43 | $9.80 | 42900 |
| 2022-12-01 | 9.39 | $9.82 | 134419 |
| 2022-11-30 | 9.35 | $9.85 | 78624 |
| 2022-11-29 | 9.30 | $9.66 | 43922 |
| 2022-11-28 | 9.26 | $9.58 | 129409 |
| 2022-11-25 | 9.23 | $9.61 | 12100 |
| 2022-11-23 | 9.18 | $9.59 | 57800 |
| 2022-11-22 | 9.14 | $9.54 | 63000 |
| 2022-11-21 | 9.10 | $9.41 | 50900 |
| 2022-11-18 | 9.07 | $9.32 | 37904 |
| 2022-11-17 | 9.04 | $9.27 | 137300 |
| 2022-11-16 | 9.02 | $9.20 | 38826 |
| 2022-11-15 | 9.00 | $9.07 | 82500 |
| 2022-11-14 | 8.99 | $8.89 | 30245 |
| 2022-11-11 | 9.00 | $9.04 | 117700 |
| 2022-11-10 | 9.00 | $9.05 | 60200 |
| 2022-11-09 | 8.99 | $8.72 | 47522 |
| 2022-11-08 | 9.02 | $8.71 | 96503 |
| 2022-11-07 | 9.05 | $8.77 | 46127 |
| 2022-11-04 | 9.08 | $8.77 | 34600 |
| 2022-11-03 | 9.11 | $8.71 | 50234 |
| 2022-11-02 | 9.16 | $8.80 | 65233 |
| 2022-11-01 | 9.19 | $8.82 | 57536 |
| 2022-10-31 | 9.23 | $8.80 | 73000 |
| 2022-10-28 | 9.28 | $8.86 | 30600 |
| 2022-10-27 | 9.32 | $8.87 | 88533 |
| 2022-10-26 | 9.37 | $9.02 | 48600 |
| 2022-10-25 | 9.41 | $8.93 | 70300 |
| 2022-10-24 | 9.46 | $8.92 | 62410 |
| 2022-10-21 | 9.52 | $9.09 | 115225 |
| 2022-10-20 | 9.56 | $9.01 | 52000 |
| 2022-10-19 | 9.62 | $9.05 | 26446 |
| 2022-10-18 | 9.68 | $9.16 | 26027 |
| 2022-10-17 | 9.73 | $9.18 | 43100 |
| 2022-10-14 | 9.79 | $9.15 | 40600 |
| 2022-10-13 | 9.86 | $9.24 | 47700 |
| 2022-10-12 | 9.92 | $9.33 | 29242 |
| 2022-10-11 | 9.99 | $9.33 | 49600 |
| 2022-10-10 | 10.05 | $9.25 | 22500 |
| 2022-10-07 | 10.14 | $9.30 | 90312 |
| 2022-10-06 | 10.23 | $9.46 | 47818 |
| 2022-10-05 | 10.31 | $9.45 | 105600 |
| 2022-10-04 | 10.40 | $9.57 | 296809 |
| 2022-10-03 | 10.49 | $10.15 | 32008 |
| 2022-09-30 | 10.52 | $9.84 | 36600 |
| 2022-09-29 | 10.59 | $10.00 | 15649 |
| 2022-09-28 | 10.66 | $10.15 | 20400 |
| 2022-09-27 | 10.71 | $10.09 | 37000 |
| 2022-09-26 | 10.77 | $10.09 | 18000 |
| 2022-09-23 | 10.85 | $10.32 | 40345 |
| 2022-09-22 | 10.90 | $10.44 | 18143 |
| 2022-09-21 | 10.95 | $10.56 | 24100 |
| 2022-09-20 | 10.99 | $10.40 | 39900 |
| 2022-09-19 | 11.05 | $10.50 | 34700 |
| 2022-09-16 | 11.11 | $10.69 | 26300 |
| 2022-09-15 | 11.16 | $10.77 | 14349 |
| 2022-09-14 | 11.20 | $10.87 | 18114 |
| 2022-09-13 | 11.23 | $10.99 | 36700 |
| 2022-09-12 | 11.26 | $11.06 | 24411 |
| 2022-09-09 | 11.28 | $10.98 | 4900 |
| 2022-09-08 | 11.31 | $10.97 | 42147 |
| 2022-09-07 | 11.35 | $10.84 | 23415 |
| 2022-09-06 | 11.40 | $10.75 | 19712 |
| 2022-09-02 | 11.47 | $10.90 | 13100 |
| 2022-09-01 | 11.53 | $10.86 | 35323 |
| 2022-08-31 | 11.60 | $11.08 | 39504 |
| 2022-08-30 | 11.65 | $11.04 | 18445 |
| 2022-08-29 | 11.72 | $11.07 | 38700 |
| 2022-08-26 | 11.78 | $11.34 | 27800 |
| 2022-08-25 | 11.83 | $11.43 | 13828 |
| 2022-08-24 | 11.87 | $11.47 | 19324 |
| 2022-08-23 | 11.92 | $11.48 | 22841 |
| 2022-08-22 | 11.96 | $11.71 | 26100 |
| 2022-08-19 | 11.99 | $11.92 | 12100 |
| 2022-08-18 | 12.00 | $11.99 | 30533 |
| 2022-08-17 | 12.00 | $11.92 | 30438 |
| 2022-08-16 | 12.01 | $12.02 | 17920 |
| 2022-08-15 | 12.00 | $12.04 | 19800 |
| 2022-08-12 | 12.00 | $12.16 | 14420 |
| 2022-08-11 | 11.98 | $12.30 | 25000 |
| 2022-08-10 | 11.95 | $12.16 | 16700 |
| 2022-08-09 | 11.93 | $12.05 | 19100 |
| 2022-08-08 | 11.91 | $12.15 | 22120 |
| 2022-08-05 | 11.89 | $12.15 | 11800 |
| 2022-08-04 | 11.86 | $12.30 | 16745 |
| 2022-08-03 | 11.82 | $12.24 | 38800 |
| 2022-08-02 | 11.77 | $12.26 | 18200 |
| 2022-08-01 | 11.72 | $12.23 | 53226 |
| 2022-07-29 | 11.67 | $12.10 | 43311 |
| 2022-07-28 | 11.62 | $12.03 | 48400 |
| 2022-07-27 | 11.58 | $11.85 | 22800 |
| 2022-07-26 | 11.55 | $11.84 | 13100 |
| 2022-07-25 | 11.52 | $11.78 | 42100 |
| 2022-07-22 | 11.49 | $11.88 | 54300 |
| 2022-07-21 | 11.45 | $11.91 | 79400 |
| 2022-07-20 | 11.40 | $11.62 | 18737 |
| 2022-07-19 | 11.38 | $11.59 | 31829 |
| 2022-07-18 | 11.36 | $11.77 | 20900 |
| 2022-07-15 | 11.31 | $11.78 | 14000 |
| 2022-07-14 | 11.26 | $11.62 | 21527 |
| 2022-07-13 | 11.23 | $11.99 | 23300 |
| 2022-07-12 | 11.15 | $11.68 | 21918 |
| 2022-07-11 | 11.09 | $11.50 | 18600 |
| 2022-07-08 | 11.05 | $11.39 | 37520 |
| 2022-07-07 | 11.01 | $11.24 | 65200 |
| 2022-07-06 | 10.99 | $11.09 | 54300 |
| 2022-07-05 | 10.97 | $11.03 | 40600 |
| 2022-07-01 | 10.97 | $11.06 | 35226 |
| 2022-06-30 | 10.96 | $11.08 | 13525 |
| 2022-06-29 | 10.95 | $11.12 | 26000 |
| 2022-06-28 | 10.93 | $10.97 | 31100 |
| 2022-06-27 | 10.92 | $10.91 | 27400 |
| 2022-06-24 | 10.93 | $10.98 | 43941 |
| 2022-06-23 | 10.92 | $10.92 | 26300 |
| 2022-06-22 | 10.92 | $10.82 | 70715 |
| 2022-06-21 | 10.93 | $10.77 | 41600 |
| 2022-06-17 | 10.95 | $10.78 | 127400 |
| 2022-06-16 | 10.96 | $10.60 | 132700 |
| 2022-06-15 | 11.00 | $10.54 | 40800 |
| 2022-06-14 | 11.05 | $10.60 | 30300 |
| 2022-06-13 | 11.10 | $10.86 | 55412 |
| 2022-06-10 | 11.12 | $10.93 | 34900 |
| 2022-06-09 | 11.15 | $11.04 | 47126 |
| 2022-06-08 | 11.16 | $11.26 | 46800 |
| 2022-06-07 | 11.15 | $11.39 | 23500 |
| 2022-06-06 | 11.12 | $11.39 | 21500 |
| 2022-06-03 | 11.09 | $11.56 | 35816 |
| 2022-06-02 | 11.04 | $11.69 | 43012 |
| 2022-06-01 | 10.97 | $11.67 | 45000 |
| 2022-05-31 | 10.90 | $11.77 | 58000 |
| 2022-05-27 | 10.81 | $11.97 | 122925 |
| 2022-05-26 | 10.69 | $11.62 | 204200 |
| 2022-05-25 | 10.59 | $11.20 | 109623 |
| 2022-05-24 | 10.52 | $10.83 | 72500 |
| 2022-05-23 | 10.49 | $10.59 | 55011 |
| 2022-05-20 | 10.48 | $10.20 | 70849 |
| 2022-05-19 | 10.51 | $10.15 | 36800 |
| 2022-05-18 | 10.55 | $10.10 | 87334 |
| 2022-05-17 | 10.59 | $10.38 | 36841 |
| 2022-05-16 | 10.62 | $10.45 | 48900 |
| 2022-05-13 | 10.64 | $10.46 | 42400 |
| 2022-05-12 | 10.65 | $10.71 | 96934 |
| 2022-05-11 | 10.65 | $10.54 | 31221 |
| 2022-05-10 | 10.66 | $10.56 | 87427 |
| 2022-05-09 | 10.67 | $10.70 | 50900 |
| 2022-05-06 | 10.67 | $10.69 | 142168 |
| 2022-05-05 | 10.66 | $10.36 | 56024 |
| 2022-05-04 | 10.70 | $10.42 | 63520 |
| 2022-05-03 | 10.72 | $10.34 | 30041 |
| 2022-05-02 | 10.77 | $10.33 | 66400 |
| 2022-04-29 | 10.81 | $10.43 | 44800 |
| 2022-04-28 | 10.85 | $10.46 | 70900 |
| 2022-04-27 | 10.89 | $10.33 | 88600 |
| 2022-04-26 | 10.95 | $10.39 | 63400 |
| 2022-04-25 | 11.01 | $10.41 | 93031 |
| 2022-04-22 | 11.07 | $10.45 | 114400 |
| 2022-04-21 | 11.14 | $10.59 | 91900 |
| 2022-04-20 | 11.20 | $10.62 | 122708 |
| 2022-04-19 | 11.26 | $10.54 | 192529 |
| 2022-04-18 | 11.33 | $10.70 | 114800 |
| 2022-04-14 | 11.40 | $10.70 | 57800 |
| 2022-04-13 | 11.47 | $10.84 | 108600 |
| 2022-04-12 | 11.54 | $10.96 | 84600 |
| 2022-04-11 | 11.60 | $11.17 | 55012 |
| 2022-04-08 | 11.65 | $11.44 | 34302 |
| 2022-04-07 | 11.67 | $11.56 | 29500 |
| 2022-04-06 | 11.68 | $11.51 | 57437 |
| 2022-04-05 | 11.70 | $11.28 | 83032 |
| 2022-04-04 | 11.74 | $11.60 | 51500 |
| 2022-04-01 | 11.76 | $11.70 | 47739 |
| 2022-03-31 | 11.76 | $11.72 | 39239 |
| 2022-03-30 | 11.77 | $11.52 | 38435 |
| 2022-03-29 | 11.79 | $11.44 | 70206 |
| 2022-03-28 | 11.83 | $11.35 | 102600 |
| 2022-03-25 | 11.88 | $11.67 | 34348 |
| 2022-03-24 | 11.91 | $11.66 | 23500 |
| 2022-03-23 | 11.93 | $11.65 | 26300 |
| 2022-03-22 | 11.96 | $11.62 | 49800 |
| 2022-03-21 | 12.00 | $11.73 | 45406 |
| 2022-03-18 | 12.02 | $11.85 | 31235 |
| 2022-03-17 | 12.04 | $11.74 | 32232 |
| 2022-03-16 | 12.07 | $11.66 | 53402 |
| 2022-03-15 | 12.12 | $11.84 | 38100 |
| 2022-03-14 | 12.15 | $11.72 | 88000 |
| 2022-03-11 | 12.19 | $11.83 | 83700 |
| 2022-03-10 | 12.23 | $11.82 | 38900 |
| 2022-03-09 | 12.27 | $12.04 | 39428 |
| 2022-03-08 | 12.30 | $12.03 | 48226 |
| 2022-03-07 | 12.33 | $12.20 | 64401 |
| 2022-03-04 | 12.34 | $12.48 | 58048 |
| 2022-03-03 | 12.33 | $12.44 | 76000 |
| 2022-03-02 | 12.31 | $12.39 | 42200 |
| 2022-03-01 | 12.31 | $12.34 | 85143 |
| 2022-02-28 | 12.30 | $12.29 | 51206 |
| 2022-02-25 | 12.30 | $12.13 | 72046 |
| 2022-02-24 | 12.32 | $11.95 | 49905 |
| 2022-02-23 | 12.36 | $11.90 | 148915 |
| 2022-02-22 | 12.41 | $11.79 | 104046 |
| 2022-02-18 | 12.47 | $11.89 | 147500 |
| 2022-02-17 | 12.54 | $12.04 | 82937 |
| 2022-02-16 | 12.59 | $11.96 | 129400 |
| 2022-02-15 | 12.65 | $12.05 | 105739 |
| 2022-02-14 | 12.72 | $12.23 | 39300 |
| 2022-02-11 | 12.77 | $12.40 | 53100 |
| 2022-02-10 | 12.81 | $12.53 | 53246 |
| 2022-02-09 | 12.84 | $12.56 | 66200 |
| 2022-02-08 | 12.87 | $12.54 | 68600 |
| 2022-02-07 | 12.90 | $12.53 | 30600 |
| 2022-02-04 | 12.94 | $12.43 | 59100 |
| 2022-02-03 | 12.99 | $12.54 | 76104 |
| 2022-02-02 | 13.04 | $12.56 | 66315 |
| 2022-02-01 | 13.09 | $12.57 | 65640 |
| 2022-01-31 | 13.15 | $12.54 | 33912 |
| 2022-01-28 | 13.21 | $12.43 | 54135 |
| 2022-01-27 | 13.29 | $12.60 | 32626 |
| 2022-01-26 | 13.37 | $12.61 | 55509 |
| 2022-01-25 | 13.45 | $12.54 | 78600 |
| 2022-01-24 | 13.54 | $12.44 | 62800 |
| 2022-01-21 | 13.66 | $12.55 | 98533 |
| 2022-01-20 | 13.77 | $12.75 | 33200 |
| 2022-01-19 | 13.88 | $12.88 | 69020 |
| 2022-01-18 | 13.99 | $13.05 | 30900 |
| 2022-01-14 | 14.08 | $13.34 | 32639 |
| 2022-01-13 | 14.16 | $13.60 | 14300 |
| 2022-01-12 | 14.22 | $13.74 | 30600 |
| 2022-01-11 | 14.27 | $13.81 | 9000 |
| 2022-01-10 | 14.32 | $13.84 | 16100 |
| 2022-01-07 | 14.37 | $13.88 | 15200 |
| 2022-01-06 | 14.42 | $13.89 | 65123 |
| 2022-01-05 | 14.48 | $14.03 | 42000 |
| 2022-01-04 | 14.53 | $14.42 | 37933 |
| 2022-01-03 | 14.54 | $14.80 | 51340 |
| 2021-12-31 | 14.51 | $15.00 | 40439 |
| 2021-12-30 | 14.46 | $15.18 | 16821 |
| 2021-12-29 | 14.38 | $14.99 | 41700 |
| 2021-12-28 | 14.32 | $15.00 | 46500 |
| 2021-12-27 | 14.25 | $14.70 | 38200 |
| 2021-12-23 | 14.20 | $14.64 | 31500 |
| 2021-12-22 | 14.15 | $14.28 | 31902 |
| 2021-12-21 | 14.14 | $14.49 | 16100 |
| 2021-12-20 | 14.10 | $14.54 | 30800 |
| 2021-12-17 | 14.06 | $14.51 | 30700 |
| 2021-12-16 | 14.01 | $14.50 | 60000 |
| 2021-12-15 | 13.96 | $14.57 | 46745 |
| 2021-12-14 | 13.90 | $14.71 | 54200 |
| 2021-12-13 | 13.81 | $14.69 | 119300 |
| 2021-12-10 | 13.72 | $14.44 | 155200 |
| 2021-12-09 | 13.64 | $13.76 | 68200 |
| 2021-12-08 | 13.63 | $13.56 | 69042 |
| 2021-12-07 | 13.64 | $13.39 | 55300 |
| 2021-12-06 | 13.66 | $13.15 | 86806 |
| 2021-12-03 | 13.72 | $13.27 | 72100 |
| 2021-12-02 | 13.76 | $13.24 | 87800 |
| 2021-12-01 | 13.82 | $13.41 | 60233 |
| 2021-11-30 | 13.86 | $13.45 | 59500 |
| 2021-11-29 | 13.91 | $13.44 | 38700 |
| 2021-11-26 | 13.95 | $13.44 | 53103 |
| 2021-11-24 | 14.01 | $13.50 | 79010 |
| 2021-11-23 | 14.06 | $13.60 | 58101 |
| 2021-11-22 | 14.11 | $14.08 | 11938 |
| 2021-11-19 | 14.11 | $14.21 | 17600 |
| 2021-11-18 | 14.10 | $14.23 | 36702 |
| 2021-11-17 | 14.09 | $14.57 | 23500 |
| 2021-11-16 | 14.04 | $14.65 | 16842 |
| 2021-11-15 | 13.98 | $14.45 | 18225 |
| 2021-11-12 | 13.93 | $14.42 | 15239 |
| 2021-11-11 | 13.87 | $14.42 | 16522 |
| 2021-11-10 | 13.82 | $14.33 | 49700 |
| 2021-11-09 | 13.76 | $14.22 | 43200 |
| 2021-11-08 | 13.71 | $14.16 | 49800 |
| 2021-11-05 | 13.67 | $13.80 | 47412 |
| 2021-11-04 | 13.65 | $13.55 | 106526 |
| 2021-11-03 | 13.66 | $13.84 | 8636 |
| 2021-11-02 | 13.64 | $13.70 | 29045 |
| 2021-11-01 | 13.64 | $13.55 | 21601 |
| 2021-10-29 | 13.65 | $13.36 | 58512 |
| 2021-10-28 | 13.68 | $13.32 | 19700 |
| 2021-10-27 | 13.71 | $13.34 | 21900 |
| 2021-10-26 | 13.75 | $13.45 | 52242 |
| 2021-10-25 | 13.79 | $13.56 | 17700 |
| 2021-10-22 | 13.81 | $13.62 | 17700 |
| 2021-10-21 | 13.83 | $13.61 | 19831 |
| 2021-10-20 | 13.85 | $13.68 | 13000 |
| 2021-10-19 | 13.87 | $13.71 | 25200 |
| 2021-10-18 | 13.89 | $14.04 | 23436 |
| 2021-10-15 | 13.87 | $14.24 | 32230 |
| 2021-10-14 | 13.83 | $13.91 | 37400 |
| 2021-10-13 | 13.83 | $13.95 | 57548 |
| 2021-10-12 | 13.81 | $13.75 | 49525 |
| 2021-10-11 | 13.82 | $13.57 | 39705 |
| 2021-10-08 | 13.85 | $13.49 | 14800 |
| 2021-10-07 | 13.88 | $13.48 | 23310 |
| 2021-10-06 | 13.93 | $13.53 | 24946 |
| 2021-10-05 | 13.97 | $13.54 | 23806 |
| 2021-10-04 | 14.01 | $13.56 | 20022 |
| 2021-10-01 | 14.06 | $13.63 | 31900 |
| 2021-09-30 | 14.11 | $13.52 | 36403 |
| 2021-09-29 | 14.17 | $13.71 | 43123 |
| 2021-09-28 | 14.22 | $13.66 | 56644 |
| 2021-09-27 | 14.27 | $13.87 | 14404 |
| 2021-09-24 | 14.32 | $14.11 | 23700 |
| 2021-09-23 | 14.34 | $14.13 | 27100 |
| 2021-09-22 | 14.36 | $14.23 | 12427 |
| 2021-09-21 | 14.37 | $14.20 | 17440 |
| 2021-09-20 | 14.39 | $14.32 | 19400 |
| 2021-09-17 | 14.40 | $14.56 | 47900 |
| 2021-09-16 | 14.38 | $14.75 | 72100 |
| 2021-09-15 | 14.34 | $14.83 | 40744 |
| 2021-09-14 | 14.29 | $14.72 | 18126 |
| 2021-09-13 | 14.25 | $14.41 | 38816 |
| 2021-09-10 | 14.23 | $14.35 | 32300 |
| 2021-09-09 | 14.22 | $14.15 | 12227 |
| 2021-09-08 | 14.22 | $14.13 | 16314 |
| 2021-09-07 | 14.23 | $14.16 | 44237 |
| 2021-09-03 | 14.24 | $14.44 | 30600 |
| 2021-09-02 | 14.22 | $14.43 | 23147 |
| 2021-09-01 | 14.20 | $14.58 | 23100 |
| 2021-08-31 | 14.16 | $14.47 | 31315 |
| 2021-08-30 | 14.13 | $14.42 | 30600 |
| 2021-08-27 | 14.09 | $14.55 | 55645 |
| 2021-08-26 | 14.05 | $14.36 | 40400 |
| 2021-08-25 | 14.01 | $14.31 | 82300 |
| 2021-08-24 | 13.98 | $14.59 | 50320 |
| 2021-08-23 | 13.92 | $14.55 | 43800 |
| 2021-08-20 | 13.85 | $14.25 | 25627 |
| 2021-08-19 | 13.81 | $14.04 | 26500 |
| 2021-08-18 | 13.79 | $13.95 | 38100 |
| 2021-08-17 | 13.77 | $13.88 | 23840 |
| 2021-08-16 | 13.76 | $13.91 | 30021 |
| 2021-08-13 | 13.74 | $13.89 | 32200 |
| 2021-08-12 | 13.73 | $13.93 | 58200 |
| 2021-08-11 | 13.70 | $14.02 | 61900 |
| 2021-08-10 | 13.67 | $13.86 | 36500 |
| 2021-08-09 | 13.65 | $13.81 | 102300 |
| 2021-08-06 | 13.63 | $13.73 | 29600 |
| 2021-08-05 | 13.62 | $13.68 | 32000 |
| 2021-08-04 | 13.62 | $13.74 | 24714 |
| 2021-08-03 | 13.60 | $13.74 | 40500 |
| 2021-08-02 | 13.59 | $13.72 | 41346 |
| 2021-07-30 | 13.58 | $13.65 | 32410 |
| 2021-07-29 | 13.57 | $13.65 | 40940 |
| 2021-07-28 | 13.56 | $13.61 | 60800 |
| 2021-07-27 | 13.56 | $13.51 | 47100 |
| 2021-07-26 | 13.56 | $13.52 | 43134 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.70
2026-02-23
Close Price
$9.72
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.83
Average
10.47
Maximum
14.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 9.70 | $9.72 | — |
| 2026-02-20 | 9.69 | $9.72 | 53300 |
| 2026-02-19 | 9.68 | $9.73 | 25700 |
| 2026-02-18 | 9.67 | $9.74 | 10300 |
| 2026-02-17 | 9.66 | $9.74 | 67800 |
| 2026-02-13 | 9.64 | $9.73 | 21503 |
| 2026-02-12 | 9.63 | $9.71 | 23200 |
| 2026-02-11 | 9.62 | $9.71 | 30447 |
| 2026-02-10 | 9.61 | $9.69 | 192048 |
| 2026-02-09 | 9.59 | $9.68 | 30118 |
| 2026-02-06 | 9.58 | $9.65 | 18221 |
| 2026-02-05 | 9.57 | $9.72 | 31500 |
| 2026-02-04 | 9.56 | $9.72 | 25000 |
| 2026-02-03 | 9.54 | $9.68 | 17412 |
| 2026-02-02 | 9.52 | $9.60 | 82200 |
| 2026-01-30 | 9.51 | $9.59 | 91700 |
| 2026-01-29 | 9.50 | $9.51 | 8039 |
| 2026-01-28 | 9.50 | $9.49 | 19600 |
| 2026-01-27 | 9.49 | $9.47 | 23000 |
| 2026-01-26 | 9.49 | $9.43 | 22100 |
| 2026-01-23 | 9.49 | $9.42 | 57203 |
| 2026-01-22 | 9.49 | $9.49 | 12300 |
| 2026-01-21 | 9.49 | $9.57 | 30800 |
| 2026-01-20 | 9.48 | $9.42 | 40700 |
| 2026-01-16 | 9.48 | $9.64 | 42333 |
| 2026-01-15 | 9.46 | $9.63 | 26100 |
| 2026-01-14 | 9.44 | $9.60 | 11100 |
| 2026-01-13 | 9.42 | $9.56 | 19347 |
| 2026-01-12 | 9.41 | $9.54 | 20000 |
| 2026-01-09 | 9.40 | $9.54 | 23301 |
| 2026-01-08 | 9.38 | $9.51 | 63900 |
| 2026-01-07 | 9.37 | $9.40 | 89510 |
| 2026-01-06 | 9.37 | $9.37 | 17700 |
| 2026-01-05 | 9.38 | $9.35 | 40700 |
| 2026-01-02 | 9.38 | $9.34 | 36200 |
| 2025-12-31 | 9.39 | $9.28 | 119500 |
| 2025-12-30 | 9.40 | $9.26 | 231715 |
| 2025-12-29 | 9.42 | $9.29 | 154915 |
| 2025-12-26 | 9.43 | $9.36 | 16400 |
| 2025-12-24 | 9.44 | $9.37 | 18800 |
| 2025-12-23 | 9.45 | $9.35 | 50645 |
| 2025-12-22 | 9.45 | $9.42 | 46943 |
| 2025-12-19 | 9.45 | $9.48 | 77400 |
| 2025-12-18 | 9.45 | $9.49 | 19949 |
| 2025-12-17 | 9.44 | $9.49 | 12200 |
| 2025-12-16 | 9.44 | $9.47 | 29800 |
| 2025-12-15 | 9.43 | $9.48 | 45317 |
| 2025-12-12 | 9.42 | $9.48 | 37306 |
| 2025-12-11 | 9.42 | $9.50 | 57600 |
| 2025-12-10 | 9.41 | $9.30 | 32222 |
| 2025-12-09 | 9.42 | $9.48 | 22900 |
| 2025-12-08 | 9.42 | $9.49 | 35927 |
| 2025-12-05 | 9.41 | $9.50 | 71442 |
| 2025-12-04 | 9.41 | $9.44 | 61700 |
| 2025-12-03 | 9.41 | $9.41 | 121940 |
| 2025-12-02 | 9.41 | $9.33 | 28004 |
| 2025-12-01 | 9.42 | $9.37 | 40800 |
| 2025-11-28 | 9.43 | $9.40 | 27000 |
| 2025-11-26 | 9.43 | $9.43 | 12100 |
| 2025-11-25 | 9.44 | $9.40 | 40000 |
| 2025-11-24 | 9.45 | $9.36 | 22900 |
| 2025-11-21 | 9.46 | $9.36 | 26300 |
| 2025-11-20 | 9.47 | $9.31 | 17805 |
| 2025-11-19 | 9.49 | $9.41 | 34700 |
| 2025-11-18 | 9.50 | $9.46 | 15400 |
| 2025-11-17 | 9.51 | $9.45 | 31844 |
| 2025-11-14 | 9.51 | $9.44 | 42800 |
| 2025-11-13 | 9.52 | $9.50 | 52522 |
| 2025-11-12 | 9.52 | $9.56 | 30929 |
| 2025-11-11 | 9.52 | $9.55 | 21826 |
| 2025-11-10 | 9.52 | $9.49 | 13000 |
| 2025-11-07 | 9.52 | $9.48 | 38731 |
| 2025-11-06 | 9.53 | $9.48 | 58101 |
| 2025-11-05 | 9.53 | $9.50 | 26800 |
| 2025-11-04 | 9.53 | $9.53 | 25800 |
| 2025-11-03 | 9.54 | $9.49 | 32448 |
| 2025-10-31 | 9.54 | $9.51 | 39500 |
| 2025-10-30 | 9.54 | $9.49 | 42100 |
| 2025-10-29 | 9.55 | $9.55 | 18342 |
| 2025-10-28 | 9.55 | $9.60 | 20117 |
| 2025-10-27 | 9.55 | $9.58 | 30537 |
| 2025-10-24 | 9.55 | $9.59 | 24707 |
| 2025-10-23 | 9.55 | $9.56 | 37911 |
| 2025-10-22 | 9.55 | $9.53 | 13400 |
| 2025-10-21 | 9.55 | $9.53 | 27521 |
| 2025-10-20 | 9.56 | $9.51 | 57300 |
| 2025-10-17 | 9.57 | $9.46 | 32745 |
| 2025-10-16 | 9.58 | $9.50 | 35842 |
| 2025-10-15 | 9.60 | $9.54 | 19200 |
| 2025-10-14 | 9.61 | $9.58 | 43900 |
| 2025-10-13 | 9.62 | $9.53 | 59248 |
| 2025-10-10 | 9.63 | $9.53 | 59636 |
| 2025-10-09 | 9.64 | $9.56 | 40000 |
| 2025-10-08 | 9.65 | $9.57 | 53700 |
| 2025-10-07 | 9.67 | $9.59 | 13638 |
| 2025-10-06 | 9.67 | $9.48 | 68033 |
| 2025-10-03 | 9.69 | $9.74 | 14300 |
| 2025-10-02 | 9.68 | $9.70 | 29331 |
| 2025-10-01 | 9.68 | $9.66 | 32700 |
| 2025-09-30 | 9.67 | $9.58 | 24716 |
| 2025-09-29 | 9.67 | $9.60 | 12300 |
| 2025-09-26 | 9.66 | $9.57 | 16200 |
| 2025-09-25 | 9.66 | $9.66 | 42700 |
| 2025-09-24 | 9.64 | $9.79 | 115712 |
| 2025-09-23 | 9.60 | $9.86 | 135133 |
| 2025-09-22 | 9.56 | $9.79 | 46300 |
| 2025-09-19 | 9.51 | $9.76 | 6000 |
| 2025-09-18 | 9.47 | $9.74 | 38136 |
| 2025-09-17 | 9.42 | $9.72 | 37400 |
| 2025-09-16 | 9.37 | $9.72 | 19849 |
| 2025-09-15 | 9.32 | $9.70 | 28742 |
| 2025-09-12 | 9.27 | $9.79 | 73600 |
| 2025-09-11 | 9.20 | $9.65 | 35600 |
| 2025-09-10 | 9.15 | $9.62 | 120200 |
| 2025-09-09 | 9.09 | $9.44 | 26148 |
| 2025-09-08 | 9.05 | $9.40 | 70343 |
| 2025-09-05 | 9.01 | $9.29 | 98246 |
| 2025-09-04 | 8.98 | $9.12 | 58413 |
| 2025-09-03 | 8.96 | $9.07 | 43959 |
| 2025-09-02 | 8.95 | $8.99 | 41310 |
| 2025-08-29 | 8.95 | $8.98 | 20540 |
| 2025-08-28 | 8.94 | $8.93 | 18600 |
| 2025-08-27 | 8.95 | $8.92 | 31646 |
| 2025-08-26 | 8.95 | $8.93 | 25736 |
| 2025-08-25 | 8.95 | $8.95 | 22700 |
| 2025-08-22 | 8.94 | $8.97 | 30100 |
| 2025-08-21 | 8.94 | $8.90 | 23300 |
| 2025-08-20 | 8.94 | $8.92 | 13709 |
| 2025-08-19 | 8.94 | $8.94 | 14412 |
| 2025-08-18 | 8.93 | $8.96 | 43200 |
| 2025-08-15 | 8.93 | $8.94 | 17100 |
| 2025-08-14 | 8.92 | $9.00 | 33000 |
| 2025-08-13 | 8.91 | $9.01 | 65200 |
| 2025-08-12 | 8.90 | $8.95 | 70500 |
| 2025-08-11 | 8.89 | $8.96 | 62400 |
| 2025-08-08 | 8.88 | $8.95 | 21343 |
| 2025-08-07 | 8.88 | $8.98 | 17600 |
| 2025-08-06 | 8.87 | $8.94 | 31300 |
| 2025-08-05 | 8.87 | $8.94 | 30623 |
| 2025-08-04 | 8.87 | $8.92 | 57000 |
| 2025-08-01 | 8.87 | $8.94 | 99017 |
| 2025-07-31 | 8.87 | $8.86 | 76348 |
| 2025-07-30 | 8.88 | $8.79 | 30602 |
| 2025-07-29 | 8.90 | $8.78 | 45600 |
| 2025-07-28 | 8.93 | $8.82 | 65446 |
| 2025-07-25 | 8.95 | $8.77 | 34500 |
| 2025-07-24 | 8.97 | $8.76 | 93300 |
| 2025-07-23 | 9.00 | $8.77 | 63502 |
| 2025-07-22 | 9.03 | $8.81 | 53421 |
| 2025-07-21 | 9.05 | $8.83 | 39027 |
| 2025-07-18 | 9.08 | $8.85 | 77538 |
| 2025-07-17 | 9.10 | $8.92 | 43619 |
| 2025-07-16 | 9.12 | $8.96 | 99122 |
| 2025-07-15 | 9.13 | $9.04 | 41844 |
| 2025-07-14 | 9.13 | $9.13 | 16715 |
| 2025-07-11 | 9.13 | $9.15 | 14800 |
| 2025-07-10 | 9.12 | $9.16 | 29443 |
| 2025-07-09 | 9.11 | $9.20 | 27029 |
| 2025-07-08 | 9.10 | $9.17 | 28931 |
| 2025-07-07 | 9.09 | $9.21 | 31100 |
| 2025-07-03 | 9.07 | $9.26 | 60500 |
| 2025-07-02 | 9.05 | $9.19 | 76709 |
| 2025-07-01 | 9.03 | $9.15 | 67600 |
| 2025-06-30 | 9.02 | $9.17 | 99620 |
| 2025-06-27 | 9.01 | $9.02 | 58005 |
| 2025-06-26 | 9.01 | $9.05 | 37312 |
| 2025-06-25 | 9.00 | $9.02 | 31522 |
| 2025-06-24 | 9.00 | $8.99 | 30321 |
| 2025-06-23 | 9.01 | $8.98 | 94606 |
| 2025-06-20 | 9.01 | $8.99 | 39034 |
| 2025-06-18 | 9.02 | $8.99 | 22800 |
| 2025-06-17 | 9.02 | $8.98 | 20448 |
| 2025-06-16 | 9.02 | $8.97 | 31746 |
| 2025-06-13 | 9.03 | $8.96 | 80921 |
| 2025-06-12 | 9.04 | $9.06 | 22100 |
| 2025-06-11 | 9.04 | $9.01 | 72600 |
| 2025-06-10 | 9.05 | $9.01 | 19700 |
| 2025-06-09 | 9.06 | $9.05 | 29102 |
| 2025-06-06 | 9.07 | $8.98 | 29300 |
| 2025-06-05 | 9.08 | $9.04 | 46300 |
| 2025-06-04 | 9.09 | $9.06 | 20543 |
| 2025-06-03 | 9.10 | $9.04 | 30800 |
| 2025-06-02 | 9.12 | $9.03 | 35300 |
| 2025-05-30 | 9.13 | $9.09 | 31409 |
| 2025-05-29 | 9.14 | $9.08 | 16800 |
| 2025-05-28 | 9.15 | $9.05 | 17525 |
| 2025-05-27 | 9.16 | $9.11 | 43633 |
| 2025-05-23 | 9.17 | $8.97 | 23641 |
| 2025-05-22 | 9.19 | $8.99 | 54100 |
| 2025-05-21 | 9.21 | $8.95 | 59600 |
| 2025-05-20 | 9.24 | $9.16 | 32800 |
| 2025-05-19 | 9.24 | $9.18 | 85400 |
| 2025-05-16 | 9.24 | $9.25 | 23900 |
| 2025-05-15 | 9.23 | $9.29 | 14643 |
| 2025-05-14 | 9.21 | $9.22 | 37800 |
| 2025-05-13 | 9.21 | $9.31 | 37546 |
| 2025-05-12 | 9.19 | $9.31 | 33710 |
| 2025-05-09 | 9.17 | $9.33 | 17700 |
| 2025-05-08 | 9.15 | $9.29 | 43400 |
| 2025-05-07 | 9.13 | $9.28 | 15145 |
| 2025-05-06 | 9.11 | $9.31 | 28800 |
| 2025-05-05 | 9.09 | $9.20 | 61424 |
| 2025-05-02 | 9.08 | $9.20 | 77025 |
| 2025-05-01 | 9.07 | $9.19 | 64400 |
| 2025-04-30 | 9.07 | $9.17 | 42200 |
| 2025-04-29 | 9.07 | $9.07 | 97500 |
| 2025-04-28 | 9.09 | $9.08 | 25112 |
| 2025-04-25 | 9.10 | $9.11 | 36800 |
| 2025-04-24 | 9.12 | $9.11 | 25830 |
| 2025-04-23 | 9.14 | $8.96 | 63144 |
| 2025-04-22 | 9.18 | $8.91 | 30125 |
| 2025-04-21 | 9.22 | $8.83 | 64700 |
| 2025-04-17 | 9.28 | $9.01 | 12016 |
| 2025-04-16 | 9.33 | $9.02 | 50934 |
| 2025-04-15 | 9.37 | $9.06 | 55100 |
| 2025-04-14 | 9.42 | $9.07 | 37712 |
| 2025-04-11 | 9.47 | $9.03 | 89300 |
| 2025-04-10 | 9.53 | $8.92 | 70216 |
| 2025-04-09 | 9.60 | $9.20 | 133730 |
| 2025-04-08 | 9.64 | $9.10 | 60500 |
| 2025-04-07 | 9.70 | $9.31 | 69500 |
| 2025-04-04 | 9.75 | $9.65 | 22100 |
| 2025-04-03 | 9.76 | $9.85 | 19900 |
| 2025-04-02 | 9.76 | $9.83 | 12026 |
| 2025-04-01 | 9.75 | $9.80 | 45109 |
| 2025-03-31 | 9.75 | $9.69 | 36200 |
| 2025-03-28 | 9.77 | $9.71 | 15005 |
| 2025-03-27 | 9.78 | $9.67 | 36000 |
| 2025-03-26 | 9.80 | $9.68 | 24129 |
| 2025-03-25 | 9.82 | $9.75 | 15400 |
| 2025-03-24 | 9.84 | $9.79 | 10909 |
| 2025-03-21 | 9.85 | $9.74 | 23500 |
| 2025-03-20 | 9.86 | $9.76 | 24647 |
| 2025-03-19 | 9.88 | $9.69 | 34813 |
| 2025-03-18 | 9.90 | $9.75 | 11200 |
| 2025-03-17 | 9.92 | $9.72 | 9600 |
| 2025-03-14 | 9.95 | $9.74 | 14118 |
| 2025-03-13 | 9.97 | $9.80 | 21618 |
| 2025-03-12 | 9.98 | $9.90 | 22300 |
| 2025-03-11 | 9.99 | $9.92 | 11600 |
| 2025-03-10 | 9.99 | $10.00 | 7300 |
| 2025-03-07 | 9.99 | $9.91 | 13815 |
| 2025-03-06 | 9.99 | $10.06 | 21100 |
| 2025-03-05 | 9.98 | $10.04 | 22215 |
| 2025-03-04 | 9.98 | $9.96 | 22525 |
| 2025-03-03 | 9.97 | $10.09 | 45433 |
| 2025-02-28 | 9.96 | $10.12 | 29410 |
| 2025-02-27 | 9.94 | $10.03 | 31500 |
| 2025-02-26 | 9.93 | $10.03 | 14332 |
| 2025-02-25 | 9.92 | $10.02 | 19526 |
| 2025-02-24 | 9.91 | $9.90 | 17012 |
| 2025-02-21 | 9.91 | $9.97 | 23900 |
| 2025-02-20 | 9.90 | $9.96 | 38700 |
| 2025-02-19 | 9.89 | $9.94 | 20700 |
| 2025-02-18 | 9.88 | $9.88 | 36701 |
| 2025-02-14 | 9.88 | $9.89 | 31400 |
| 2025-02-13 | 9.88 | $9.80 | 42700 |
| 2025-02-12 | 9.88 | $9.76 | 75410 |
| 2025-02-11 | 9.89 | $9.92 | 36347 |
| 2025-02-10 | 9.88 | $9.96 | 55600 |
| 2025-02-07 | 9.87 | $9.92 | 48007 |
| 2025-02-06 | 9.86 | $10.00 | 35900 |
| 2025-02-05 | 9.84 | $9.99 | 45425 |
| 2025-02-04 | 9.82 | $9.95 | 44733 |
| 2025-02-03 | 9.81 | $9.90 | 61934 |
| 2025-01-31 | 9.80 | $9.89 | 85000 |
| 2025-01-30 | 9.79 | $9.82 | 29000 |
| 2025-01-29 | 9.78 | $9.76 | 39211 |
| 2025-01-28 | 9.78 | $9.77 | 19819 |
| 2025-01-27 | 9.79 | $9.81 | 77733 |
| 2025-01-24 | 9.79 | $9.82 | 23000 |
| 2025-01-23 | 9.78 | $9.82 | 46423 |
| 2025-01-22 | 9.78 | $9.89 | 55600 |
| 2025-01-21 | 9.77 | $9.85 | 21500 |
| 2025-01-17 | 9.77 | $9.80 | 34400 |
| 2025-01-16 | 9.78 | $9.75 | 13438 |
| 2025-01-15 | 9.79 | $9.68 | 50441 |
| 2025-01-14 | 9.82 | $9.62 | 39418 |
| 2025-01-13 | 9.86 | $9.63 | 41400 |
| 2025-01-10 | 9.91 | $9.68 | 44347 |
| 2025-01-08 | 9.95 | $9.79 | 44410 |
| 2025-01-07 | 9.99 | $9.81 | 28700 |
| 2025-01-06 | 10.02 | $9.90 | 56200 |
| 2025-01-03 | 10.05 | $9.90 | 51248 |
| 2025-01-02 | 10.09 | $9.86 | 46500 |
| 2024-12-31 | 10.13 | $9.76 | 83149 |
| 2024-12-30 | 10.18 | $9.75 | 144300 |
| 2024-12-27 | 10.24 | $9.83 | 39800 |
| 2024-12-26 | 10.30 | $9.88 | 24900 |
| 2024-12-24 | 10.35 | $9.86 | 12500 |
| 2024-12-23 | 10.41 | $9.91 | 27742 |
| 2024-12-20 | 10.46 | $9.88 | 236909 |
| 2024-12-19 | 10.52 | $10.15 | 34848 |
| 2024-12-18 | 10.55 | $10.30 | 32300 |
| 2024-12-17 | 10.57 | $10.40 | 48326 |
| 2024-12-16 | 10.58 | $10.67 | 34130 |
| 2024-12-13 | 10.56 | $10.76 | 31300 |
| 2024-12-12 | 10.53 | $10.91 | 70800 |
| 2024-12-11 | 10.49 | $10.87 | 86616 |
| 2024-12-10 | 10.45 | $10.60 | 74400 |
| 2024-12-09 | 10.43 | $10.44 | 11600 |
| 2024-12-06 | 10.43 | $10.46 | 33920 |
| 2024-12-05 | 10.43 | $10.40 | 49920 |
| 2024-12-04 | 10.43 | $10.51 | 13744 |
| 2024-12-03 | 10.43 | $10.51 | 7900 |
| 2024-12-02 | 10.42 | $10.53 | 28449 |
| 2024-11-29 | 10.40 | $10.55 | 12100 |
| 2024-11-27 | 10.39 | $10.53 | 37933 |
| 2024-11-26 | 10.37 | $10.31 | 30419 |
| 2024-11-25 | 10.38 | $10.37 | 26920 |
| 2024-11-22 | 10.38 | $10.31 | 39500 |
| 2024-11-21 | 10.38 | $10.25 | 33021 |
| 2024-11-20 | 10.39 | $10.28 | 25147 |
| 2024-11-19 | 10.40 | $10.32 | 20900 |
| 2024-11-18 | 10.41 | $10.35 | 26634 |
| 2024-11-15 | 10.41 | $10.35 | 30049 |
| 2024-11-14 | 10.41 | $10.51 | 19023 |
| 2024-11-13 | 10.40 | $10.48 | 28600 |
| 2024-11-12 | 10.39 | $10.50 | 31200 |
| 2024-11-11 | 10.38 | $10.65 | 18500 |
| 2024-11-08 | 10.36 | $10.61 | 29453 |
| 2024-11-07 | 10.34 | $10.53 | 68600 |
| 2024-11-06 | 10.33 | $10.33 | 128134 |
| 2024-11-05 | 10.34 | $10.30 | 60132 |
| 2024-11-04 | 10.35 | $10.25 | 84314 |
| 2024-11-01 | 10.37 | $10.21 | 21501 |
| 2024-10-31 | 10.39 | $10.26 | 40400 |
| 2024-10-30 | 10.41 | $10.20 | 16344 |
| 2024-10-29 | 10.45 | $10.19 | 27300 |
| 2024-10-28 | 10.48 | $10.27 | 31500 |
| 2024-10-25 | 10.51 | $10.40 | 71746 |
| 2024-10-24 | 10.53 | $10.25 | 44824 |
| 2024-10-23 | 10.56 | $10.29 | 43400 |
| 2024-10-22 | 10.59 | $10.49 | 23526 |
| 2024-10-21 | 10.60 | $10.52 | 8500 |
| 2024-10-18 | 10.61 | $10.60 | 10242 |
| 2024-10-17 | 10.62 | $10.54 | 10100 |
| 2024-10-16 | 10.63 | $10.50 | 39500 |
| 2024-10-15 | 10.64 | $10.59 | 27803 |
| 2024-10-14 | 10.65 | $10.60 | 7337 |
| 2024-10-11 | 10.65 | $10.61 | 8600 |
| 2024-10-10 | 10.66 | $10.64 | 10600 |
| 2024-10-09 | 10.66 | $10.64 | 10844 |
| 2024-10-08 | 10.67 | $10.64 | 14736 |
| 2024-10-07 | 10.67 | $10.60 | 21708 |
| 2024-10-04 | 10.67 | $10.61 | 12238 |
| 2024-10-03 | 10.68 | $10.70 | 17100 |
| 2024-10-02 | 10.68 | $10.73 | 45700 |
| 2024-10-01 | 10.67 | $10.75 | 30100 |
| 2024-09-30 | 10.66 | $10.72 | 12900 |
| 2024-09-27 | 10.65 | $10.70 | 14733 |
| 2024-09-26 | 10.64 | $10.62 | 12306 |
| 2024-09-25 | 10.64 | $10.60 | 16600 |
| 2024-09-24 | 10.63 | $10.61 | 11802 |
| 2024-09-23 | 10.63 | $10.61 | 24319 |
| 2024-09-20 | 10.63 | $10.66 | 17104 |
| 2024-09-19 | 10.62 | $10.68 | 26931 |
| 2024-09-18 | 10.61 | $10.65 | 54622 |
| 2024-09-17 | 10.60 | $10.75 | 26703 |
| 2024-09-16 | 10.58 | $10.77 | 33100 |
| 2024-09-13 | 10.56 | $10.75 | 18713 |
| 2024-09-12 | 10.54 | $10.68 | 14100 |
| 2024-09-11 | 10.53 | $10.60 | 27710 |
| 2024-09-10 | 10.52 | $10.55 | 61712 |
| 2024-09-09 | 10.51 | $10.55 | 25322 |
| 2024-09-06 | 10.51 | $10.55 | 29436 |
| 2024-09-05 | 10.51 | $10.56 | 29500 |
| 2024-09-04 | 10.51 | $10.52 | 39104 |
| 2024-09-03 | 10.51 | $10.53 | 99135 |
| 2024-08-30 | 10.51 | $10.46 | 12346 |
| 2024-08-29 | 10.51 | $10.48 | 28746 |
| 2024-08-28 | 10.52 | $10.40 | 37607 |
| 2024-08-27 | 10.53 | $10.49 | 31004 |
| 2024-08-26 | 10.53 | $10.50 | 24400 |
| 2024-08-23 | 10.53 | $10.51 | 20500 |
| 2024-08-22 | 10.53 | $10.49 | 12400 |
| 2024-08-21 | 10.53 | $10.54 | 15400 |
| 2024-08-20 | 10.52 | $10.55 | 12136 |
| 2024-08-19 | 10.51 | $10.52 | 4100 |
| 2024-08-16 | 10.50 | $10.55 | 7200 |
| 2024-08-15 | 10.48 | $10.53 | 23048 |
| 2024-08-14 | 10.47 | $10.57 | 8500 |
| 2024-08-13 | 10.45 | $10.57 | 30048 |
| 2024-08-12 | 10.42 | $10.53 | 14009 |
| 2024-08-09 | 10.40 | $10.55 | 5524 |
| 2024-08-08 | 10.38 | $10.54 | 12302 |
| 2024-08-07 | 10.35 | $10.56 | 95300 |
| 2024-08-06 | 10.32 | $10.65 | 27560 |
| 2024-08-05 | 10.28 | $10.45 | 16149 |
| 2024-08-02 | 10.26 | $10.50 | 26900 |
| 2024-08-01 | 10.23 | $10.45 | 19947 |
| 2024-07-31 | 10.20 | $10.41 | 20846 |
| 2024-07-30 | 10.18 | $10.29 | 21848 |
| 2024-07-29 | 10.16 | $10.26 | 32800 |
| 2024-07-26 | 10.15 | $10.23 | 10617 |
| 2024-07-25 | 10.14 | $10.21 | 13510 |
| 2024-07-24 | 10.13 | $10.21 | 40034 |
| 2024-07-23 | 10.12 | $10.19 | 12543 |
| 2024-07-22 | 10.12 | $10.13 | 26600 |
| 2024-07-19 | 10.12 | $10.08 | 14921 |
| 2024-07-18 | 10.12 | $10.11 | 22000 |
| 2024-07-17 | 10.12 | $10.12 | 47300 |
| 2024-07-16 | 10.12 | $10.15 | 27110 |
| 2024-07-15 | 10.12 | $10.13 | 15100 |
| 2024-07-12 | 10.12 | $10.22 | 16900 |
| 2024-07-11 | 10.11 | $10.16 | 20900 |
| 2024-07-10 | 10.11 | $10.10 | 35113 |
| 2024-07-09 | 10.11 | $10.07 | 24300 |
| 2024-07-08 | 10.12 | $10.06 | 39100 |
| 2024-07-05 | 10.13 | $10.09 | 47024 |
| 2024-07-03 | 10.14 | $10.12 | 54919 |
| 2024-07-02 | 10.14 | $10.08 | 38000 |
| 2024-07-01 | 10.15 | $10.09 | 22100 |
| 2024-06-28 | 10.15 | $10.13 | 49732 |
| 2024-06-27 | 10.16 | $10.07 | 24000 |
| 2024-06-26 | 10.16 | $10.08 | 22345 |
| 2024-06-25 | 10.17 | $10.12 | 25200 |
| 2024-06-24 | 10.17 | $10.13 | 21800 |
| 2024-06-21 | 10.18 | $10.06 | 21400 |
| 2024-06-20 | 10.18 | $10.17 | 16800 |
| 2024-06-18 | 10.18 | $10.22 | 35539 |
| 2024-06-17 | 10.18 | $10.22 | 19218 |
| 2024-06-14 | 10.17 | $10.22 | 72007 |
| 2024-06-13 | 10.17 | $10.32 | 26700 |
| 2024-06-12 | 10.15 | $10.29 | 48000 |
| 2024-06-11 | 10.14 | $10.24 | 35300 |
| 2024-06-10 | 10.13 | $10.18 | 15703 |
| 2024-06-07 | 10.13 | $10.17 | 18000 |
| 2024-06-06 | 10.13 | $10.15 | 8900 |
| 2024-06-05 | 10.13 | $10.11 | 63538 |
| 2024-06-04 | 10.13 | $10.12 | 9500 |
| 2024-06-03 | 10.13 | $10.09 | 17310 |
| 2024-05-31 | 10.14 | $10.02 | 17600 |
| 2024-05-30 | 10.15 | $9.99 | 30900 |
| 2024-05-29 | 10.16 | $10.07 | 15005 |
| 2024-05-28 | 10.16 | $10.13 | 10209 |
| 2024-05-24 | 10.15 | $10.17 | 13242 |
| 2024-05-23 | 10.14 | $10.09 | 19300 |
| 2024-05-22 | 10.14 | $10.11 | 54100 |
| 2024-05-21 | 10.12 | $10.27 | 7810 |
| 2024-05-20 | 10.10 | $10.29 | 9600 |
| 2024-05-17 | 10.06 | $10.30 | 33800 |
| 2024-05-16 | 10.03 | $10.25 | 7239 |
| 2024-05-15 | 9.99 | $10.20 | 27805 |
| 2024-05-14 | 9.96 | $10.12 | 30527 |
| 2024-05-13 | 9.93 | $10.08 | 14300 |
| 2024-05-10 | 9.91 | $10.15 | 5800 |
| 2024-05-09 | 9.87 | $10.25 | 15900 |
| 2024-05-08 | 9.83 | $10.24 | 32847 |
| 2024-05-07 | 9.78 | $10.07 | 46500 |
| 2024-05-06 | 9.75 | $9.95 | 18000 |
| 2024-05-03 | 9.73 | $9.90 | 33200 |
| 2024-05-02 | 9.71 | $9.83 | 27200 |
| 2024-05-01 | 9.71 | $9.76 | 39344 |
| 2024-04-30 | 9.71 | $9.68 | 14031 |
| 2024-04-29 | 9.71 | $9.69 | 7000 |
| 2024-04-26 | 9.72 | $9.66 | 16000 |
| 2024-04-25 | 9.73 | $9.64 | 22639 |
| 2024-04-24 | 9.75 | $9.68 | 20000 |
| 2024-04-23 | 9.76 | $9.73 | 31200 |
| 2024-04-22 | 9.77 | $9.67 | 7310 |
| 2024-04-19 | 9.79 | $9.69 | 25300 |
| 2024-04-18 | 9.81 | $9.67 | 5728 |
| 2024-04-17 | 9.83 | $9.71 | 20600 |
| 2024-04-16 | 9.85 | $9.65 | 31400 |
| 2024-04-15 | 9.88 | $9.67 | 10800 |
| 2024-04-12 | 9.91 | $9.79 | 13300 |
| 2024-04-11 | 9.92 | $9.77 | 30141 |
| 2024-04-10 | 9.94 | $9.82 | 23600 |
| 2024-04-09 | 9.96 | $9.93 | 8000 |
| 2024-04-08 | 9.97 | $9.90 | 27743 |
| 2024-04-05 | 9.98 | $9.86 | 32105 |
| 2024-04-04 | 10.00 | $9.90 | 47224 |
| 2024-04-03 | 10.02 | $9.87 | 38500 |
| 2024-04-02 | 10.04 | $9.89 | 65044 |
| 2024-04-01 | 10.06 | $9.95 | 42542 |
| 2024-03-28 | 10.08 | $9.99 | 24100 |
| 2024-03-27 | 10.09 | $9.99 | 97400 |
| 2024-03-26 | 10.11 | $9.99 | 17111 |
| 2024-03-25 | 10.12 | $9.99 | 20200 |
| 2024-03-22 | 10.14 | $10.08 | 30243 |
| 2024-03-21 | 10.15 | $10.10 | 32023 |
| 2024-03-20 | 10.15 | $10.10 | 34500 |
| 2024-03-19 | 10.16 | $10.12 | 15400 |
| 2024-03-18 | 10.17 | $10.11 | 23100 |
| 2024-03-15 | 10.18 | $10.10 | 9600 |
| 2024-03-14 | 10.19 | $10.05 | 24500 |
| 2024-03-13 | 10.21 | $10.16 | 14802 |
| 2024-03-12 | 10.21 | $10.17 | 37117 |
| 2024-03-11 | 10.22 | $10.19 | 18322 |
| 2024-03-08 | 10.23 | $10.18 | 60204 |
| 2024-03-07 | 10.24 | $10.25 | 11334 |
| 2024-03-06 | 10.24 | $10.21 | 25600 |
| 2024-03-05 | 10.24 | $10.21 | 90514 |
| 2024-03-04 | 10.25 | $10.22 | 11600 |
| 2024-03-01 | 10.26 | $10.23 | 26501 |
| 2024-02-29 | 10.26 | $10.19 | 43100 |
| 2024-02-28 | 10.27 | $10.18 | 27047 |
| 2024-02-27 | 10.29 | $10.19 | 12446 |
| 2024-02-26 | 10.30 | $10.20 | 19800 |
| 2024-02-23 | 10.31 | $10.29 | 27800 |
| 2024-02-22 | 10.31 | $10.26 | 7300 |
| 2024-02-21 | 10.31 | $10.26 | 16342 |
| 2024-02-20 | 10.32 | $10.28 | 9300 |
| 2024-02-16 | 10.32 | $10.30 | 15011 |
| 2024-02-15 | 10.31 | $10.33 | 13000 |
| 2024-02-14 | 10.31 | $10.26 | 4203 |
| 2024-02-13 | 10.31 | $10.27 | 6726 |
| 2024-02-12 | 10.31 | $10.35 | 6201 |
| 2024-02-09 | 10.30 | $10.34 | 6836 |
| 2024-02-08 | 10.29 | $10.35 | 11841 |
| 2024-02-07 | 10.28 | $10.35 | 13200 |
| 2024-02-06 | 10.27 | $10.40 | 9800 |
| 2024-02-05 | 10.26 | $10.35 | 14913 |
| 2024-02-02 | 10.26 | $10.37 | 10600 |
| 2024-02-01 | 10.25 | $10.42 | 35230 |
| 2024-01-31 | 10.23 | $10.34 | 12300 |
| 2024-01-30 | 10.22 | $10.29 | 23522 |
| 2024-01-29 | 10.22 | $10.28 | 21839 |
| 2024-01-26 | 10.22 | $10.13 | 25244 |
| 2024-01-25 | 10.23 | $10.27 | 42800 |
| 2024-01-24 | 10.23 | $10.12 | 10900 |
| 2024-01-23 | 10.24 | $10.08 | 37145 |
| 2024-01-22 | 10.26 | $10.14 | 27820 |
| 2024-01-19 | 10.27 | $10.03 | 30400 |
| 2024-01-18 | 10.29 | $10.06 | 15500 |
| 2024-01-17 | 10.31 | $10.10 | 34347 |
| 2024-01-16 | 10.32 | $10.25 | 17419 |
| 2024-01-12 | 10.32 | $10.48 | 20107 |
| 2024-01-11 | 10.30 | $10.43 | 7923 |
| 2024-01-10 | 10.28 | $10.46 | 8300 |
| 2024-01-09 | 10.26 | $10.58 | 33500 |
| 2024-01-08 | 10.22 | $10.31 | 18641 |
| 2024-01-05 | 10.21 | $10.30 | 10825 |
| 2024-01-04 | 10.20 | $10.30 | 10204 |
| 2024-01-03 | 10.19 | $10.32 | 16300 |
| 2024-01-02 | 10.18 | $10.26 | 19300 |
| 2023-12-29 | 10.17 | $10.23 | 31742 |
| 2023-12-28 | 10.16 | $10.14 | 47600 |
| 2023-12-27 | 10.15 | $10.20 | 18027 |
| 2023-12-26 | 10.14 | $10.17 | 24223 |
| 2023-12-22 | 10.12 | $10.17 | 54936 |
| 2023-12-21 | 10.10 | $10.09 | 33700 |
| 2023-12-20 | 10.09 | $10.06 | 49100 |
| 2023-12-19 | 10.08 | $10.16 | 104900 |
| 2023-12-18 | 10.05 | $10.04 | 153537 |
| 2023-12-15 | 10.04 | $10.12 | 73741 |
| 2023-12-14 | 10.01 | $10.27 | 47807 |
| 2023-12-13 | 9.96 | $10.19 | 42300 |
| 2023-12-12 | 9.92 | $10.29 | 40603 |
| 2023-12-11 | 9.86 | $10.27 | 39930 |
| 2023-12-08 | 9.80 | $10.47 | 28633 |
| 2023-12-07 | 9.71 | $10.28 | 37600 |
| 2023-12-06 | 9.63 | $10.12 | 32928 |
| 2023-12-05 | 9.57 | $9.97 | 82403 |
| 2023-12-04 | 9.51 | $9.83 | 79516 |
| 2023-12-01 | 9.46 | $9.83 | 68306 |
| 2023-11-30 | 9.41 | $9.60 | 41300 |
| 2023-11-29 | 9.38 | $9.61 | 57540 |
| 2023-11-28 | 9.34 | $9.45 | 61000 |
| 2023-11-27 | 9.31 | $9.45 | 77300 |
| 2023-11-24 | 9.28 | $9.44 | 21000 |
| 2023-11-22 | 9.25 | $9.48 | 42618 |
| 2023-11-21 | 9.21 | $9.52 | 38700 |
| 2023-11-20 | 9.16 | $9.57 | 41500 |
| 2023-11-17 | 9.10 | $9.68 | 60000 |
| 2023-11-16 | 9.03 | $9.53 | 104700 |
| 2023-11-15 | 8.97 | $9.20 | 61300 |
| 2023-11-14 | 8.94 | $9.15 | 28843 |
| 2023-11-13 | 8.92 | $9.02 | 49521 |
| 2023-11-10 | 8.90 | $9.06 | 25600 |
| 2023-11-09 | 8.88 | $9.01 | 59222 |
| 2023-11-08 | 8.87 | $9.05 | 44900 |
| 2023-11-07 | 8.85 | $9.02 | 47700 |
| 2023-11-06 | 8.84 | $8.91 | 67845 |
| 2023-11-03 | 8.84 | $8.95 | 79105 |
| 2023-11-02 | 8.83 | $8.86 | 69940 |
| 2023-11-01 | 8.83 | $8.82 | 41300 |
| 2023-10-31 | 8.84 | $8.82 | 58829 |
| 2023-10-30 | 8.84 | $8.75 | 42831 |
| 2023-10-27 | 8.86 | $8.76 | 57116 |
| 2023-10-26 | 8.87 | $8.83 | 47839 |
| 2023-10-25 | 8.88 | $8.86 | 65800 |
| 2023-10-24 | 8.88 | $8.76 | 46431 |
| 2023-10-23 | 8.90 | $8.65 | 33010 |
| 2023-10-20 | 8.93 | $8.70 | 56045 |
| 2023-10-19 | 8.96 | $8.74 | 73046 |
| 2023-10-18 | 8.98 | $8.86 | 36400 |
| 2023-10-17 | 9.00 | $8.94 | 46700 |
| 2023-10-16 | 9.02 | $9.01 | 21232 |
| 2023-10-13 | 9.03 | $9.02 | 34300 |
| 2023-10-12 | 9.04 | $9.05 | 10300 |
| 2023-10-11 | 9.05 | $9.12 | 34810 |
| 2023-10-10 | 9.05 | $9.03 | 28800 |
| 2023-10-09 | 9.07 | $9.11 | 23521 |
| 2023-10-06 | 9.08 | $8.82 | 44700 |
| 2023-10-05 | 9.13 | $8.91 | 23800 |
| 2023-10-04 | 9.16 | $8.96 | 21848 |
| 2023-10-03 | 9.20 | $8.91 | 64200 |
| 2023-10-02 | 9.24 | $8.85 | 29197 |
| 2023-09-29 | 9.30 | $8.97 | 57500 |
| 2023-09-28 | 9.34 | $8.89 | 27626 |
| 2023-09-27 | 9.40 | $8.93 | 94438 |
| 2023-09-26 | 9.45 | $9.10 | 55400 |
| 2023-09-25 | 9.49 | $9.23 | 110825 |
| 2023-09-22 | 9.51 | $9.44 | 64300 |
| 2023-09-21 | 9.52 | $9.38 | 29600 |
| 2023-09-20 | 9.53 | $9.51 | 28400 |
| 2023-09-19 | 9.53 | $9.51 | 23431 |
| 2023-09-18 | 9.53 | $9.51 | 25824 |
| 2023-09-15 | 9.53 | $9.58 | 21448 |
| 2023-09-14 | 9.53 | $9.50 | 20900 |
| 2023-09-13 | 9.53 | $9.53 | 12731 |
| 2023-09-12 | 9.53 | $9.54 | 16800 |
| 2023-09-11 | 9.53 | $9.60 | 16100 |
| 2023-09-08 | 9.53 | $9.58 | 40246 |
| 2023-09-07 | 9.52 | $9.48 | 51734 |
| 2023-09-06 | 9.53 | $9.63 | 38338 |
| 2023-09-05 | 9.53 | $9.69 | 81417 |
| 2023-09-01 | 9.51 | $9.53 | 29046 |
| 2023-08-31 | 9.52 | $9.52 | 27845 |
| 2023-08-30 | 9.52 | $9.50 | 18945 |
| 2023-08-29 | 9.53 | $9.43 | 29900 |
| 2023-08-28 | 9.54 | $9.34 | 29446 |
| 2023-08-25 | 9.57 | $9.35 | 30500 |
| 2023-08-24 | 9.59 | $9.41 | 34118 |
| 2023-08-23 | 9.61 | $9.47 | 46307 |
| 2023-08-22 | 9.63 | $9.53 | 21206 |
| 2023-08-21 | 9.64 | $9.50 | 28918 |
| 2023-08-18 | 9.66 | $9.61 | 25433 |
| 2023-08-17 | 9.66 | $9.53 | 30117 |
| 2023-08-16 | 9.68 | $9.69 | 25130 |
| 2023-08-15 | 9.68 | $9.77 | 19400 |
| 2023-08-14 | 9.67 | $9.73 | 22500 |
| 2023-08-11 | 9.66 | $9.80 | 49400 |
| 2023-08-10 | 9.65 | $9.70 | 31600 |
| 2023-08-09 | 9.65 | $9.61 | 37519 |
| 2023-08-08 | 9.66 | $9.62 | 39300 |
| 2023-08-07 | 9.67 | $9.60 | 33531 |
| 2023-08-04 | 9.68 | $9.62 | 47216 |
| 2023-08-03 | 9.69 | $9.50 | 74900 |
| 2023-08-02 | 9.72 | $9.60 | 60000 |
| 2023-08-01 | 9.73 | $9.65 | 63500 |
| 2023-07-31 | 9.74 | $9.71 | 59139 |
| 2023-07-28 | 9.74 | $9.66 | 78700 |
| 2023-07-27 | 9.75 | $9.65 | 52900 |
| 2023-07-26 | 9.76 | $9.70 | 31200 |
| 2023-07-25 | 9.76 | $9.73 | 30400 |
| 2023-07-24 | 9.76 | $9.74 | 44900 |
| 2023-07-21 | 9.76 | $9.78 | 34000 |
| 2023-07-20 | 9.75 | $9.77 | 16100 |
| 2023-07-19 | 9.75 | $9.85 | 10411 |
| 2023-07-18 | 9.73 | $9.81 | 31200 |
| 2023-07-17 | 9.72 | $9.75 | 28900 |
| 2023-07-14 | 9.71 | $9.78 | 38500 |
| 2023-07-13 | 9.70 | $9.80 | 14000 |
| 2023-07-12 | 9.69 | $9.87 | 18500 |
| 2023-07-11 | 9.67 | $9.73 | 33918 |
| 2023-07-10 | 9.66 | $9.75 | 22800 |
| 2023-07-07 | 9.65 | $9.66 | 31516 |
| 2023-07-06 | 9.64 | $9.67 | 71918 |
| 2023-07-05 | 9.64 | $9.66 | 77700 |
| 2023-07-03 | 9.64 | $9.73 | 33839 |
| 2023-06-30 | 9.63 | $9.67 | 45100 |
| 2023-06-29 | 9.62 | $9.65 | 41830 |
| 2023-06-28 | 9.62 | $9.75 | 30531 |
| 2023-06-27 | 9.60 | $9.67 | 40034 |
| 2023-06-26 | 9.59 | $9.62 | 14334 |
| 2023-06-23 | 9.59 | $9.52 | 48500 |
| 2023-06-22 | 9.59 | $9.59 | 31823 |
| 2023-06-21 | 9.59 | $9.60 | 27229 |
| 2023-06-20 | 9.59 | $9.58 | 14926 |
| 2023-06-16 | 9.59 | $9.58 | 28839 |
| 2023-06-15 | 9.59 | $9.61 | 15500 |
| 2023-06-14 | 9.59 | $9.60 | 14307 |
| 2023-06-13 | 9.59 | $9.61 | 20800 |
| 2023-06-12 | 9.59 | $9.65 | 35246 |
| 2023-06-09 | 9.58 | $9.61 | 25900 |
| 2023-06-08 | 9.58 | $9.62 | 117246 |
| 2023-06-07 | 9.59 | $9.59 | 47612 |
| 2023-06-06 | 9.59 | $9.68 | 32801 |
| 2023-06-05 | 9.60 | $9.59 | 31570 |
| 2023-06-02 | 9.61 | $9.56 | 41900 |
| 2023-06-01 | 9.62 | $9.58 | 41000 |
| 2023-05-31 | 9.64 | $9.53 | 52200 |
| 2023-05-30 | 9.66 | $9.51 | 30636 |
| 2023-05-26 | 9.69 | $9.45 | 61200 |
| 2023-05-25 | 9.73 | $9.43 | 24812 |
| 2023-05-24 | 9.77 | $9.38 | 38800 |
| 2023-05-23 | 9.82 | $9.55 | 25000 |
| 2023-05-22 | 9.85 | $9.61 | 26208 |
| 2023-05-19 | 9.88 | $9.71 | 8404 |
| 2023-05-18 | 9.90 | $9.73 | 12936 |
| 2023-05-17 | 9.92 | $9.78 | 27134 |
| 2023-05-16 | 9.93 | $9.77 | 22600 |
| 2023-05-15 | 9.95 | $9.79 | 42100 |
| 2023-05-12 | 9.96 | $9.89 | 24000 |
| 2023-05-11 | 9.97 | $9.91 | 43700 |
| 2023-05-10 | 9.98 | $9.94 | 32119 |
| 2023-05-09 | 9.98 | $10.00 | 16930 |
| 2023-05-08 | 9.98 | $9.97 | 32600 |
| 2023-05-05 | 9.98 | $10.08 | 28700 |
| 2023-05-04 | 9.97 | $10.05 | 25600 |
| 2023-05-03 | 9.97 | $9.94 | 29500 |
| 2023-05-02 | 9.97 | $10.00 | 43600 |
| 2023-05-01 | 9.97 | $10.00 | 19500 |
| 2023-04-28 | 9.97 | $10.14 | 36017 |
| 2023-04-27 | 9.96 | $10.01 | 20014 |
| 2023-04-26 | 9.95 | $9.99 | 36500 |
| 2023-04-25 | 9.94 | $9.87 | 36900 |
| 2023-04-24 | 9.95 | $9.86 | 36700 |
| 2023-04-21 | 9.95 | $9.75 | 43600 |
| 2023-04-20 | 9.96 | $9.81 | 41800 |
| 2023-04-19 | 9.97 | $9.80 | 30100 |
| 2023-04-18 | 9.97 | $9.87 | 25600 |
| 2023-04-17 | 9.97 | $10.05 | 20707 |
| 2023-04-14 | 9.95 | $10.11 | 18500 |
| 2023-04-13 | 9.92 | $10.14 | 19438 |
| 2023-04-12 | 9.89 | $10.20 | 51600 |
| 2023-04-11 | 9.85 | $10.13 | 32400 |
| 2023-04-10 | 9.82 | $10.12 | 25500 |
| 2023-04-06 | 9.78 | $10.11 | 74500 |
| 2023-04-05 | 9.74 | $10.05 | 51800 |
| 2023-04-04 | 9.71 | $9.90 | 38900 |
| 2023-04-03 | 9.69 | $9.91 | 31700 |
| 2023-03-31 | 9.67 | $9.95 | 69900 |
| 2023-03-30 | 9.65 | $9.74 | 18330 |
| 2023-03-29 | 9.64 | $9.62 | 49300 |
| 2023-03-28 | 9.64 | $9.59 | 40448 |
| 2023-03-27 | 9.65 | $9.51 | 60100 |
| 2023-03-24 | 9.66 | $9.48 | 35600 |
| 2023-03-23 | 9.68 | $9.48 | 27842 |
| 2023-03-22 | 9.70 | $9.57 | 55200 |
| 2023-03-21 | 9.71 | $9.54 | 46331 |
| 2023-03-20 | 9.73 | $9.66 | 34200 |
| 2023-03-17 | 9.73 | $9.77 | 26300 |
| 2023-03-16 | 9.73 | $9.82 | 24300 |
| 2023-03-15 | 9.72 | $9.84 | 37400 |
| 2023-03-14 | 9.72 | $9.90 | 26222 |
| 2023-03-13 | 9.71 | $9.83 | 26200 |
| 2023-03-10 | 9.71 | $9.73 | 36449 |
| 2023-03-09 | 9.72 | $9.75 | 42120 |
| 2023-03-08 | 9.74 | $9.72 | 22735 |
| 2023-03-07 | 9.76 | $9.63 | 18000 |
| 2023-03-06 | 9.79 | $9.57 | 33536 |
| 2023-03-03 | 9.83 | $9.59 | 74401 |
| 2023-03-02 | 9.87 | $9.56 | 77719 |
| 2023-03-01 | 9.92 | $9.54 | 85135 |
| 2023-02-28 | 9.97 | $9.72 | 37500 |
| 2023-02-27 | 10.01 | $9.69 | 36100 |
| 2023-02-24 | 10.05 | $9.65 | 26800 |
| 2023-02-23 | 10.10 | $9.73 | 39600 |
| 2023-02-22 | 10.14 | $9.68 | 32900 |
| 2023-02-21 | 10.19 | $9.73 | 50100 |
| 2023-02-17 | 10.24 | $9.88 | 76700 |
| 2023-02-16 | 10.27 | $10.02 | 83500 |
| 2023-02-15 | 10.29 | $10.29 | 31642 |
| 2023-02-14 | 10.28 | $10.33 | 16605 |
| 2023-02-13 | 10.27 | $10.44 | 42234 |
| 2023-02-10 | 10.24 | $10.47 | 39600 |
| 2023-02-09 | 10.21 | $10.54 | 219026 |
| 2023-02-08 | 10.17 | $10.38 | 62105 |
| 2023-02-07 | 10.14 | $10.26 | 24703 |
| 2023-02-06 | 10.13 | $10.14 | 70800 |
| 2023-02-03 | 10.12 | $10.18 | 30400 |
| 2023-02-02 | 10.10 | $10.27 | 49500 |
| 2023-02-01 | 10.07 | $10.21 | 49823 |
| 2023-01-31 | 10.05 | $10.15 | 28700 |
| 2023-01-30 | 10.02 | $10.09 | 74417 |
| 2023-01-27 | 10.00 | $10.15 | 12600 |
| 2023-01-26 | 9.97 | $10.12 | 14623 |
| 2023-01-25 | 9.94 | $10.13 | 7100 |
| 2023-01-24 | 9.90 | $10.17 | 15628 |
| 2023-01-23 | 9.85 | $10.13 | 86100 |
| 2023-01-20 | 9.81 | $10.17 | 37300 |
| 2023-01-19 | 9.75 | $10.05 | 50748 |
| 2023-01-18 | 9.71 | $9.97 | 36600 |
| 2023-01-17 | 9.67 | $9.88 | 23132 |
| 2023-01-13 | 9.64 | $9.89 | 40300 |
| 2023-01-12 | 9.61 | $9.99 | 68200 |
| 2023-01-11 | 9.56 | $9.89 | 28200 |
| 2023-01-10 | 9.53 | $9.79 | 24400 |
| 2023-01-09 | 9.51 | $9.81 | 50400 |
| 2023-01-06 | 9.48 | $9.73 | 32100 |
| 2023-01-05 | 9.46 | $9.62 | 51747 |
| 2023-01-04 | 9.46 | $9.60 | 74723 |
| 2023-01-03 | 9.46 | $9.52 | 58849 |
| 2022-12-30 | 9.46 | $9.40 | 142500 |
| 2022-12-29 | 9.48 | $9.27 | 102100 |
| 2022-12-28 | 9.52 | $9.22 | 83900 |
| 2022-12-27 | 9.56 | $9.24 | 92000 |
| 2022-12-23 | 9.60 | $9.29 | 75014 |
| 2022-12-22 | 9.64 | $9.30 | 181100 |
| 2022-12-21 | 9.68 | $9.31 | 161524 |
| 2022-12-20 | 9.71 | $9.42 | 232041 |
| 2022-12-19 | 9.74 | $9.51 | 116013 |
| 2022-12-16 | 9.76 | $9.59 | 115731 |
| 2022-12-15 | 9.77 | $9.71 | 37900 |
| 2022-12-14 | 9.77 | $9.81 | 27919 |
| 2022-12-13 | 9.75 | $9.85 | 122200 |
| 2022-12-12 | 9.72 | $9.82 | 16600 |
| 2022-12-09 | 9.70 | $9.76 | 72714 |
| 2022-12-08 | 9.67 | $9.84 | 136100 |
| 2022-12-07 | 9.63 | $9.99 | 145000 |
| 2022-12-06 | 9.58 | $9.83 | 33539 |
| 2022-12-05 | 9.53 | $9.72 | 88400 |
| 2022-12-02 | 9.49 | $9.80 | 42900 |
| 2022-12-01 | 9.43 | $9.82 | 134419 |
| 2022-11-30 | 9.37 | $9.85 | 78624 |
| 2022-11-29 | 9.30 | $9.66 | 43922 |
| 2022-11-28 | 9.25 | $9.58 | 129409 |
| 2022-11-25 | 9.20 | $9.61 | 12100 |
| 2022-11-23 | 9.14 | $9.59 | 57800 |
| 2022-11-22 | 9.08 | $9.54 | 63000 |
| 2022-11-21 | 9.03 | $9.41 | 50900 |
| 2022-11-18 | 8.98 | $9.32 | 37904 |
| 2022-11-17 | 8.94 | $9.27 | 137300 |
| 2022-11-16 | 8.91 | $9.20 | 38826 |
| 2022-11-15 | 8.88 | $9.07 | 82500 |
| 2022-11-14 | 8.86 | $8.89 | 30245 |
| 2022-11-11 | 8.86 | $9.04 | 117700 |
| 2022-11-10 | 8.85 | $9.05 | 60200 |
| 2022-11-09 | 8.84 | $8.72 | 47522 |
| 2022-11-08 | 8.86 | $8.71 | 96503 |
| 2022-11-07 | 8.89 | $8.77 | 46127 |
| 2022-11-04 | 8.91 | $8.77 | 34600 |
| 2022-11-03 | 8.94 | $8.71 | 50234 |
| 2022-11-02 | 8.97 | $8.80 | 65233 |
| 2022-11-01 | 9.00 | $8.82 | 57536 |
| 2022-10-31 | 9.04 | $8.80 | 73000 |
| 2022-10-28 | 9.08 | $8.86 | 30600 |
| 2022-10-27 | 9.11 | $8.87 | 88533 |
| 2022-10-26 | 9.16 | $9.02 | 48600 |
| 2022-10-25 | 9.19 | $8.93 | 70300 |
| 2022-10-24 | 9.24 | $8.92 | 62410 |
| 2022-10-21 | 9.29 | $9.09 | 115225 |
| 2022-10-20 | 9.34 | $9.01 | 52000 |
| 2022-10-19 | 9.40 | $9.05 | 26446 |
| 2022-10-18 | 9.46 | $9.16 | 26027 |
| 2022-10-17 | 9.52 | $9.18 | 43100 |
| 2022-10-14 | 9.58 | $9.15 | 40600 |
| 2022-10-13 | 9.65 | $9.24 | 47700 |
| 2022-10-12 | 9.72 | $9.33 | 29242 |
| 2022-10-11 | 9.79 | $9.33 | 49600 |
| 2022-10-10 | 9.87 | $9.25 | 22500 |
| 2022-10-07 | 9.96 | $9.30 | 90312 |
| 2022-10-06 | 10.06 | $9.46 | 47818 |
| 2022-10-05 | 10.15 | $9.45 | 105600 |
| 2022-10-04 | 10.25 | $9.57 | 296809 |
| 2022-10-03 | 10.34 | $10.15 | 32008 |
| 2022-09-30 | 10.38 | $9.84 | 36600 |
| 2022-09-29 | 10.45 | $10.00 | 15649 |
| 2022-09-28 | 10.51 | $10.15 | 20400 |
| 2022-09-27 | 10.57 | $10.09 | 37000 |
| 2022-09-26 | 10.63 | $10.09 | 18000 |
| 2022-09-23 | 10.70 | $10.32 | 40345 |
| 2022-09-22 | 10.75 | $10.44 | 18143 |
| 2022-09-21 | 10.80 | $10.56 | 24100 |
| 2022-09-20 | 10.84 | $10.40 | 39900 |
| 2022-09-19 | 10.90 | $10.50 | 34700 |
| 2022-09-16 | 10.96 | $10.69 | 26300 |
| 2022-09-15 | 11.00 | $10.77 | 14349 |
| 2022-09-14 | 11.05 | $10.87 | 18114 |
| 2022-09-13 | 11.09 | $10.99 | 36700 |
| 2022-09-12 | 11.12 | $11.06 | 24411 |
| 2022-09-09 | 11.15 | $10.98 | 4900 |
| 2022-09-08 | 11.20 | $10.97 | 42147 |
| 2022-09-07 | 11.25 | $10.84 | 23415 |
| 2022-09-06 | 11.32 | $10.75 | 19712 |
| 2022-09-02 | 11.41 | $10.90 | 13100 |
| 2022-09-01 | 11.49 | $10.86 | 35323 |
| 2022-08-31 | 11.58 | $11.08 | 39504 |
| 2022-08-30 | 11.65 | $11.04 | 18445 |
| 2022-08-29 | 11.73 | $11.07 | 38700 |
| 2022-08-26 | 11.82 | $11.34 | 27800 |
| 2022-08-25 | 11.88 | $11.43 | 13828 |
| 2022-08-24 | 11.94 | $11.47 | 19324 |
| 2022-08-23 | 11.99 | $11.48 | 22841 |
| 2022-08-22 | 12.05 | $11.71 | 26100 |
| 2022-08-19 | 12.08 | $11.92 | 12100 |
| 2022-08-18 | 12.10 | $11.99 | 30533 |
| 2022-08-17 | 12.11 | $11.92 | 30438 |
| 2022-08-16 | 12.12 | $12.02 | 17920 |
| 2022-08-15 | 12.12 | $12.04 | 19800 |
| 2022-08-12 | 12.12 | $12.16 | 14420 |
| 2022-08-11 | 12.10 | $12.30 | 25000 |
| 2022-08-10 | 12.07 | $12.16 | 16700 |
| 2022-08-09 | 12.05 | $12.05 | 19100 |
| 2022-08-08 | 12.04 | $12.15 | 22120 |
| 2022-08-05 | 12.02 | $12.15 | 11800 |
| 2022-08-04 | 11.99 | $12.30 | 16745 |
| 2022-08-03 | 11.94 | $12.24 | 38800 |
| 2022-08-02 | 11.90 | $12.26 | 18200 |
| 2022-08-01 | 11.84 | $12.23 | 53226 |
| 2022-07-29 | 11.79 | $12.10 | 43311 |
| 2022-07-28 | 11.74 | $12.03 | 48400 |
| 2022-07-27 | 11.69 | $11.85 | 22800 |
| 2022-07-26 | 11.66 | $11.84 | 13100 |
| 2022-07-25 | 11.62 | $11.78 | 42100 |
| 2022-07-22 | 11.59 | $11.88 | 54300 |
| 2022-07-21 | 11.54 | $11.91 | 79400 |
| 2022-07-20 | 11.48 | $11.62 | 18737 |
| 2022-07-19 | 11.45 | $11.59 | 31829 |
| 2022-07-18 | 11.41 | $11.77 | 20900 |
| 2022-07-15 | 11.35 | $11.78 | 14000 |
| 2022-07-14 | 11.29 | $11.62 | 21527 |
| 2022-07-13 | 11.24 | $11.99 | 23300 |
| 2022-07-12 | 11.14 | $11.68 | 21918 |
| 2022-07-11 | 11.07 | $11.50 | 18600 |
| 2022-07-08 | 11.02 | $11.39 | 37520 |
| 2022-07-07 | 10.98 | $11.24 | 65200 |
| 2022-07-06 | 10.95 | $11.09 | 54300 |
| 2022-07-05 | 10.93 | $11.03 | 40600 |
| 2022-07-01 | 10.93 | $11.06 | 35226 |
| 2022-06-30 | 10.92 | $11.08 | 13525 |
| 2022-06-29 | 10.92 | $11.12 | 26000 |
| 2022-06-28 | 10.92 | $10.97 | 31100 |
| 2022-06-27 | 10.93 | $10.91 | 27400 |
| 2022-06-24 | 10.95 | $10.98 | 43941 |
| 2022-06-23 | 10.97 | $10.92 | 26300 |
| 2022-06-22 | 11.00 | $10.82 | 70715 |
| 2022-06-21 | 11.03 | $10.77 | 41600 |
| 2022-06-17 | 11.06 | $10.78 | 127400 |
| 2022-06-16 | 11.09 | $10.60 | 132700 |
| 2022-06-15 | 11.13 | $10.54 | 40800 |
| 2022-06-14 | 11.18 | $10.60 | 30300 |
| 2022-06-13 | 11.23 | $10.86 | 55412 |
| 2022-06-10 | 11.24 | $10.93 | 34900 |
| 2022-06-09 | 11.25 | $11.04 | 47126 |
| 2022-06-08 | 11.25 | $11.26 | 46800 |
| 2022-06-07 | 11.22 | $11.39 | 23500 |
| 2022-06-06 | 11.18 | $11.39 | 21500 |
| 2022-06-03 | 11.13 | $11.56 | 35816 |
| 2022-06-02 | 11.06 | $11.69 | 43012 |
| 2022-06-01 | 10.97 | $11.67 | 45000 |
| 2022-05-31 | 10.88 | $11.77 | 58000 |
| 2022-05-27 | 10.77 | $11.97 | 122925 |
| 2022-05-26 | 10.64 | $11.62 | 204200 |
| 2022-05-25 | 10.53 | $11.20 | 109623 |
| 2022-05-24 | 10.46 | $10.83 | 72500 |
| 2022-05-23 | 10.42 | $10.59 | 55011 |
| 2022-05-20 | 10.40 | $10.20 | 70849 |
| 2022-05-19 | 10.43 | $10.15 | 36800 |
| 2022-05-18 | 10.45 | $10.10 | 87334 |
| 2022-05-17 | 10.49 | $10.38 | 36841 |
| 2022-05-16 | 10.50 | $10.45 | 48900 |
| 2022-05-13 | 10.51 | $10.46 | 42400 |
| 2022-05-12 | 10.51 | $10.71 | 96934 |
| 2022-05-11 | 10.49 | $10.54 | 31221 |
| 2022-05-10 | 10.49 | $10.56 | 87427 |
| 2022-05-09 | 10.49 | $10.70 | 50900 |
| 2022-05-06 | 10.49 | $10.69 | 142168 |
| 2022-05-05 | 10.48 | $10.36 | 56024 |
| 2022-05-04 | 10.51 | $10.42 | 63520 |
| 2022-05-03 | 10.55 | $10.34 | 30041 |
| 2022-05-02 | 10.59 | $10.33 | 66400 |
| 2022-04-29 | 10.64 | $10.43 | 44800 |
| 2022-04-28 | 10.69 | $10.46 | 70900 |
| 2022-04-27 | 10.75 | $10.33 | 88600 |
| 2022-04-26 | 10.81 | $10.39 | 63400 |
| 2022-04-25 | 10.88 | $10.41 | 93031 |
| 2022-04-22 | 10.96 | $10.45 | 114400 |
| 2022-04-21 | 11.03 | $10.59 | 91900 |
| 2022-04-20 | 11.10 | $10.62 | 122708 |
| 2022-04-19 | 11.16 | $10.54 | 192529 |
| 2022-04-18 | 11.24 | $10.70 | 114800 |
| 2022-04-14 | 11.32 | $10.70 | 57800 |
| 2022-04-13 | 11.39 | $10.84 | 108600 |
| 2022-04-12 | 11.46 | $10.96 | 84600 |
| 2022-04-11 | 11.52 | $11.17 | 55012 |
| 2022-04-08 | 11.56 | $11.44 | 34302 |
| 2022-04-07 | 11.58 | $11.56 | 29500 |
| 2022-04-06 | 11.59 | $11.51 | 57437 |
| 2022-04-05 | 11.60 | $11.28 | 83032 |
| 2022-04-04 | 11.64 | $11.60 | 51500 |
| 2022-04-01 | 11.66 | $11.70 | 47739 |
| 2022-03-31 | 11.66 | $11.72 | 39239 |
| 2022-03-30 | 11.67 | $11.52 | 38435 |
| 2022-03-29 | 11.70 | $11.44 | 70206 |
| 2022-03-28 | 11.75 | $11.35 | 102600 |
| 2022-03-25 | 11.81 | $11.67 | 34348 |
| 2022-03-24 | 11.83 | $11.66 | 23500 |
| 2022-03-23 | 11.87 | $11.65 | 26300 |
| 2022-03-22 | 11.90 | $11.62 | 49800 |
| 2022-03-21 | 11.94 | $11.73 | 45406 |
| 2022-03-18 | 11.96 | $11.85 | 31235 |
| 2022-03-17 | 11.98 | $11.74 | 32232 |
| 2022-03-16 | 12.01 | $11.66 | 53402 |
| 2022-03-15 | 12.05 | $11.84 | 38100 |
| 2022-03-14 | 12.07 | $11.72 | 88000 |
| 2022-03-11 | 12.11 | $11.83 | 83700 |
| 2022-03-10 | 12.14 | $11.82 | 38900 |
| 2022-03-09 | 12.17 | $12.04 | 39428 |
| 2022-03-08 | 12.19 | $12.03 | 48226 |
| 2022-03-07 | 12.21 | $12.20 | 64401 |
| 2022-03-04 | 12.21 | $12.48 | 58048 |
| 2022-03-03 | 12.19 | $12.44 | 76000 |
| 2022-03-02 | 12.17 | $12.39 | 42200 |
| 2022-03-01 | 12.16 | $12.34 | 85143 |
| 2022-02-28 | 12.15 | $12.29 | 51206 |
| 2022-02-25 | 12.15 | $12.13 | 72046 |
| 2022-02-24 | 12.17 | $11.95 | 49905 |
| 2022-02-23 | 12.20 | $11.90 | 148915 |
| 2022-02-22 | 12.25 | $11.79 | 104046 |
| 2022-02-18 | 12.31 | $11.89 | 147500 |
| 2022-02-17 | 12.36 | $12.04 | 82937 |
| 2022-02-16 | 12.40 | $11.96 | 129400 |
| 2022-02-15 | 12.45 | $12.05 | 105739 |
| 2022-02-14 | 12.50 | $12.23 | 39300 |
| 2022-02-11 | 12.54 | $12.40 | 53100 |
| 2022-02-10 | 12.56 | $12.53 | 53246 |
| 2022-02-09 | 12.58 | $12.56 | 66200 |
| 2022-02-08 | 12.61 | $12.54 | 68600 |
| 2022-02-07 | 12.64 | $12.53 | 30600 |
| 2022-02-04 | 12.68 | $12.43 | 59100 |
| 2022-02-03 | 12.73 | $12.54 | 76104 |
| 2022-02-02 | 12.78 | $12.56 | 66315 |
| 2022-02-01 | 12.84 | $12.57 | 65640 |
| 2022-01-31 | 12.91 | $12.54 | 33912 |
| 2022-01-28 | 12.99 | $12.43 | 54135 |
| 2022-01-27 | 13.10 | $12.60 | 32626 |
| 2022-01-26 | 13.20 | $12.61 | 55509 |
| 2022-01-25 | 13.31 | $12.54 | 78600 |
| 2022-01-24 | 13.44 | $12.44 | 62800 |
| 2022-01-21 | 13.59 | $12.55 | 98533 |
| 2022-01-20 | 13.74 | $12.75 | 33200 |
| 2022-01-19 | 13.87 | $12.88 | 69020 |
| 2022-01-18 | 14.01 | $13.05 | 30900 |
| 2022-01-14 | 14.13 | $13.34 | 32639 |
| 2022-01-13 | 14.23 | $13.60 | 14300 |
| 2022-01-12 | 14.31 | $13.74 | 30600 |
| 2022-01-11 | 14.38 | $13.81 | 9000 |
| 2022-01-10 | 14.45 | $13.84 | 16100 |
| 2022-01-07 | 14.52 | $13.88 | 15200 |
| 2022-01-06 | 14.58 | $13.89 | 65123 |
| 2022-01-05 | 14.64 | $14.03 | 42000 |
| 2022-01-04 | 14.69 | $14.42 | 37933 |
| 2022-01-03 | 14.69 | $14.80 | 51340 |
| 2021-12-31 | 14.65 | $15.00 | 40439 |
| 2021-12-30 | 14.58 | $15.18 | 16821 |
| 2021-12-29 | 14.49 | $14.99 | 41700 |
| 2021-12-28 | 14.40 | $15.00 | 46500 |
| 2021-12-27 | 14.31 | $14.70 | 38200 |
| 2021-12-23 | 14.24 | $14.64 | 31500 |
| 2021-12-22 | 14.17 | $14.28 | 31902 |
| 2021-12-21 | 14.14 | $14.49 | 16100 |
| 2021-12-20 | 14.08 | $14.54 | 30800 |
| 2021-12-17 | 14.01 | $14.51 | 30700 |
| 2021-12-16 | 13.95 | $14.50 | 60000 |
| 2021-12-15 | 13.88 | $14.57 | 46745 |
| 2021-12-14 | 13.81 | $14.71 | 54200 |
| 2021-12-13 | 13.73 | $14.69 | 119300 |
| 2021-12-10 | 13.65 | $14.44 | 155200 |
| 2021-12-09 | 13.59 | $13.76 | 68200 |
| 2021-12-08 | 13.59 | $13.56 | 69042 |
| 2021-12-07 | 13.62 | $13.39 | 55300 |
| 2021-12-06 | 13.67 | $13.15 | 86806 |
| 2021-12-03 | 13.75 | $13.27 | 72100 |
| 2021-12-02 | 13.81 | $13.24 | 87800 |
| 2021-12-01 | 13.89 | $13.41 | 60233 |
| 2021-11-30 | 13.94 | $13.45 | 59500 |
| 2021-11-29 | 14.00 | $13.44 | 38700 |
| 2021-11-26 | 14.05 | $13.44 | 53103 |
| 2021-11-24 | 14.10 | $13.50 | 79010 |
| 2021-11-23 | 14.15 | $13.60 | 58101 |
| 2021-11-22 | 14.19 | $14.08 | 11938 |
| 2021-11-19 | 14.17 | $14.21 | 17600 |
| 2021-11-18 | 14.15 | $14.23 | 36702 |
| 2021-11-17 | 14.11 | $14.57 | 23500 |
| 2021-11-16 | 14.05 | $14.65 | 16842 |
| 2021-11-15 | 13.97 | $14.45 | 18225 |
| 2021-11-12 | 13.90 | $14.42 | 15239 |
| 2021-11-11 | 13.84 | $14.42 | 16522 |
| 2021-11-10 | 13.78 | $14.33 | 49700 |
| 2021-11-09 | 13.72 | $14.22 | 43200 |
| 2021-11-08 | 13.67 | $14.16 | 49800 |
| 2021-11-05 | 13.62 | $13.80 | 47412 |
| 2021-11-04 | 13.61 | $13.55 | 106526 |
| 2021-11-03 | 13.62 | $13.84 | 8636 |
| 2021-11-02 | 13.60 | $13.70 | 29045 |
| 2021-11-01 | 13.60 | $13.55 | 21601 |
| 2021-10-29 | 13.61 | $13.36 | 58512 |
| 2021-10-28 | 13.63 | $13.32 | 19700 |
| 2021-10-27 | 13.67 | $13.34 | 21900 |
| 2021-10-26 | 13.70 | $13.45 | 52242 |
| 2021-10-25 | 13.72 | $13.56 | 17700 |
| 2021-10-22 | 13.73 | $13.62 | 17700 |
| 2021-10-21 | 13.74 | $13.61 | 19831 |
| 2021-10-20 | 13.76 | $13.68 | 13000 |
| 2021-10-19 | 13.77 | $13.71 | 25200 |
| 2021-10-18 | 13.78 | $14.04 | 23436 |
| 2021-10-15 | 13.76 | $14.24 | 32230 |
| 2021-10-14 | 13.72 | $13.91 | 37400 |
| 2021-10-13 | 13.71 | $13.95 | 57548 |
| 2021-10-12 | 13.71 | $13.75 | 49525 |
| 2021-10-11 | 13.73 | $13.57 | 39705 |
| 2021-10-08 | 13.77 | $13.49 | 14800 |
| 2021-10-07 | 13.83 | $13.48 | 23310 |
| 2021-10-06 | 13.89 | $13.53 | 24946 |
| 2021-10-05 | 13.94 | $13.54 | 23806 |
| 2021-10-04 | 14.00 | $13.56 | 20022 |
| 2021-10-01 | 14.06 | $13.63 | 31900 |
| 2021-09-30 | 14.12 | $13.52 | 36403 |
| 2021-09-29 | 14.19 | $13.71 | 43123 |
| 2021-09-28 | 14.25 | $13.66 | 56644 |
| 2021-09-27 | 14.32 | $13.87 | 14404 |
| 2021-09-24 | 14.37 | $14.11 | 23700 |
| 2021-09-23 | 14.40 | $14.13 | 27100 |
| 2021-09-22 | 14.42 | $14.23 | 12427 |
| 2021-09-21 | 14.44 | $14.20 | 17440 |
| 2021-09-20 | 14.47 | $14.32 | 19400 |
| 2021-09-17 | 14.48 | $14.56 | 47900 |
| 2021-09-16 | 14.47 | $14.75 | 72100 |
| 2021-09-15 | 14.43 | $14.83 | 40744 |
| 2021-09-14 | 14.38 | $14.72 | 18126 |
| 2021-09-13 | 14.34 | $14.41 | 38816 |
| 2021-09-10 | 14.33 | $14.35 | 32300 |
| 2021-09-09 | 14.32 | $14.15 | 12227 |
| 2021-09-08 | 14.33 | $14.13 | 16314 |
| 2021-09-07 | 14.34 | $14.16 | 44237 |
| 2021-09-03 | 14.34 | $14.44 | 30600 |
| 2021-09-02 | 14.32 | $14.43 | 23147 |
| 2021-09-01 | 14.29 | $14.58 | 23100 |
| 2021-08-31 | 14.25 | $14.47 | 31315 |
| 2021-08-30 | 14.21 | $14.42 | 30600 |
| 2021-08-27 | 14.17 | $14.55 | 55645 |
| 2021-08-26 | 14.12 | $14.36 | 40400 |
| 2021-08-25 | 14.08 | $14.31 | 82300 |
| 2021-08-24 | 14.04 | $14.59 | 50320 |
| 2021-08-23 | 13.97 | $14.55 | 43800 |
| 2021-08-20 | 13.90 | $14.25 | 25627 |
| 2021-08-19 | 13.85 | $14.04 | 26500 |
| 2021-08-18 | 13.82 | $13.95 | 38100 |
| 2021-08-17 | 13.80 | $13.88 | 23840 |
| 2021-08-16 | 13.78 | $13.91 | 30021 |
| 2021-08-13 | 13.75 | $13.89 | 32200 |
| 2021-08-12 | 13.73 | $13.93 | 58200 |
| 2021-08-11 | 13.70 | $14.02 | 61900 |
| 2021-08-10 | 13.66 | $13.86 | 36500 |
| 2021-08-09 | 13.64 | $13.81 | 102300 |
| 2021-08-06 | 13.62 | $13.73 | 29600 |
| 2021-08-05 | 13.61 | $13.68 | 32000 |
| 2021-08-04 | 13.60 | $13.74 | 24714 |
| 2021-08-03 | 13.59 | $13.74 | 40500 |
| 2021-08-02 | 13.58 | $13.72 | 41346 |
| 2021-07-30 | 13.57 | $13.65 | 32410 |
| 2021-07-29 | 13.57 | $13.65 | 40940 |
| 2021-07-28 | 13.56 | $13.61 | 60800 |
| 2021-07-27 | 13.56 | $13.51 | 47100 |
| 2021-07-26 | 13.58 | $13.52 | 43134 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.75
2026-02-23
Close Price
$9.72
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.57
Average
10.45
Maximum
14.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 9.75 | $9.72 | — |
| 2026-02-20 | 9.74 | $9.72 | 53300 |
| 2026-02-19 | 9.74 | $9.73 | 25700 |
| 2026-02-18 | 9.73 | $9.74 | 10300 |
| 2026-02-17 | 9.72 | $9.74 | 67800 |
| 2026-02-13 | 9.71 | $9.73 | 21503 |
| 2026-02-12 | 9.69 | $9.71 | 23200 |
| 2026-02-11 | 9.68 | $9.71 | 30447 |
| 2026-02-10 | 9.66 | $9.69 | 192048 |
| 2026-02-09 | 9.65 | $9.68 | 30118 |
| 2026-02-06 | 9.64 | $9.65 | 18221 |
| 2026-02-05 | 9.63 | $9.72 | 31500 |
| 2026-02-04 | 9.60 | $9.72 | 25000 |
| 2026-02-03 | 9.57 | $9.68 | 17412 |
| 2026-02-02 | 9.54 | $9.60 | 82200 |
| 2026-01-30 | 9.52 | $9.59 | 91700 |
| 2026-01-29 | 9.50 | $9.51 | 8039 |
| 2026-01-28 | 9.50 | $9.49 | 19600 |
| 2026-01-27 | 9.50 | $9.47 | 23000 |
| 2026-01-26 | 9.50 | $9.43 | 22100 |
| 2026-01-23 | 9.51 | $9.42 | 57203 |
| 2026-01-22 | 9.53 | $9.49 | 12300 |
| 2026-01-21 | 9.53 | $9.57 | 30800 |
| 2026-01-20 | 9.52 | $9.42 | 40700 |
| 2026-01-16 | 9.54 | $9.64 | 42333 |
| 2026-01-15 | 9.51 | $9.63 | 26100 |
| 2026-01-14 | 9.48 | $9.60 | 11100 |
| 2026-01-13 | 9.45 | $9.56 | 19347 |
| 2026-01-12 | 9.43 | $9.54 | 20000 |
| 2026-01-09 | 9.40 | $9.54 | 23301 |
| 2026-01-08 | 9.37 | $9.51 | 63900 |
| 2026-01-07 | 9.35 | $9.40 | 89510 |
| 2026-01-06 | 9.34 | $9.37 | 17700 |
| 2026-01-05 | 9.34 | $9.35 | 40700 |
| 2026-01-02 | 9.34 | $9.34 | 36200 |
| 2025-12-31 | 9.34 | $9.28 | 119500 |
| 2025-12-30 | 9.36 | $9.26 | 231715 |
| 2025-12-29 | 9.39 | $9.29 | 154915 |
| 2025-12-26 | 9.41 | $9.36 | 16400 |
| 2025-12-24 | 9.42 | $9.37 | 18800 |
| 2025-12-23 | 9.43 | $9.35 | 50645 |
| 2025-12-22 | 9.45 | $9.42 | 46943 |
| 2025-12-19 | 9.46 | $9.48 | 77400 |
| 2025-12-18 | 9.46 | $9.49 | 19949 |
| 2025-12-17 | 9.45 | $9.49 | 12200 |
| 2025-12-16 | 9.44 | $9.47 | 29800 |
| 2025-12-15 | 9.43 | $9.48 | 45317 |
| 2025-12-12 | 9.42 | $9.48 | 37306 |
| 2025-12-11 | 9.41 | $9.50 | 57600 |
| 2025-12-10 | 9.40 | $9.30 | 32222 |
| 2025-12-09 | 9.42 | $9.48 | 22900 |
| 2025-12-08 | 9.41 | $9.49 | 35927 |
| 2025-12-05 | 9.40 | $9.50 | 71442 |
| 2025-12-04 | 9.38 | $9.44 | 61700 |
| 2025-12-03 | 9.38 | $9.41 | 121940 |
| 2025-12-02 | 9.37 | $9.33 | 28004 |
| 2025-12-01 | 9.39 | $9.37 | 40800 |
| 2025-11-28 | 9.40 | $9.40 | 27000 |
| 2025-11-26 | 9.40 | $9.43 | 12100 |
| 2025-11-25 | 9.40 | $9.40 | 40000 |
| 2025-11-24 | 9.41 | $9.36 | 22900 |
| 2025-11-21 | 9.42 | $9.36 | 26300 |
| 2025-11-20 | 9.44 | $9.31 | 17805 |
| 2025-11-19 | 9.47 | $9.41 | 34700 |
| 2025-11-18 | 9.49 | $9.46 | 15400 |
| 2025-11-17 | 9.49 | $9.45 | 31844 |
| 2025-11-14 | 9.50 | $9.44 | 42800 |
| 2025-11-13 | 9.52 | $9.50 | 52522 |
| 2025-11-12 | 9.52 | $9.56 | 30929 |
| 2025-11-11 | 9.52 | $9.55 | 21826 |
| 2025-11-10 | 9.51 | $9.49 | 13000 |
| 2025-11-07 | 9.52 | $9.48 | 38731 |
| 2025-11-06 | 9.53 | $9.48 | 58101 |
| 2025-11-05 | 9.54 | $9.50 | 26800 |
| 2025-11-04 | 9.54 | $9.53 | 25800 |
| 2025-11-03 | 9.55 | $9.49 | 32448 |
| 2025-10-31 | 9.56 | $9.51 | 39500 |
| 2025-10-30 | 9.57 | $9.49 | 42100 |
| 2025-10-29 | 9.58 | $9.55 | 18342 |
| 2025-10-28 | 9.58 | $9.60 | 20117 |
| 2025-10-27 | 9.58 | $9.58 | 30537 |
| 2025-10-24 | 9.58 | $9.59 | 24707 |
| 2025-10-23 | 9.57 | $9.56 | 37911 |
| 2025-10-22 | 9.57 | $9.53 | 13400 |
| 2025-10-21 | 9.58 | $9.53 | 27521 |
| 2025-10-20 | 9.58 | $9.51 | 57300 |
| 2025-10-17 | 9.59 | $9.46 | 32745 |
| 2025-10-16 | 9.62 | $9.50 | 35842 |
| 2025-10-15 | 9.64 | $9.54 | 19200 |
| 2025-10-14 | 9.65 | $9.58 | 43900 |
| 2025-10-13 | 9.66 | $9.53 | 59248 |
| 2025-10-10 | 9.67 | $9.53 | 59636 |
| 2025-10-09 | 9.69 | $9.56 | 40000 |
| 2025-10-08 | 9.71 | $9.57 | 53700 |
| 2025-10-07 | 9.72 | $9.59 | 13638 |
| 2025-10-06 | 9.74 | $9.48 | 68033 |
| 2025-10-03 | 9.78 | $9.74 | 14300 |
| 2025-10-02 | 9.76 | $9.70 | 29331 |
| 2025-10-01 | 9.76 | $9.66 | 32700 |
| 2025-09-30 | 9.76 | $9.58 | 24716 |
| 2025-09-29 | 9.77 | $9.60 | 12300 |
| 2025-09-26 | 9.79 | $9.57 | 16200 |
| 2025-09-25 | 9.81 | $9.66 | 42700 |
| 2025-09-24 | 9.81 | $9.79 | 115712 |
| 2025-09-23 | 9.79 | $9.86 | 135133 |
| 2025-09-22 | 9.74 | $9.79 | 46300 |
| 2025-09-19 | 9.70 | $9.76 | 6000 |
| 2025-09-18 | 9.66 | $9.74 | 38136 |
| 2025-09-17 | 9.62 | $9.72 | 37400 |
| 2025-09-16 | 9.57 | $9.72 | 19849 |
| 2025-09-15 | 9.51 | $9.70 | 28742 |
| 2025-09-12 | 9.45 | $9.79 | 73600 |
| 2025-09-11 | 9.35 | $9.65 | 35600 |
| 2025-09-10 | 9.27 | $9.62 | 120200 |
| 2025-09-09 | 9.18 | $9.44 | 26148 |
| 2025-09-08 | 9.12 | $9.40 | 70343 |
| 2025-09-05 | 9.05 | $9.29 | 98246 |
| 2025-09-04 | 9.00 | $9.12 | 58413 |
| 2025-09-03 | 8.97 | $9.07 | 43959 |
| 2025-09-02 | 8.95 | $8.99 | 41310 |
| 2025-08-29 | 8.94 | $8.98 | 20540 |
| 2025-08-28 | 8.93 | $8.93 | 18600 |
| 2025-08-27 | 8.93 | $8.92 | 31646 |
| 2025-08-26 | 8.93 | $8.93 | 25736 |
| 2025-08-25 | 8.94 | $8.95 | 22700 |
| 2025-08-22 | 8.93 | $8.97 | 30100 |
| 2025-08-21 | 8.93 | $8.90 | 23300 |
| 2025-08-20 | 8.93 | $8.92 | 13709 |
| 2025-08-19 | 8.94 | $8.94 | 14412 |
| 2025-08-18 | 8.94 | $8.96 | 43200 |
| 2025-08-15 | 8.93 | $8.94 | 17100 |
| 2025-08-14 | 8.93 | $9.00 | 33000 |
| 2025-08-13 | 8.92 | $9.01 | 65200 |
| 2025-08-12 | 8.90 | $8.95 | 70500 |
| 2025-08-11 | 8.89 | $8.96 | 62400 |
| 2025-08-08 | 8.88 | $8.95 | 21343 |
| 2025-08-07 | 8.87 | $8.98 | 17600 |
| 2025-08-06 | 8.86 | $8.94 | 31300 |
| 2025-08-05 | 8.84 | $8.94 | 30623 |
| 2025-08-04 | 8.83 | $8.92 | 57000 |
| 2025-08-01 | 8.82 | $8.94 | 99017 |
| 2025-07-31 | 8.81 | $8.86 | 76348 |
| 2025-07-30 | 8.81 | $8.79 | 30602 |
| 2025-07-29 | 8.82 | $8.78 | 45600 |
| 2025-07-28 | 8.84 | $8.82 | 65446 |
| 2025-07-25 | 8.85 | $8.77 | 34500 |
| 2025-07-24 | 8.88 | $8.76 | 93300 |
| 2025-07-23 | 8.92 | $8.77 | 63502 |
| 2025-07-22 | 8.95 | $8.81 | 53421 |
| 2025-07-21 | 8.99 | $8.83 | 39027 |
| 2025-07-18 | 9.03 | $8.85 | 77538 |
| 2025-07-17 | 9.07 | $8.92 | 43619 |
| 2025-07-16 | 9.10 | $8.96 | 99122 |
| 2025-07-15 | 9.13 | $9.04 | 41844 |
| 2025-07-14 | 9.15 | $9.13 | 16715 |
| 2025-07-11 | 9.15 | $9.15 | 14800 |
| 2025-07-10 | 9.15 | $9.16 | 29443 |
| 2025-07-09 | 9.14 | $9.20 | 27029 |
| 2025-07-08 | 9.13 | $9.17 | 28931 |
| 2025-07-07 | 9.12 | $9.21 | 31100 |
| 2025-07-03 | 9.10 | $9.26 | 60500 |
| 2025-07-02 | 9.06 | $9.19 | 76709 |
| 2025-07-01 | 9.03 | $9.15 | 67600 |
| 2025-06-30 | 9.01 | $9.17 | 99620 |
| 2025-06-27 | 8.98 | $9.02 | 58005 |
| 2025-06-26 | 8.98 | $9.05 | 37312 |
| 2025-06-25 | 8.97 | $9.02 | 31522 |
| 2025-06-24 | 8.96 | $8.99 | 30321 |
| 2025-06-23 | 8.96 | $8.98 | 94606 |
| 2025-06-20 | 8.97 | $8.99 | 39034 |
| 2025-06-18 | 8.97 | $8.99 | 22800 |
| 2025-06-17 | 8.97 | $8.98 | 20448 |
| 2025-06-16 | 8.98 | $8.97 | 31746 |
| 2025-06-13 | 8.99 | $8.96 | 80921 |
| 2025-06-12 | 9.00 | $9.06 | 22100 |
| 2025-06-11 | 9.00 | $9.01 | 72600 |
| 2025-06-10 | 9.01 | $9.01 | 19700 |
| 2025-06-09 | 9.01 | $9.05 | 29102 |
| 2025-06-06 | 9.01 | $8.98 | 29300 |
| 2025-06-05 | 9.03 | $9.04 | 46300 |
| 2025-06-04 | 9.04 | $9.06 | 20543 |
| 2025-06-03 | 9.04 | $9.04 | 30800 |
| 2025-06-02 | 9.05 | $9.03 | 35300 |
| 2025-05-30 | 9.06 | $9.09 | 31409 |
| 2025-05-29 | 9.06 | $9.08 | 16800 |
| 2025-05-28 | 9.06 | $9.05 | 17525 |
| 2025-05-27 | 9.08 | $9.11 | 43633 |
| 2025-05-23 | 9.08 | $8.97 | 23641 |
| 2025-05-22 | 9.11 | $8.99 | 54100 |
| 2025-05-21 | 9.14 | $8.95 | 59600 |
| 2025-05-20 | 9.19 | $9.16 | 32800 |
| 2025-05-19 | 9.20 | $9.18 | 85400 |
| 2025-05-16 | 9.21 | $9.25 | 23900 |
| 2025-05-15 | 9.21 | $9.29 | 14643 |
| 2025-05-14 | 9.19 | $9.22 | 37800 |
| 2025-05-13 | 9.19 | $9.31 | 37546 |
| 2025-05-12 | 9.17 | $9.31 | 33710 |
| 2025-05-09 | 9.15 | $9.33 | 17700 |
| 2025-05-08 | 9.12 | $9.29 | 43400 |
| 2025-05-07 | 9.09 | $9.28 | 15145 |
| 2025-05-06 | 9.07 | $9.31 | 28800 |
| 2025-05-05 | 9.03 | $9.20 | 61424 |
| 2025-05-02 | 9.01 | $9.20 | 77025 |
| 2025-05-01 | 8.99 | $9.19 | 64400 |
| 2025-04-30 | 8.97 | $9.17 | 42200 |
| 2025-04-29 | 8.95 | $9.07 | 97500 |
| 2025-04-28 | 8.95 | $9.08 | 25112 |
| 2025-04-25 | 8.95 | $9.11 | 36800 |
| 2025-04-24 | 8.94 | $9.11 | 25830 |
| 2025-04-23 | 8.94 | $8.96 | 63144 |
| 2025-04-22 | 8.96 | $8.91 | 30125 |
| 2025-04-21 | 9.01 | $8.83 | 64700 |
| 2025-04-17 | 9.07 | $9.01 | 12016 |
| 2025-04-16 | 9.12 | $9.02 | 50934 |
| 2025-04-15 | 9.17 | $9.06 | 55100 |
| 2025-04-14 | 9.22 | $9.07 | 37712 |
| 2025-04-11 | 9.27 | $9.03 | 89300 |
| 2025-04-10 | 9.35 | $8.92 | 70216 |
| 2025-04-09 | 9.46 | $9.20 | 133730 |
| 2025-04-08 | 9.54 | $9.10 | 60500 |
| 2025-04-07 | 9.64 | $9.31 | 69500 |
| 2025-04-04 | 9.72 | $9.65 | 22100 |
| 2025-04-03 | 9.75 | $9.85 | 19900 |
| 2025-04-02 | 9.73 | $9.83 | 12026 |
| 2025-04-01 | 9.72 | $9.80 | 45109 |
| 2025-03-31 | 9.71 | $9.69 | 36200 |
| 2025-03-28 | 9.72 | $9.71 | 15005 |
| 2025-03-27 | 9.73 | $9.67 | 36000 |
| 2025-03-26 | 9.75 | $9.68 | 24129 |
| 2025-03-25 | 9.77 | $9.75 | 15400 |
| 2025-03-24 | 9.78 | $9.79 | 10909 |
| 2025-03-21 | 9.79 | $9.74 | 23500 |
| 2025-03-20 | 9.80 | $9.76 | 24647 |
| 2025-03-19 | 9.82 | $9.69 | 34813 |
| 2025-03-18 | 9.85 | $9.75 | 11200 |
| 2025-03-17 | 9.88 | $9.72 | 9600 |
| 2025-03-14 | 9.91 | $9.74 | 14118 |
| 2025-03-13 | 9.95 | $9.80 | 21618 |
| 2025-03-12 | 9.98 | $9.90 | 22300 |
| 2025-03-11 | 10.00 | $9.92 | 11600 |
| 2025-03-10 | 10.01 | $10.00 | 7300 |
| 2025-03-07 | 10.01 | $9.91 | 13815 |
| 2025-03-06 | 10.03 | $10.06 | 21100 |
| 2025-03-05 | 10.01 | $10.04 | 22215 |
| 2025-03-04 | 10.00 | $9.96 | 22525 |
| 2025-03-03 | 10.01 | $10.09 | 45433 |
| 2025-02-28 | 9.99 | $10.12 | 29410 |
| 2025-02-27 | 9.96 | $10.03 | 31500 |
| 2025-02-26 | 9.94 | $10.03 | 14332 |
| 2025-02-25 | 9.92 | $10.02 | 19526 |
| 2025-02-24 | 9.90 | $9.90 | 17012 |
| 2025-02-21 | 9.89 | $9.97 | 23900 |
| 2025-02-20 | 9.88 | $9.96 | 38700 |
| 2025-02-19 | 9.86 | $9.94 | 20700 |
| 2025-02-18 | 9.85 | $9.88 | 36701 |
| 2025-02-14 | 9.85 | $9.89 | 31400 |
| 2025-02-13 | 9.84 | $9.80 | 42700 |
| 2025-02-12 | 9.85 | $9.76 | 75410 |
| 2025-02-11 | 9.88 | $9.92 | 36347 |
| 2025-02-10 | 9.87 | $9.96 | 55600 |
| 2025-02-07 | 9.85 | $9.92 | 48007 |
| 2025-02-06 | 9.84 | $10.00 | 35900 |
| 2025-02-05 | 9.81 | $9.99 | 45425 |
| 2025-02-04 | 9.78 | $9.95 | 44733 |
| 2025-02-03 | 9.76 | $9.90 | 61934 |
| 2025-01-31 | 9.74 | $9.89 | 85000 |
| 2025-01-30 | 9.72 | $9.82 | 29000 |
| 2025-01-29 | 9.71 | $9.76 | 39211 |
| 2025-01-28 | 9.71 | $9.77 | 19819 |
| 2025-01-27 | 9.71 | $9.81 | 77733 |
| 2025-01-24 | 9.71 | $9.82 | 23000 |
| 2025-01-23 | 9.70 | $9.82 | 46423 |
| 2025-01-22 | 9.70 | $9.89 | 55600 |
| 2025-01-21 | 9.68 | $9.85 | 21500 |
| 2025-01-17 | 9.66 | $9.80 | 34400 |
| 2025-01-16 | 9.66 | $9.75 | 13438 |
| 2025-01-15 | 9.66 | $9.68 | 50441 |
| 2025-01-14 | 9.68 | $9.62 | 39418 |
| 2025-01-13 | 9.72 | $9.63 | 41400 |
| 2025-01-10 | 9.77 | $9.68 | 44347 |
| 2025-01-08 | 9.81 | $9.79 | 44410 |
| 2025-01-07 | 9.84 | $9.81 | 28700 |
| 2025-01-06 | 9.87 | $9.90 | 56200 |
| 2025-01-03 | 9.88 | $9.90 | 51248 |
| 2025-01-02 | 9.90 | $9.86 | 46500 |
| 2024-12-31 | 9.94 | $9.76 | 83149 |
| 2024-12-30 | 10.00 | $9.75 | 144300 |
| 2024-12-27 | 10.07 | $9.83 | 39800 |
| 2024-12-26 | 10.14 | $9.88 | 24900 |
| 2024-12-24 | 10.21 | $9.86 | 12500 |
| 2024-12-23 | 10.30 | $9.91 | 27742 |
| 2024-12-20 | 10.39 | $9.88 | 236909 |
| 2024-12-19 | 10.50 | $10.15 | 34848 |
| 2024-12-18 | 10.57 | $10.30 | 32300 |
| 2024-12-17 | 10.62 | $10.40 | 48326 |
| 2024-12-16 | 10.66 | $10.67 | 34130 |
| 2024-12-13 | 10.65 | $10.76 | 31300 |
| 2024-12-12 | 10.62 | $10.91 | 70800 |
| 2024-12-11 | 10.55 | $10.87 | 86616 |
| 2024-12-10 | 10.47 | $10.60 | 74400 |
| 2024-12-09 | 10.44 | $10.44 | 11600 |
| 2024-12-06 | 10.44 | $10.46 | 33920 |
| 2024-12-05 | 10.44 | $10.40 | 49920 |
| 2024-12-04 | 10.44 | $10.51 | 13744 |
| 2024-12-03 | 10.43 | $10.51 | 7900 |
| 2024-12-02 | 10.41 | $10.53 | 28449 |
| 2024-11-29 | 10.39 | $10.55 | 12100 |
| 2024-11-27 | 10.36 | $10.53 | 37933 |
| 2024-11-26 | 10.32 | $10.31 | 30419 |
| 2024-11-25 | 10.33 | $10.37 | 26920 |
| 2024-11-22 | 10.33 | $10.31 | 39500 |
| 2024-11-21 | 10.34 | $10.25 | 33021 |
| 2024-11-20 | 10.36 | $10.28 | 25147 |
| 2024-11-19 | 10.39 | $10.32 | 20900 |
| 2024-11-18 | 10.40 | $10.35 | 26634 |
| 2024-11-15 | 10.42 | $10.35 | 30049 |
| 2024-11-14 | 10.44 | $10.51 | 19023 |
| 2024-11-13 | 10.42 | $10.48 | 28600 |
| 2024-11-12 | 10.41 | $10.50 | 31200 |
| 2024-11-11 | 10.40 | $10.65 | 18500 |
| 2024-11-08 | 10.35 | $10.61 | 29453 |
| 2024-11-07 | 10.30 | $10.53 | 68600 |
| 2024-11-06 | 10.26 | $10.33 | 128134 |
| 2024-11-05 | 10.26 | $10.30 | 60132 |
| 2024-11-04 | 10.26 | $10.25 | 84314 |
| 2024-11-01 | 10.28 | $10.21 | 21501 |
| 2024-10-31 | 10.30 | $10.26 | 40400 |
| 2024-10-30 | 10.32 | $10.20 | 16344 |
| 2024-10-29 | 10.36 | $10.19 | 27300 |
| 2024-10-28 | 10.41 | $10.27 | 31500 |
| 2024-10-25 | 10.45 | $10.40 | 71746 |
| 2024-10-24 | 10.47 | $10.25 | 44824 |
| 2024-10-23 | 10.52 | $10.29 | 43400 |
| 2024-10-22 | 10.57 | $10.49 | 23526 |
| 2024-10-21 | 10.59 | $10.52 | 8500 |
| 2024-10-18 | 10.61 | $10.60 | 10242 |
| 2024-10-17 | 10.61 | $10.54 | 10100 |
| 2024-10-16 | 10.62 | $10.50 | 39500 |
| 2024-10-15 | 10.65 | $10.59 | 27803 |
| 2024-10-14 | 10.66 | $10.60 | 7337 |
| 2024-10-11 | 10.67 | $10.61 | 8600 |
| 2024-10-10 | 10.68 | $10.64 | 10600 |
| 2024-10-09 | 10.68 | $10.64 | 10844 |
| 2024-10-08 | 10.69 | $10.64 | 14736 |
| 2024-10-07 | 10.69 | $10.60 | 21708 |
| 2024-10-04 | 10.71 | $10.61 | 12238 |
| 2024-10-03 | 10.72 | $10.70 | 17100 |
| 2024-10-02 | 10.72 | $10.73 | 45700 |
| 2024-10-01 | 10.71 | $10.75 | 30100 |
| 2024-09-30 | 10.69 | $10.72 | 12900 |
| 2024-09-27 | 10.68 | $10.70 | 14733 |
| 2024-09-26 | 10.67 | $10.62 | 12306 |
| 2024-09-25 | 10.67 | $10.60 | 16600 |
| 2024-09-24 | 10.68 | $10.61 | 11802 |
| 2024-09-23 | 10.69 | $10.61 | 24319 |
| 2024-09-20 | 10.70 | $10.66 | 17104 |
| 2024-09-19 | 10.70 | $10.68 | 26931 |
| 2024-09-18 | 10.69 | $10.65 | 54622 |
| 2024-09-17 | 10.69 | $10.75 | 26703 |
| 2024-09-16 | 10.66 | $10.77 | 33100 |
| 2024-09-13 | 10.63 | $10.75 | 18713 |
| 2024-09-12 | 10.60 | $10.68 | 14100 |
| 2024-09-11 | 10.57 | $10.60 | 27710 |
| 2024-09-10 | 10.56 | $10.55 | 61712 |
| 2024-09-09 | 10.56 | $10.55 | 25322 |
| 2024-09-06 | 10.55 | $10.55 | 29436 |
| 2024-09-05 | 10.55 | $10.56 | 29500 |
| 2024-09-04 | 10.54 | $10.52 | 39104 |
| 2024-09-03 | 10.54 | $10.53 | 99135 |
| 2024-08-30 | 10.53 | $10.46 | 12346 |
| 2024-08-29 | 10.54 | $10.48 | 28746 |
| 2024-08-28 | 10.54 | $10.40 | 37607 |
| 2024-08-27 | 10.57 | $10.49 | 31004 |
| 2024-08-26 | 10.57 | $10.50 | 24400 |
| 2024-08-23 | 10.58 | $10.51 | 20500 |
| 2024-08-22 | 10.58 | $10.49 | 12400 |
| 2024-08-21 | 10.59 | $10.54 | 15400 |
| 2024-08-20 | 10.59 | $10.55 | 12136 |
| 2024-08-19 | 10.58 | $10.52 | 4100 |
| 2024-08-16 | 10.58 | $10.55 | 7200 |
| 2024-08-15 | 10.57 | $10.53 | 23048 |
| 2024-08-14 | 10.56 | $10.57 | 8500 |
| 2024-08-13 | 10.55 | $10.57 | 30048 |
| 2024-08-12 | 10.53 | $10.53 | 14009 |
| 2024-08-09 | 10.51 | $10.55 | 5524 |
| 2024-08-08 | 10.49 | $10.54 | 12302 |
| 2024-08-07 | 10.46 | $10.56 | 95300 |
| 2024-08-06 | 10.42 | $10.65 | 27560 |
| 2024-08-05 | 10.36 | $10.45 | 16149 |
| 2024-08-02 | 10.34 | $10.50 | 26900 |
| 2024-08-01 | 10.29 | $10.45 | 19947 |
| 2024-07-31 | 10.25 | $10.41 | 20846 |
| 2024-07-30 | 10.21 | $10.29 | 21848 |
| 2024-07-29 | 10.19 | $10.26 | 32800 |
| 2024-07-26 | 10.17 | $10.23 | 10617 |
| 2024-07-25 | 10.16 | $10.21 | 13510 |
| 2024-07-24 | 10.15 | $10.21 | 40034 |
| 2024-07-23 | 10.13 | $10.19 | 12543 |
| 2024-07-22 | 10.12 | $10.13 | 26600 |
| 2024-07-19 | 10.12 | $10.08 | 14921 |
| 2024-07-18 | 10.13 | $10.11 | 22000 |
| 2024-07-17 | 10.13 | $10.12 | 47300 |
| 2024-07-16 | 10.14 | $10.15 | 27110 |
| 2024-07-15 | 10.13 | $10.13 | 15100 |
| 2024-07-12 | 10.13 | $10.22 | 16900 |
| 2024-07-11 | 10.11 | $10.16 | 20900 |
| 2024-07-10 | 10.10 | $10.10 | 35113 |
| 2024-07-09 | 10.10 | $10.07 | 24300 |
| 2024-07-08 | 10.11 | $10.06 | 39100 |
| 2024-07-05 | 10.12 | $10.09 | 47024 |
| 2024-07-03 | 10.13 | $10.12 | 54919 |
| 2024-07-02 | 10.13 | $10.08 | 38000 |
| 2024-07-01 | 10.14 | $10.09 | 22100 |
| 2024-06-28 | 10.15 | $10.13 | 49732 |
| 2024-06-27 | 10.16 | $10.07 | 24000 |
| 2024-06-26 | 10.17 | $10.08 | 22345 |
| 2024-06-25 | 10.19 | $10.12 | 25200 |
| 2024-06-24 | 10.20 | $10.13 | 21800 |
| 2024-06-21 | 10.21 | $10.06 | 21400 |
| 2024-06-20 | 10.24 | $10.17 | 16800 |
| 2024-06-18 | 10.24 | $10.22 | 35539 |
| 2024-06-17 | 10.24 | $10.22 | 19218 |
| 2024-06-14 | 10.24 | $10.22 | 72007 |
| 2024-06-13 | 10.23 | $10.32 | 26700 |
| 2024-06-12 | 10.21 | $10.29 | 48000 |
| 2024-06-11 | 10.18 | $10.24 | 35300 |
| 2024-06-10 | 10.16 | $10.18 | 15703 |
| 2024-06-07 | 10.15 | $10.17 | 18000 |
| 2024-06-06 | 10.14 | $10.15 | 8900 |
| 2024-06-05 | 10.14 | $10.11 | 63538 |
| 2024-06-04 | 10.14 | $10.12 | 9500 |
| 2024-06-03 | 10.14 | $10.09 | 17310 |
| 2024-05-31 | 10.14 | $10.02 | 17600 |
| 2024-05-30 | 10.16 | $9.99 | 30900 |
| 2024-05-29 | 10.19 | $10.07 | 15005 |
| 2024-05-28 | 10.20 | $10.13 | 10209 |
| 2024-05-24 | 10.20 | $10.17 | 13242 |
| 2024-05-23 | 10.20 | $10.09 | 19300 |
| 2024-05-22 | 10.21 | $10.11 | 54100 |
| 2024-05-21 | 10.22 | $10.27 | 7810 |
| 2024-05-20 | 10.19 | $10.29 | 9600 |
| 2024-05-17 | 10.15 | $10.30 | 33800 |
| 2024-05-16 | 10.11 | $10.25 | 7239 |
| 2024-05-15 | 10.07 | $10.20 | 27805 |
| 2024-05-14 | 10.03 | $10.12 | 30527 |
| 2024-05-13 | 10.01 | $10.08 | 14300 |
| 2024-05-10 | 9.98 | $10.15 | 5800 |
| 2024-05-09 | 9.94 | $10.25 | 15900 |
| 2024-05-08 | 9.87 | $10.24 | 32847 |
| 2024-05-07 | 9.79 | $10.07 | 46500 |
| 2024-05-06 | 9.74 | $9.95 | 18000 |
| 2024-05-03 | 9.70 | $9.90 | 33200 |
| 2024-05-02 | 9.67 | $9.83 | 27200 |
| 2024-05-01 | 9.64 | $9.76 | 39344 |
| 2024-04-30 | 9.63 | $9.68 | 14031 |
| 2024-04-29 | 9.63 | $9.69 | 7000 |
| 2024-04-26 | 9.63 | $9.66 | 16000 |
| 2024-04-25 | 9.64 | $9.64 | 22639 |
| 2024-04-24 | 9.66 | $9.68 | 20000 |
| 2024-04-23 | 9.67 | $9.73 | 31200 |
| 2024-04-22 | 9.67 | $9.67 | 7310 |
| 2024-04-19 | 9.69 | $9.69 | 25300 |
| 2024-04-18 | 9.71 | $9.67 | 5728 |
| 2024-04-17 | 9.73 | $9.71 | 20600 |
| 2024-04-16 | 9.75 | $9.65 | 31400 |
| 2024-04-15 | 9.79 | $9.67 | 10800 |
| 2024-04-12 | 9.82 | $9.79 | 13300 |
| 2024-04-11 | 9.84 | $9.77 | 30141 |
| 2024-04-10 | 9.87 | $9.82 | 23600 |
| 2024-04-09 | 9.89 | $9.93 | 8000 |
| 2024-04-08 | 9.90 | $9.90 | 27743 |
| 2024-04-05 | 9.91 | $9.86 | 32105 |
| 2024-04-04 | 9.93 | $9.90 | 47224 |
| 2024-04-03 | 9.95 | $9.87 | 38500 |
| 2024-04-02 | 9.98 | $9.89 | 65044 |
| 2024-04-01 | 10.00 | $9.95 | 42542 |
| 2024-03-28 | 10.02 | $9.99 | 24100 |
| 2024-03-27 | 10.04 | $9.99 | 97400 |
| 2024-03-26 | 10.06 | $9.99 | 17111 |
| 2024-03-25 | 10.08 | $9.99 | 20200 |
| 2024-03-22 | 10.10 | $10.08 | 30243 |
| 2024-03-21 | 10.11 | $10.10 | 32023 |
| 2024-03-20 | 10.12 | $10.10 | 34500 |
| 2024-03-19 | 10.13 | $10.12 | 15400 |
| 2024-03-18 | 10.14 | $10.11 | 23100 |
| 2024-03-15 | 10.15 | $10.10 | 9600 |
| 2024-03-14 | 10.17 | $10.05 | 24500 |
| 2024-03-13 | 10.19 | $10.16 | 14802 |
| 2024-03-12 | 10.20 | $10.17 | 37117 |
| 2024-03-11 | 10.21 | $10.19 | 18322 |
| 2024-03-08 | 10.22 | $10.18 | 60204 |
| 2024-03-07 | 10.23 | $10.25 | 11334 |
| 2024-03-06 | 10.23 | $10.21 | 25600 |
| 2024-03-05 | 10.23 | $10.21 | 90514 |
| 2024-03-04 | 10.24 | $10.22 | 11600 |
| 2024-03-01 | 10.25 | $10.23 | 26501 |
| 2024-02-29 | 10.25 | $10.19 | 43100 |
| 2024-02-28 | 10.26 | $10.18 | 27047 |
| 2024-02-27 | 10.28 | $10.19 | 12446 |
| 2024-02-26 | 10.30 | $10.20 | 19800 |
| 2024-02-23 | 10.32 | $10.29 | 27800 |
| 2024-02-22 | 10.32 | $10.26 | 7300 |
| 2024-02-21 | 10.33 | $10.26 | 16342 |
| 2024-02-20 | 10.34 | $10.28 | 9300 |
| 2024-02-16 | 10.35 | $10.30 | 15011 |
| 2024-02-15 | 10.35 | $10.33 | 13000 |
| 2024-02-14 | 10.35 | $10.26 | 4203 |
| 2024-02-13 | 10.36 | $10.27 | 6726 |
| 2024-02-12 | 10.37 | $10.35 | 6201 |
| 2024-02-09 | 10.37 | $10.34 | 6836 |
| 2024-02-08 | 10.37 | $10.35 | 11841 |
| 2024-02-07 | 10.36 | $10.35 | 13200 |
| 2024-02-06 | 10.36 | $10.40 | 9800 |
| 2024-02-05 | 10.34 | $10.35 | 14913 |
| 2024-02-02 | 10.33 | $10.37 | 10600 |
| 2024-02-01 | 10.31 | $10.42 | 35230 |
| 2024-01-31 | 10.28 | $10.34 | 12300 |
| 2024-01-30 | 10.26 | $10.29 | 23522 |
| 2024-01-29 | 10.25 | $10.28 | 21839 |
| 2024-01-26 | 10.24 | $10.13 | 25244 |
| 2024-01-25 | 10.26 | $10.27 | 42800 |
| 2024-01-24 | 10.25 | $10.12 | 10900 |
| 2024-01-23 | 10.27 | $10.08 | 37145 |
| 2024-01-22 | 10.30 | $10.14 | 27820 |
| 2024-01-19 | 10.32 | $10.03 | 30400 |
| 2024-01-18 | 10.37 | $10.06 | 15500 |
| 2024-01-17 | 10.42 | $10.10 | 34347 |
| 2024-01-16 | 10.47 | $10.25 | 17419 |
| 2024-01-12 | 10.49 | $10.48 | 20107 |
| 2024-01-11 | 10.47 | $10.43 | 7923 |
| 2024-01-10 | 10.45 | $10.46 | 8300 |
| 2024-01-09 | 10.43 | $10.58 | 33500 |
| 2024-01-08 | 10.37 | $10.31 | 18641 |
| 2024-01-05 | 10.36 | $10.30 | 10825 |
| 2024-01-04 | 10.35 | $10.30 | 10204 |
| 2024-01-03 | 10.33 | $10.32 | 16300 |
| 2024-01-02 | 10.31 | $10.26 | 19300 |
| 2023-12-29 | 10.30 | $10.23 | 31742 |
| 2023-12-28 | 10.28 | $10.14 | 47600 |
| 2023-12-27 | 10.29 | $10.20 | 18027 |
| 2023-12-26 | 10.28 | $10.17 | 24223 |
| 2023-12-22 | 10.27 | $10.17 | 54936 |
| 2023-12-21 | 10.26 | $10.09 | 33700 |
| 2023-12-20 | 10.27 | $10.06 | 49100 |
| 2023-12-19 | 10.28 | $10.16 | 104900 |
| 2023-12-18 | 10.27 | $10.04 | 153537 |
| 2023-12-15 | 10.28 | $10.12 | 73741 |
| 2023-12-14 | 10.27 | $10.27 | 47807 |
| 2023-12-13 | 10.23 | $10.19 | 42300 |
| 2023-12-12 | 10.19 | $10.29 | 40603 |
| 2023-12-11 | 10.13 | $10.27 | 39930 |
| 2023-12-08 | 10.06 | $10.47 | 28633 |
| 2023-12-07 | 9.94 | $10.28 | 37600 |
| 2023-12-06 | 9.83 | $10.12 | 32928 |
| 2023-12-05 | 9.74 | $9.97 | 82403 |
| 2023-12-04 | 9.66 | $9.83 | 79516 |
| 2023-12-01 | 9.60 | $9.83 | 68306 |
| 2023-11-30 | 9.53 | $9.60 | 41300 |
| 2023-11-29 | 9.49 | $9.61 | 57540 |
| 2023-11-28 | 9.45 | $9.45 | 61000 |
| 2023-11-27 | 9.43 | $9.45 | 77300 |
| 2023-11-24 | 9.40 | $9.44 | 21000 |
| 2023-11-22 | 9.38 | $9.48 | 42618 |
| 2023-11-21 | 9.34 | $9.52 | 38700 |
| 2023-11-20 | 9.29 | $9.57 | 41500 |
| 2023-11-17 | 9.21 | $9.68 | 60000 |
| 2023-11-16 | 9.10 | $9.53 | 104700 |
| 2023-11-15 | 9.00 | $9.20 | 61300 |
| 2023-11-14 | 8.96 | $9.15 | 28843 |
| 2023-11-13 | 8.92 | $9.02 | 49521 |
| 2023-11-10 | 8.90 | $9.06 | 25600 |
| 2023-11-09 | 8.87 | $9.01 | 59222 |
| 2023-11-08 | 8.85 | $9.05 | 44900 |
| 2023-11-07 | 8.81 | $9.02 | 47700 |
| 2023-11-06 | 8.78 | $8.91 | 67845 |
| 2023-11-03 | 8.77 | $8.95 | 79105 |
| 2023-11-02 | 8.74 | $8.86 | 69940 |
| 2023-11-01 | 8.73 | $8.82 | 41300 |
| 2023-10-31 | 8.73 | $8.82 | 58829 |
| 2023-10-30 | 8.72 | $8.75 | 42831 |
| 2023-10-27 | 8.74 | $8.76 | 57116 |
| 2023-10-26 | 8.75 | $8.83 | 47839 |
| 2023-10-25 | 8.75 | $8.86 | 65800 |
| 2023-10-24 | 8.75 | $8.76 | 46431 |
| 2023-10-23 | 8.77 | $8.65 | 33010 |
| 2023-10-20 | 8.82 | $8.70 | 56045 |
| 2023-10-19 | 8.86 | $8.74 | 73046 |
| 2023-10-18 | 8.90 | $8.86 | 36400 |
| 2023-10-17 | 8.93 | $8.94 | 46700 |
| 2023-10-16 | 8.94 | $9.01 | 21232 |
| 2023-10-13 | 8.95 | $9.02 | 34300 |
| 2023-10-12 | 8.95 | $9.05 | 10300 |
| 2023-10-11 | 8.95 | $9.12 | 34810 |
| 2023-10-10 | 8.93 | $9.03 | 28800 |
| 2023-10-09 | 8.93 | $9.11 | 23521 |
| 2023-10-06 | 8.92 | $8.82 | 44700 |
| 2023-10-05 | 8.96 | $8.91 | 23800 |
| 2023-10-04 | 9.00 | $8.96 | 21848 |
| 2023-10-03 | 9.03 | $8.91 | 64200 |
| 2023-10-02 | 9.07 | $8.85 | 29197 |
| 2023-09-29 | 9.14 | $8.97 | 57500 |
| 2023-09-28 | 9.19 | $8.89 | 27626 |
| 2023-09-27 | 9.28 | $8.93 | 94438 |
| 2023-09-26 | 9.36 | $9.10 | 55400 |
| 2023-09-25 | 9.43 | $9.23 | 110825 |
| 2023-09-22 | 9.47 | $9.44 | 64300 |
| 2023-09-21 | 9.49 | $9.38 | 29600 |
| 2023-09-20 | 9.51 | $9.51 | 28400 |
| 2023-09-19 | 9.52 | $9.51 | 23431 |
| 2023-09-18 | 9.52 | $9.51 | 25824 |
| 2023-09-15 | 9.53 | $9.58 | 21448 |
| 2023-09-14 | 9.52 | $9.50 | 20900 |
| 2023-09-13 | 9.53 | $9.53 | 12731 |
| 2023-09-12 | 9.53 | $9.54 | 16800 |
| 2023-09-11 | 9.53 | $9.60 | 16100 |
| 2023-09-08 | 9.52 | $9.58 | 40246 |
| 2023-09-07 | 9.51 | $9.48 | 51734 |
| 2023-09-06 | 9.52 | $9.63 | 38338 |
| 2023-09-05 | 9.50 | $9.69 | 81417 |
| 2023-09-01 | 9.46 | $9.53 | 29046 |
| 2023-08-31 | 9.46 | $9.52 | 27845 |
| 2023-08-30 | 9.45 | $9.50 | 18945 |
| 2023-08-29 | 9.45 | $9.43 | 29900 |
| 2023-08-28 | 9.47 | $9.34 | 29446 |
| 2023-08-25 | 9.50 | $9.35 | 30500 |
| 2023-08-24 | 9.54 | $9.41 | 34118 |
| 2023-08-23 | 9.58 | $9.47 | 46307 |
| 2023-08-22 | 9.60 | $9.53 | 21206 |
| 2023-08-21 | 9.62 | $9.50 | 28918 |
| 2023-08-18 | 9.65 | $9.61 | 25433 |
| 2023-08-17 | 9.66 | $9.53 | 30117 |
| 2023-08-16 | 9.69 | $9.69 | 25130 |
| 2023-08-15 | 9.69 | $9.77 | 19400 |
| 2023-08-14 | 9.68 | $9.73 | 22500 |
| 2023-08-11 | 9.66 | $9.80 | 49400 |
| 2023-08-10 | 9.64 | $9.70 | 31600 |
| 2023-08-09 | 9.63 | $9.61 | 37519 |
| 2023-08-08 | 9.63 | $9.62 | 39300 |
| 2023-08-07 | 9.64 | $9.60 | 33531 |
| 2023-08-04 | 9.65 | $9.62 | 47216 |
| 2023-08-03 | 9.66 | $9.50 | 74900 |
| 2023-08-02 | 9.70 | $9.60 | 60000 |
| 2023-08-01 | 9.72 | $9.65 | 63500 |
| 2023-07-31 | 9.73 | $9.71 | 59139 |
| 2023-07-28 | 9.73 | $9.66 | 78700 |
| 2023-07-27 | 9.75 | $9.65 | 52900 |
| 2023-07-26 | 9.77 | $9.70 | 31200 |
| 2023-07-25 | 9.78 | $9.73 | 30400 |
| 2023-07-24 | 9.78 | $9.74 | 44900 |
| 2023-07-21 | 9.79 | $9.78 | 34000 |
| 2023-07-20 | 9.78 | $9.77 | 16100 |
| 2023-07-19 | 9.78 | $9.85 | 10411 |
| 2023-07-18 | 9.76 | $9.81 | 31200 |
| 2023-07-17 | 9.75 | $9.75 | 28900 |
| 2023-07-14 | 9.74 | $9.78 | 38500 |
| 2023-07-13 | 9.73 | $9.80 | 14000 |
| 2023-07-12 | 9.71 | $9.87 | 18500 |
| 2023-07-11 | 9.68 | $9.73 | 33918 |
| 2023-07-10 | 9.66 | $9.75 | 22800 |
| 2023-07-07 | 9.65 | $9.66 | 31516 |
| 2023-07-06 | 9.64 | $9.67 | 71918 |
| 2023-07-05 | 9.64 | $9.66 | 77700 |
| 2023-07-03 | 9.63 | $9.73 | 33839 |
| 2023-06-30 | 9.62 | $9.67 | 45100 |
| 2023-06-29 | 9.61 | $9.65 | 41830 |
| 2023-06-28 | 9.60 | $9.75 | 30531 |
| 2023-06-27 | 9.57 | $9.67 | 40034 |
| 2023-06-26 | 9.55 | $9.62 | 14334 |
| 2023-06-23 | 9.55 | $9.52 | 48500 |
| 2023-06-22 | 9.56 | $9.59 | 31823 |
| 2023-06-21 | 9.56 | $9.60 | 27229 |
| 2023-06-20 | 9.56 | $9.58 | 14926 |
| 2023-06-16 | 9.56 | $9.58 | 28839 |
| 2023-06-15 | 9.56 | $9.61 | 15500 |
| 2023-06-14 | 9.56 | $9.60 | 14307 |
| 2023-06-13 | 9.56 | $9.61 | 20800 |
| 2023-06-12 | 9.56 | $9.65 | 35246 |
| 2023-06-09 | 9.55 | $9.61 | 25900 |
| 2023-06-08 | 9.54 | $9.62 | 117246 |
| 2023-06-07 | 9.54 | $9.59 | 47612 |
| 2023-06-06 | 9.54 | $9.68 | 32801 |
| 2023-06-05 | 9.52 | $9.59 | 31570 |
| 2023-06-02 | 9.52 | $9.56 | 41900 |
| 2023-06-01 | 9.53 | $9.58 | 41000 |
| 2023-05-31 | 9.53 | $9.53 | 52200 |
| 2023-05-30 | 9.55 | $9.51 | 30636 |
| 2023-05-26 | 9.57 | $9.45 | 61200 |
| 2023-05-25 | 9.61 | $9.43 | 24812 |
| 2023-05-24 | 9.67 | $9.38 | 38800 |
| 2023-05-23 | 9.74 | $9.55 | 25000 |
| 2023-05-22 | 9.79 | $9.61 | 26208 |
| 2023-05-19 | 9.83 | $9.71 | 8404 |
| 2023-05-18 | 9.86 | $9.73 | 12936 |
| 2023-05-17 | 9.89 | $9.78 | 27134 |
| 2023-05-16 | 9.92 | $9.77 | 22600 |
| 2023-05-15 | 9.95 | $9.79 | 42100 |
| 2023-05-12 | 9.98 | $9.89 | 24000 |
| 2023-05-11 | 10.00 | $9.91 | 43700 |
| 2023-05-10 | 10.01 | $9.94 | 32119 |
| 2023-05-09 | 10.02 | $10.00 | 16930 |
| 2023-05-08 | 10.02 | $9.97 | 32600 |
| 2023-05-05 | 10.03 | $10.08 | 28700 |
| 2023-05-04 | 10.01 | $10.05 | 25600 |
| 2023-05-03 | 10.00 | $9.94 | 29500 |
| 2023-05-02 | 10.00 | $10.00 | 43600 |
| 2023-05-01 | 10.00 | $10.00 | 19500 |
| 2023-04-28 | 9.99 | $10.14 | 36017 |
| 2023-04-27 | 9.95 | $10.01 | 20014 |
| 2023-04-26 | 9.94 | $9.99 | 36500 |
| 2023-04-25 | 9.92 | $9.87 | 36900 |
| 2023-04-24 | 9.93 | $9.86 | 36700 |
| 2023-04-21 | 9.94 | $9.75 | 43600 |
| 2023-04-20 | 9.98 | $9.81 | 41800 |
| 2023-04-19 | 10.00 | $9.80 | 30100 |
| 2023-04-18 | 10.04 | $9.87 | 25600 |
| 2023-04-17 | 10.06 | $10.05 | 20707 |
| 2023-04-14 | 10.05 | $10.11 | 18500 |
| 2023-04-13 | 10.03 | $10.14 | 19438 |
| 2023-04-12 | 9.99 | $10.20 | 51600 |
| 2023-04-11 | 9.94 | $10.13 | 32400 |
| 2023-04-10 | 9.89 | $10.12 | 25500 |
| 2023-04-06 | 9.84 | $10.11 | 74500 |
| 2023-04-05 | 9.78 | $10.05 | 51800 |
| 2023-04-04 | 9.72 | $9.90 | 38900 |
| 2023-04-03 | 9.68 | $9.91 | 31700 |
| 2023-03-31 | 9.64 | $9.95 | 69900 |
| 2023-03-30 | 9.58 | $9.74 | 18330 |
| 2023-03-29 | 9.55 | $9.62 | 49300 |
| 2023-03-28 | 9.55 | $9.59 | 40448 |
| 2023-03-27 | 9.56 | $9.51 | 60100 |
| 2023-03-24 | 9.58 | $9.48 | 35600 |
| 2023-03-23 | 9.61 | $9.48 | 27842 |
| 2023-03-22 | 9.65 | $9.57 | 55200 |
| 2023-03-21 | 9.68 | $9.54 | 46331 |
| 2023-03-20 | 9.72 | $9.66 | 34200 |
| 2023-03-17 | 9.74 | $9.77 | 26300 |
| 2023-03-16 | 9.74 | $9.82 | 24300 |
| 2023-03-15 | 9.73 | $9.84 | 37400 |
| 2023-03-14 | 9.71 | $9.90 | 26222 |
| 2023-03-13 | 9.68 | $9.83 | 26200 |
| 2023-03-10 | 9.66 | $9.73 | 36449 |
| 2023-03-09 | 9.66 | $9.75 | 42120 |
| 2023-03-08 | 9.66 | $9.72 | 22735 |
| 2023-03-07 | 9.66 | $9.63 | 18000 |
| 2023-03-06 | 9.68 | $9.57 | 33536 |
| 2023-03-03 | 9.72 | $9.59 | 74401 |
| 2023-03-02 | 9.76 | $9.56 | 77719 |
| 2023-03-01 | 9.81 | $9.54 | 85135 |
| 2023-02-28 | 9.88 | $9.72 | 37500 |
| 2023-02-27 | 9.92 | $9.69 | 36100 |
| 2023-02-24 | 9.98 | $9.65 | 26800 |
| 2023-02-23 | 10.05 | $9.73 | 39600 |
| 2023-02-22 | 10.12 | $9.68 | 32900 |
| 2023-02-21 | 10.20 | $9.73 | 50100 |
| 2023-02-17 | 10.29 | $9.88 | 76700 |
| 2023-02-16 | 10.37 | $10.02 | 83500 |
| 2023-02-15 | 10.42 | $10.29 | 31642 |
| 2023-02-14 | 10.43 | $10.33 | 16605 |
| 2023-02-13 | 10.42 | $10.44 | 42234 |
| 2023-02-10 | 10.40 | $10.47 | 39600 |
| 2023-02-09 | 10.36 | $10.54 | 219026 |
| 2023-02-08 | 10.29 | $10.38 | 62105 |
| 2023-02-07 | 10.26 | $10.26 | 24703 |
| 2023-02-06 | 10.23 | $10.14 | 70800 |
| 2023-02-03 | 10.23 | $10.18 | 30400 |
| 2023-02-02 | 10.22 | $10.27 | 49500 |
| 2023-02-01 | 10.19 | $10.21 | 49823 |
| 2023-01-31 | 10.16 | $10.15 | 28700 |
| 2023-01-30 | 10.14 | $10.09 | 74417 |
| 2023-01-27 | 10.13 | $10.15 | 12600 |
| 2023-01-26 | 10.11 | $10.12 | 14623 |
| 2023-01-25 | 10.08 | $10.13 | 7100 |
| 2023-01-24 | 10.05 | $10.17 | 15628 |
| 2023-01-23 | 10.00 | $10.13 | 86100 |
| 2023-01-20 | 9.96 | $10.17 | 37300 |
| 2023-01-19 | 9.89 | $10.05 | 50748 |
| 2023-01-18 | 9.84 | $9.97 | 36600 |
| 2023-01-17 | 9.80 | $9.88 | 23132 |
| 2023-01-13 | 9.77 | $9.89 | 40300 |
| 2023-01-12 | 9.74 | $9.99 | 68200 |
| 2023-01-11 | 9.67 | $9.89 | 28200 |
| 2023-01-10 | 9.62 | $9.79 | 24400 |
| 2023-01-09 | 9.58 | $9.81 | 50400 |
| 2023-01-06 | 9.52 | $9.73 | 32100 |
| 2023-01-05 | 9.48 | $9.62 | 51747 |
| 2023-01-04 | 9.45 | $9.60 | 74723 |
| 2023-01-03 | 9.42 | $9.52 | 58849 |
| 2022-12-30 | 9.40 | $9.40 | 142500 |
| 2022-12-29 | 9.41 | $9.27 | 102100 |
| 2022-12-28 | 9.44 | $9.22 | 83900 |
| 2022-12-27 | 9.49 | $9.24 | 92000 |
| 2022-12-23 | 9.55 | $9.29 | 75014 |
| 2022-12-22 | 9.60 | $9.30 | 181100 |
| 2022-12-21 | 9.66 | $9.31 | 161524 |
| 2022-12-20 | 9.73 | $9.42 | 232041 |
| 2022-12-19 | 9.78 | $9.51 | 116013 |
| 2022-12-16 | 9.82 | $9.59 | 115731 |
| 2022-12-15 | 9.85 | $9.71 | 37900 |
| 2022-12-14 | 9.86 | $9.81 | 27919 |
| 2022-12-13 | 9.85 | $9.85 | 122200 |
| 2022-12-12 | 9.83 | $9.82 | 16600 |
| 2022-12-09 | 9.81 | $9.76 | 72714 |
| 2022-12-08 | 9.80 | $9.84 | 136100 |
| 2022-12-07 | 9.76 | $9.99 | 145000 |
| 2022-12-06 | 9.69 | $9.83 | 33539 |
| 2022-12-05 | 9.64 | $9.72 | 88400 |
| 2022-12-02 | 9.61 | $9.80 | 42900 |
| 2022-12-01 | 9.55 | $9.82 | 134419 |
| 2022-11-30 | 9.47 | $9.85 | 78624 |
| 2022-11-29 | 9.38 | $9.66 | 43922 |
| 2022-11-28 | 9.31 | $9.58 | 129409 |
| 2022-11-25 | 9.25 | $9.61 | 12100 |
| 2022-11-23 | 9.17 | $9.59 | 57800 |
| 2022-11-22 | 9.09 | $9.54 | 63000 |
| 2022-11-21 | 9.00 | $9.41 | 50900 |
| 2022-11-18 | 8.92 | $9.32 | 37904 |
| 2022-11-17 | 8.85 | $9.27 | 137300 |
| 2022-11-16 | 8.79 | $9.20 | 38826 |
| 2022-11-15 | 8.72 | $9.07 | 82500 |
| 2022-11-14 | 8.68 | $8.89 | 30245 |
| 2022-11-11 | 8.67 | $9.04 | 117700 |
| 2022-11-10 | 8.62 | $9.05 | 60200 |
| 2022-11-09 | 8.57 | $8.72 | 47522 |
| 2022-11-08 | 8.59 | $8.71 | 96503 |
| 2022-11-07 | 8.61 | $8.77 | 46127 |
| 2022-11-04 | 8.62 | $8.77 | 34600 |
| 2022-11-03 | 8.63 | $8.71 | 50234 |
| 2022-11-02 | 8.67 | $8.80 | 65233 |
| 2022-11-01 | 8.69 | $8.82 | 57536 |
| 2022-10-31 | 8.72 | $8.80 | 73000 |
| 2022-10-28 | 8.76 | $8.86 | 30600 |
| 2022-10-27 | 8.79 | $8.87 | 88533 |
| 2022-10-26 | 8.83 | $9.02 | 48600 |
| 2022-10-25 | 8.85 | $8.93 | 70300 |
| 2022-10-24 | 8.89 | $8.92 | 62410 |
| 2022-10-21 | 8.94 | $9.09 | 115225 |
| 2022-10-20 | 8.97 | $9.01 | 52000 |
| 2022-10-19 | 9.02 | $9.05 | 26446 |
| 2022-10-18 | 9.08 | $9.16 | 26027 |
| 2022-10-17 | 9.13 | $9.18 | 43100 |
| 2022-10-14 | 9.18 | $9.15 | 40600 |
| 2022-10-13 | 9.25 | $9.24 | 47700 |
| 2022-10-12 | 9.31 | $9.33 | 29242 |
| 2022-10-11 | 9.37 | $9.33 | 49600 |
| 2022-10-10 | 9.45 | $9.25 | 22500 |
| 2022-10-07 | 9.55 | $9.30 | 90312 |
| 2022-10-06 | 9.67 | $9.46 | 47818 |
| 2022-10-05 | 9.77 | $9.45 | 105600 |
| 2022-10-04 | 9.90 | $9.57 | 296809 |
| 2022-10-03 | 10.02 | $10.15 | 32008 |
| 2022-09-30 | 10.04 | $9.84 | 36600 |
| 2022-09-29 | 10.13 | $10.00 | 15649 |
| 2022-09-28 | 10.21 | $10.15 | 20400 |
| 2022-09-27 | 10.27 | $10.09 | 37000 |
| 2022-09-26 | 10.35 | $10.09 | 18000 |
| 2022-09-23 | 10.45 | $10.32 | 40345 |
| 2022-09-22 | 10.52 | $10.44 | 18143 |
| 2022-09-21 | 10.58 | $10.56 | 24100 |
| 2022-09-20 | 10.62 | $10.40 | 39900 |
| 2022-09-19 | 10.71 | $10.50 | 34700 |
| 2022-09-16 | 10.79 | $10.69 | 26300 |
| 2022-09-15 | 10.84 | $10.77 | 14349 |
| 2022-09-14 | 10.89 | $10.87 | 18114 |
| 2022-09-13 | 10.93 | $10.99 | 36700 |
| 2022-09-12 | 10.95 | $11.06 | 24411 |
| 2022-09-09 | 10.96 | $10.98 | 4900 |
| 2022-09-08 | 10.98 | $10.97 | 42147 |
| 2022-09-07 | 11.02 | $10.84 | 23415 |
| 2022-09-06 | 11.09 | $10.75 | 19712 |
| 2022-09-02 | 11.20 | $10.90 | 13100 |
| 2022-09-01 | 11.29 | $10.86 | 35323 |
| 2022-08-31 | 11.41 | $11.08 | 39504 |
| 2022-08-30 | 11.49 | $11.04 | 18445 |
| 2022-08-29 | 11.61 | $11.07 | 38700 |
| 2022-08-26 | 11.73 | $11.34 | 27800 |
| 2022-08-25 | 11.82 | $11.43 | 13828 |
| 2022-08-24 | 11.90 | $11.47 | 19324 |
| 2022-08-23 | 11.99 | $11.48 | 22841 |
| 2022-08-22 | 12.09 | $11.71 | 26100 |
| 2022-08-19 | 12.16 | $11.92 | 12100 |
| 2022-08-18 | 12.19 | $11.99 | 30533 |
| 2022-08-17 | 12.21 | $11.92 | 30438 |
| 2022-08-16 | 12.25 | $12.02 | 17920 |
| 2022-08-15 | 12.27 | $12.04 | 19800 |
| 2022-08-12 | 12.29 | $12.16 | 14420 |
| 2022-08-11 | 12.29 | $12.30 | 25000 |
| 2022-08-10 | 12.26 | $12.16 | 16700 |
| 2022-08-09 | 12.24 | $12.05 | 19100 |
| 2022-08-08 | 12.25 | $12.15 | 22120 |
| 2022-08-05 | 12.24 | $12.15 | 11800 |
| 2022-08-04 | 12.22 | $12.30 | 16745 |
| 2022-08-03 | 12.17 | $12.24 | 38800 |
| 2022-08-02 | 12.11 | $12.26 | 18200 |
| 2022-08-01 | 12.05 | $12.23 | 53226 |
| 2022-07-29 | 11.97 | $12.10 | 43311 |
| 2022-07-28 | 11.91 | $12.03 | 48400 |
| 2022-07-27 | 11.86 | $11.85 | 22800 |
| 2022-07-26 | 11.83 | $11.84 | 13100 |
| 2022-07-25 | 11.80 | $11.78 | 42100 |
| 2022-07-22 | 11.77 | $11.88 | 54300 |
| 2022-07-21 | 11.72 | $11.91 | 79400 |
| 2022-07-20 | 11.65 | $11.62 | 18737 |
| 2022-07-19 | 11.64 | $11.59 | 31829 |
| 2022-07-18 | 11.62 | $11.77 | 20900 |
| 2022-07-15 | 11.56 | $11.78 | 14000 |
| 2022-07-14 | 11.49 | $11.62 | 21527 |
| 2022-07-13 | 11.43 | $11.99 | 23300 |
| 2022-07-12 | 11.30 | $11.68 | 21918 |
| 2022-07-11 | 11.20 | $11.50 | 18600 |
| 2022-07-08 | 11.12 | $11.39 | 37520 |
| 2022-07-07 | 11.06 | $11.24 | 65200 |
| 2022-07-06 | 11.02 | $11.09 | 54300 |
| 2022-07-05 | 11.00 | $11.03 | 40600 |
| 2022-07-01 | 10.99 | $11.06 | 35226 |
| 2022-06-30 | 10.97 | $11.08 | 13525 |
| 2022-06-29 | 10.95 | $11.12 | 26000 |
| 2022-06-28 | 10.91 | $10.97 | 31100 |
| 2022-06-27 | 10.90 | $10.91 | 27400 |
| 2022-06-24 | 10.90 | $10.98 | 43941 |
| 2022-06-23 | 10.89 | $10.92 | 26300 |
| 2022-06-22 | 10.88 | $10.82 | 70715 |
| 2022-06-21 | 10.90 | $10.77 | 41600 |
| 2022-06-17 | 10.93 | $10.78 | 127400 |
| 2022-06-16 | 10.96 | $10.60 | 132700 |
| 2022-06-15 | 11.04 | $10.54 | 40800 |
| 2022-06-14 | 11.14 | $10.60 | 30300 |
| 2022-06-13 | 11.25 | $10.86 | 55412 |
| 2022-06-10 | 11.31 | $10.93 | 34900 |
| 2022-06-09 | 11.37 | $11.04 | 47126 |
| 2022-06-08 | 11.42 | $11.26 | 46800 |
| 2022-06-07 | 11.42 | $11.39 | 23500 |
| 2022-06-06 | 11.40 | $11.39 | 21500 |
| 2022-06-03 | 11.37 | $11.56 | 35816 |
| 2022-06-02 | 11.31 | $11.69 | 43012 |
| 2022-06-01 | 11.20 | $11.67 | 45000 |
| 2022-05-31 | 11.07 | $11.77 | 58000 |
| 2022-05-27 | 10.91 | $11.97 | 122925 |
| 2022-05-26 | 10.67 | $11.62 | 204200 |
| 2022-05-25 | 10.48 | $11.20 | 109623 |
| 2022-05-24 | 10.34 | $10.83 | 72500 |
| 2022-05-23 | 10.25 | $10.59 | 55011 |
| 2022-05-20 | 10.21 | $10.20 | 70849 |
| 2022-05-19 | 10.24 | $10.15 | 36800 |
| 2022-05-18 | 10.28 | $10.10 | 87334 |
| 2022-05-17 | 10.35 | $10.38 | 36841 |
| 2022-05-16 | 10.37 | $10.45 | 48900 |
| 2022-05-13 | 10.38 | $10.46 | 42400 |
| 2022-05-12 | 10.39 | $10.71 | 96934 |
| 2022-05-11 | 10.35 | $10.54 | 31221 |
| 2022-05-10 | 10.34 | $10.56 | 87427 |
| 2022-05-09 | 10.32 | $10.70 | 50900 |
| 2022-05-06 | 10.28 | $10.69 | 142168 |
| 2022-05-05 | 10.24 | $10.36 | 56024 |
| 2022-05-04 | 10.25 | $10.42 | 63520 |
| 2022-05-03 | 10.27 | $10.34 | 30041 |
| 2022-05-02 | 10.30 | $10.33 | 66400 |
| 2022-04-29 | 10.34 | $10.43 | 44800 |
| 2022-04-28 | 10.37 | $10.46 | 70900 |
| 2022-04-27 | 10.40 | $10.33 | 88600 |
| 2022-04-26 | 10.47 | $10.39 | 63400 |
| 2022-04-25 | 10.54 | $10.41 | 93031 |
| 2022-04-22 | 10.62 | $10.45 | 114400 |
| 2022-04-21 | 10.70 | $10.59 | 91900 |
| 2022-04-20 | 10.77 | $10.62 | 122708 |
| 2022-04-19 | 10.85 | $10.54 | 192529 |
| 2022-04-18 | 10.95 | $10.70 | 114800 |
| 2022-04-14 | 11.05 | $10.70 | 57800 |
| 2022-04-13 | 11.16 | $10.84 | 108600 |
| 2022-04-12 | 11.26 | $10.96 | 84600 |
| 2022-04-11 | 11.35 | $11.17 | 55012 |
| 2022-04-08 | 11.41 | $11.44 | 34302 |
| 2022-04-07 | 11.43 | $11.56 | 29500 |
| 2022-04-06 | 11.43 | $11.51 | 57437 |
| 2022-04-05 | 11.44 | $11.28 | 83032 |
| 2022-04-04 | 11.50 | $11.60 | 51500 |
| 2022-04-01 | 11.51 | $11.70 | 47739 |
| 2022-03-31 | 11.49 | $11.72 | 39239 |
| 2022-03-30 | 11.47 | $11.52 | 38435 |
| 2022-03-29 | 11.49 | $11.44 | 70206 |
| 2022-03-28 | 11.54 | $11.35 | 102600 |
| 2022-03-25 | 11.61 | $11.67 | 34348 |
| 2022-03-24 | 11.62 | $11.66 | 23500 |
| 2022-03-23 | 11.64 | $11.65 | 26300 |
| 2022-03-22 | 11.67 | $11.62 | 49800 |
| 2022-03-21 | 11.71 | $11.73 | 45406 |
| 2022-03-18 | 11.74 | $11.85 | 31235 |
| 2022-03-17 | 11.75 | $11.74 | 32232 |
| 2022-03-16 | 11.78 | $11.66 | 53402 |
| 2022-03-15 | 11.84 | $11.84 | 38100 |
| 2022-03-14 | 11.86 | $11.72 | 88000 |
| 2022-03-11 | 11.92 | $11.83 | 83700 |
| 2022-03-10 | 11.97 | $11.82 | 38900 |
| 2022-03-09 | 12.03 | $12.04 | 39428 |
| 2022-03-08 | 12.06 | $12.03 | 48226 |
| 2022-03-07 | 12.09 | $12.20 | 64401 |
| 2022-03-04 | 12.09 | $12.48 | 58048 |
| 2022-03-03 | 12.03 | $12.44 | 76000 |
| 2022-03-02 | 11.98 | $12.39 | 42200 |
| 2022-03-01 | 11.93 | $12.34 | 85143 |
| 2022-02-28 | 11.88 | $12.29 | 51206 |
| 2022-02-25 | 11.84 | $12.13 | 72046 |
| 2022-02-24 | 11.82 | $11.95 | 49905 |
| 2022-02-23 | 11.85 | $11.90 | 148915 |
| 2022-02-22 | 11.89 | $11.79 | 104046 |
| 2022-02-18 | 11.97 | $11.89 | 147500 |
| 2022-02-17 | 12.04 | $12.04 | 82937 |
| 2022-02-16 | 12.09 | $11.96 | 129400 |
| 2022-02-15 | 12.17 | $12.05 | 105739 |
| 2022-02-14 | 12.25 | $12.23 | 39300 |
| 2022-02-11 | 12.30 | $12.40 | 53100 |
| 2022-02-10 | 12.33 | $12.53 | 53246 |
| 2022-02-09 | 12.34 | $12.56 | 66200 |
| 2022-02-08 | 12.34 | $12.54 | 68600 |
| 2022-02-07 | 12.36 | $12.53 | 30600 |
| 2022-02-04 | 12.38 | $12.43 | 59100 |
| 2022-02-03 | 12.43 | $12.54 | 76104 |
| 2022-02-02 | 12.46 | $12.56 | 66315 |
| 2022-02-01 | 12.50 | $12.57 | 65640 |
| 2022-01-31 | 12.55 | $12.54 | 33912 |
| 2022-01-28 | 12.62 | $12.43 | 54135 |
| 2022-01-27 | 12.72 | $12.60 | 32626 |
| 2022-01-26 | 12.80 | $12.61 | 55509 |
| 2022-01-25 | 12.90 | $12.54 | 78600 |
| 2022-01-24 | 13.04 | $12.44 | 62800 |
| 2022-01-21 | 13.22 | $12.55 | 98533 |
| 2022-01-20 | 13.40 | $12.75 | 33200 |
| 2022-01-19 | 13.58 | $12.88 | 69020 |
| 2022-01-18 | 13.76 | $13.05 | 30900 |
| 2022-01-14 | 13.93 | $13.34 | 32639 |
| 2022-01-13 | 14.07 | $13.60 | 14300 |
| 2022-01-12 | 14.18 | $13.74 | 30600 |
| 2022-01-11 | 14.28 | $13.81 | 9000 |
| 2022-01-10 | 14.38 | $13.84 | 16100 |
| 2022-01-07 | 14.48 | $13.88 | 15200 |
| 2022-01-06 | 14.60 | $13.89 | 65123 |
| 2022-01-05 | 14.73 | $14.03 | 42000 |
| 2022-01-04 | 14.85 | $14.42 | 37933 |
| 2022-01-03 | 14.91 | $14.80 | 51340 |
| 2021-12-31 | 14.89 | $15.00 | 40439 |
| 2021-12-30 | 14.83 | $15.18 | 16821 |
| 2021-12-29 | 14.72 | $14.99 | 41700 |
| 2021-12-28 | 14.62 | $15.00 | 46500 |
| 2021-12-27 | 14.51 | $14.70 | 38200 |
| 2021-12-23 | 14.44 | $14.64 | 31500 |
| 2021-12-22 | 14.38 | $14.28 | 31902 |
| 2021-12-21 | 14.37 | $14.49 | 16100 |
| 2021-12-20 | 14.32 | $14.54 | 30800 |
| 2021-12-17 | 14.26 | $14.51 | 30700 |
| 2021-12-16 | 14.18 | $14.50 | 60000 |
| 2021-12-15 | 14.10 | $14.57 | 46745 |
| 2021-12-14 | 13.98 | $14.71 | 54200 |
| 2021-12-13 | 13.82 | $14.69 | 119300 |
| 2021-12-10 | 13.64 | $14.44 | 155200 |
| 2021-12-09 | 13.48 | $13.76 | 68200 |
| 2021-12-08 | 13.43 | $13.56 | 69042 |
| 2021-12-07 | 13.43 | $13.39 | 55300 |
| 2021-12-06 | 13.46 | $13.15 | 86806 |
| 2021-12-03 | 13.54 | $13.27 | 72100 |
| 2021-12-02 | 13.62 | $13.24 | 87800 |
| 2021-12-01 | 13.72 | $13.41 | 60233 |
| 2021-11-30 | 13.79 | $13.45 | 59500 |
| 2021-11-29 | 13.87 | $13.44 | 38700 |
| 2021-11-26 | 13.96 | $13.44 | 53103 |
| 2021-11-24 | 14.07 | $13.50 | 79010 |
| 2021-11-23 | 14.19 | $13.60 | 58101 |
| 2021-11-22 | 14.30 | $14.08 | 11938 |
| 2021-11-19 | 14.32 | $14.21 | 17600 |
| 2021-11-18 | 14.33 | $14.23 | 36702 |
| 2021-11-17 | 14.32 | $14.57 | 23500 |
| 2021-11-16 | 14.25 | $14.65 | 16842 |
| 2021-11-15 | 14.14 | $14.45 | 18225 |
| 2021-11-12 | 14.06 | $14.42 | 15239 |
| 2021-11-11 | 13.97 | $14.42 | 16522 |
| 2021-11-10 | 13.86 | $14.33 | 49700 |
| 2021-11-09 | 13.76 | $14.22 | 43200 |
| 2021-11-08 | 13.66 | $14.16 | 49800 |
| 2021-11-05 | 13.56 | $13.80 | 47412 |
| 2021-11-04 | 13.52 | $13.55 | 106526 |
| 2021-11-03 | 13.53 | $13.84 | 8636 |
| 2021-11-02 | 13.48 | $13.70 | 29045 |
| 2021-11-01 | 13.45 | $13.55 | 21601 |
| 2021-10-29 | 13.45 | $13.36 | 58512 |
| 2021-10-28 | 13.49 | $13.32 | 19700 |
| 2021-10-27 | 13.54 | $13.34 | 21900 |
| 2021-10-26 | 13.60 | $13.45 | 52242 |
| 2021-10-25 | 13.65 | $13.56 | 17700 |
| 2021-10-22 | 13.69 | $13.62 | 17700 |
| 2021-10-21 | 13.71 | $13.61 | 19831 |
| 2021-10-20 | 13.75 | $13.68 | 13000 |
| 2021-10-19 | 13.77 | $13.71 | 25200 |
| 2021-10-18 | 13.80 | $14.04 | 23436 |
| 2021-10-15 | 13.75 | $14.24 | 32230 |
| 2021-10-14 | 13.66 | $13.91 | 37400 |
| 2021-10-13 | 13.63 | $13.95 | 57548 |
| 2021-10-12 | 13.58 | $13.75 | 49525 |
| 2021-10-11 | 13.57 | $13.57 | 39705 |
| 2021-10-08 | 13.60 | $13.49 | 14800 |
| 2021-10-07 | 13.65 | $13.48 | 23310 |
| 2021-10-06 | 13.71 | $13.53 | 24946 |
| 2021-10-05 | 13.77 | $13.54 | 23806 |
| 2021-10-04 | 13.84 | $13.56 | 20022 |
| 2021-10-01 | 13.91 | $13.63 | 31900 |
| 2021-09-30 | 13.99 | $13.52 | 36403 |
| 2021-09-29 | 14.10 | $13.71 | 43123 |
| 2021-09-28 | 14.19 | $13.66 | 56644 |
| 2021-09-27 | 14.30 | $13.87 | 14404 |
| 2021-09-24 | 14.39 | $14.11 | 23700 |
| 2021-09-23 | 14.44 | $14.13 | 27100 |
| 2021-09-22 | 14.50 | $14.23 | 12427 |
| 2021-09-21 | 14.54 | $14.20 | 17440 |
| 2021-09-20 | 14.59 | $14.32 | 19400 |
| 2021-09-17 | 14.63 | $14.56 | 47900 |
| 2021-09-16 | 14.62 | $14.75 | 72100 |
| 2021-09-15 | 14.57 | $14.83 | 40744 |
| 2021-09-14 | 14.49 | $14.72 | 18126 |
| 2021-09-13 | 14.42 | $14.41 | 38816 |
| 2021-09-10 | 14.40 | $14.35 | 32300 |
| 2021-09-09 | 14.40 | $14.15 | 12227 |
| 2021-09-08 | 14.43 | $14.13 | 16314 |
| 2021-09-07 | 14.47 | $14.16 | 44237 |
| 2021-09-03 | 14.51 | $14.44 | 30600 |
| 2021-09-02 | 14.50 | $14.43 | 23147 |
| 2021-09-01 | 14.48 | $14.58 | 23100 |
| 2021-08-31 | 14.43 | $14.47 | 31315 |
| 2021-08-30 | 14.40 | $14.42 | 30600 |
| 2021-08-27 | 14.36 | $14.55 | 55645 |
| 2021-08-26 | 14.29 | $14.36 | 40400 |
| 2021-08-25 | 14.25 | $14.31 | 82300 |
| 2021-08-24 | 14.22 | $14.59 | 50320 |
| 2021-08-23 | 14.11 | $14.55 | 43800 |
| 2021-08-20 | 14.00 | $14.25 | 25627 |
| 2021-08-19 | 13.93 | $14.04 | 26500 |
| 2021-08-18 | 13.90 | $13.95 | 38100 |
| 2021-08-17 | 13.88 | $13.88 | 23840 |
| 2021-08-16 | 13.86 | $13.91 | 30021 |
| 2021-08-13 | 13.84 | $13.89 | 32200 |
| 2021-08-12 | 13.82 | $13.93 | 58200 |
| 2021-08-11 | 13.79 | $14.02 | 61900 |
| 2021-08-10 | 13.73 | $13.86 | 36500 |
| 2021-08-09 | 13.70 | $13.81 | 102300 |
| 2021-08-06 | 13.67 | $13.73 | 29600 |
| 2021-08-05 | 13.65 | $13.68 | 32000 |
| 2021-08-04 | 13.65 | $13.74 | 24714 |
| 2021-08-03 | 13.62 | $13.74 | 40500 |
| 2021-08-02 | 13.60 | $13.72 | 41346 |
| 2021-07-30 | 13.57 | $13.65 | 32410 |
| 2021-07-29 | 13.55 | $13.65 | 40940 |
| 2021-07-28 | 13.53 | $13.61 | 60800 |
| 2021-07-27 | 13.52 | $13.51 | 47100 |
| 2021-07-26 | 13.53 | $13.52 | 43134 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.76
2026-02-23
Close Price
$9.72
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.65
Average
10.45
Maximum
15.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 9.76 | $9.72 | — |
| 2026-02-20 | 9.76 | $9.72 | 53300 |
| 2026-02-19 | 9.77 | $9.73 | 25700 |
| 2026-02-18 | 9.76 | $9.74 | 10300 |
| 2026-02-17 | 9.75 | $9.74 | 67800 |
| 2026-02-13 | 9.74 | $9.73 | 21503 |
| 2026-02-12 | 9.73 | $9.71 | 23200 |
| 2026-02-11 | 9.72 | $9.71 | 30447 |
| 2026-02-10 | 9.70 | $9.69 | 192048 |
| 2026-02-09 | 9.69 | $9.68 | 30118 |
| 2026-02-06 | 9.68 | $9.65 | 18221 |
| 2026-02-05 | 9.67 | $9.72 | 31500 |
| 2026-02-04 | 9.63 | $9.72 | 25000 |
| 2026-02-03 | 9.59 | $9.68 | 17412 |
| 2026-02-02 | 9.55 | $9.60 | 82200 |
| 2026-01-30 | 9.53 | $9.59 | 91700 |
| 2026-01-29 | 9.51 | $9.51 | 8039 |
| 2026-01-28 | 9.50 | $9.49 | 19600 |
| 2026-01-27 | 9.51 | $9.47 | 23000 |
| 2026-01-26 | 9.51 | $9.43 | 22100 |
| 2026-01-23 | 9.53 | $9.42 | 57203 |
| 2026-01-22 | 9.56 | $9.49 | 12300 |
| 2026-01-21 | 9.57 | $9.57 | 30800 |
| 2026-01-20 | 9.56 | $9.42 | 40700 |
| 2026-01-16 | 9.59 | $9.64 | 42333 |
| 2026-01-15 | 9.56 | $9.63 | 26100 |
| 2026-01-14 | 9.52 | $9.60 | 11100 |
| 2026-01-13 | 9.49 | $9.56 | 19347 |
| 2026-01-12 | 9.45 | $9.54 | 20000 |
| 2026-01-09 | 9.42 | $9.54 | 23301 |
| 2026-01-08 | 9.38 | $9.51 | 63900 |
| 2026-01-07 | 9.34 | $9.40 | 89510 |
| 2026-01-06 | 9.32 | $9.37 | 17700 |
| 2026-01-05 | 9.32 | $9.35 | 40700 |
| 2026-01-02 | 9.31 | $9.34 | 36200 |
| 2025-12-31 | 9.32 | $9.28 | 119500 |
| 2025-12-30 | 9.34 | $9.26 | 231715 |
| 2025-12-29 | 9.37 | $9.29 | 154915 |
| 2025-12-26 | 9.40 | $9.36 | 16400 |
| 2025-12-24 | 9.42 | $9.37 | 18800 |
| 2025-12-23 | 9.44 | $9.35 | 50645 |
| 2025-12-22 | 9.47 | $9.42 | 46943 |
| 2025-12-19 | 9.48 | $9.48 | 77400 |
| 2025-12-18 | 9.47 | $9.49 | 19949 |
| 2025-12-17 | 9.47 | $9.49 | 12200 |
| 2025-12-16 | 9.45 | $9.47 | 29800 |
| 2025-12-15 | 9.45 | $9.48 | 45317 |
| 2025-12-12 | 9.44 | $9.48 | 37306 |
| 2025-12-11 | 9.42 | $9.50 | 57600 |
| 2025-12-10 | 9.40 | $9.30 | 32222 |
| 2025-12-09 | 9.43 | $9.48 | 22900 |
| 2025-12-08 | 9.42 | $9.49 | 35927 |
| 2025-12-05 | 9.39 | $9.50 | 71442 |
| 2025-12-04 | 9.37 | $9.44 | 61700 |
| 2025-12-03 | 9.35 | $9.41 | 121940 |
| 2025-12-02 | 9.34 | $9.33 | 28004 |
| 2025-12-01 | 9.36 | $9.37 | 40800 |
| 2025-11-28 | 9.37 | $9.40 | 27000 |
| 2025-11-26 | 9.37 | $9.43 | 12100 |
| 2025-11-25 | 9.36 | $9.40 | 40000 |
| 2025-11-24 | 9.36 | $9.36 | 22900 |
| 2025-11-21 | 9.38 | $9.36 | 26300 |
| 2025-11-20 | 9.40 | $9.31 | 17805 |
| 2025-11-19 | 9.44 | $9.41 | 34700 |
| 2025-11-18 | 9.45 | $9.46 | 15400 |
| 2025-11-17 | 9.46 | $9.45 | 31844 |
| 2025-11-14 | 9.47 | $9.44 | 42800 |
| 2025-11-13 | 9.49 | $9.50 | 52522 |
| 2025-11-12 | 9.50 | $9.56 | 30929 |
| 2025-11-11 | 9.48 | $9.55 | 21826 |
| 2025-11-10 | 9.47 | $9.49 | 13000 |
| 2025-11-07 | 9.47 | $9.48 | 38731 |
| 2025-11-06 | 9.48 | $9.48 | 58101 |
| 2025-11-05 | 9.49 | $9.50 | 26800 |
| 2025-11-04 | 9.50 | $9.53 | 25800 |
| 2025-11-03 | 9.50 | $9.49 | 32448 |
| 2025-10-31 | 9.51 | $9.51 | 39500 |
| 2025-10-30 | 9.52 | $9.49 | 42100 |
| 2025-10-29 | 9.53 | $9.55 | 18342 |
| 2025-10-28 | 9.54 | $9.60 | 20117 |
| 2025-10-27 | 9.52 | $9.58 | 30537 |
| 2025-10-24 | 9.51 | $9.59 | 24707 |
| 2025-10-23 | 9.50 | $9.56 | 37911 |
| 2025-10-22 | 9.49 | $9.53 | 13400 |
| 2025-10-21 | 9.50 | $9.53 | 27521 |
| 2025-10-20 | 9.50 | $9.51 | 57300 |
| 2025-10-17 | 9.51 | $9.46 | 32745 |
| 2025-10-16 | 9.54 | $9.50 | 35842 |
| 2025-10-15 | 9.56 | $9.54 | 19200 |
| 2025-10-14 | 9.58 | $9.58 | 43900 |
| 2025-10-13 | 9.58 | $9.53 | 59248 |
| 2025-10-10 | 9.61 | $9.53 | 59636 |
| 2025-10-09 | 9.64 | $9.56 | 40000 |
| 2025-10-08 | 9.66 | $9.57 | 53700 |
| 2025-10-07 | 9.68 | $9.59 | 13638 |
| 2025-10-06 | 9.71 | $9.48 | 68033 |
| 2025-10-03 | 9.77 | $9.74 | 14300 |
| 2025-10-02 | 9.76 | $9.70 | 29331 |
| 2025-10-01 | 9.76 | $9.66 | 32700 |
| 2025-09-30 | 9.77 | $9.58 | 24716 |
| 2025-09-29 | 9.81 | $9.60 | 12300 |
| 2025-09-26 | 9.84 | $9.57 | 16200 |
| 2025-09-25 | 9.89 | $9.66 | 42700 |
| 2025-09-24 | 9.92 | $9.79 | 115712 |
| 2025-09-23 | 9.91 | $9.86 | 135133 |
| 2025-09-22 | 9.87 | $9.79 | 46300 |
| 2025-09-19 | 9.84 | $9.76 | 6000 |
| 2025-09-18 | 9.81 | $9.74 | 38136 |
| 2025-09-17 | 9.77 | $9.72 | 37400 |
| 2025-09-16 | 9.73 | $9.72 | 19849 |
| 2025-09-15 | 9.67 | $9.70 | 28742 |
| 2025-09-12 | 9.60 | $9.79 | 73600 |
| 2025-09-11 | 9.49 | $9.65 | 35600 |
| 2025-09-10 | 9.39 | $9.62 | 120200 |
| 2025-09-09 | 9.28 | $9.44 | 26148 |
| 2025-09-08 | 9.20 | $9.40 | 70343 |
| 2025-09-05 | 9.11 | $9.29 | 98246 |
| 2025-09-04 | 9.03 | $9.12 | 58413 |
| 2025-09-03 | 9.00 | $9.07 | 43959 |
| 2025-09-02 | 8.97 | $8.99 | 41310 |
| 2025-08-29 | 8.96 | $8.98 | 20540 |
| 2025-08-28 | 8.94 | $8.93 | 18600 |
| 2025-08-27 | 8.95 | $8.92 | 31646 |
| 2025-08-26 | 8.95 | $8.93 | 25736 |
| 2025-08-25 | 8.96 | $8.95 | 22700 |
| 2025-08-22 | 8.95 | $8.97 | 30100 |
| 2025-08-21 | 8.95 | $8.90 | 23300 |
| 2025-08-20 | 8.96 | $8.92 | 13709 |
| 2025-08-19 | 8.97 | $8.94 | 14412 |
| 2025-08-18 | 8.97 | $8.96 | 43200 |
| 2025-08-15 | 8.96 | $8.94 | 17100 |
| 2025-08-14 | 8.97 | $9.00 | 33000 |
| 2025-08-13 | 8.95 | $9.01 | 65200 |
| 2025-08-12 | 8.93 | $8.95 | 70500 |
| 2025-08-11 | 8.92 | $8.96 | 62400 |
| 2025-08-08 | 8.90 | $8.95 | 21343 |
| 2025-08-07 | 8.89 | $8.98 | 17600 |
| 2025-08-06 | 8.86 | $8.94 | 31300 |
| 2025-08-05 | 8.84 | $8.94 | 30623 |
| 2025-08-04 | 8.82 | $8.92 | 57000 |
| 2025-08-01 | 8.80 | $8.94 | 99017 |
| 2025-07-31 | 8.76 | $8.86 | 76348 |
| 2025-07-30 | 8.75 | $8.79 | 30602 |
| 2025-07-29 | 8.76 | $8.78 | 45600 |
| 2025-07-28 | 8.78 | $8.82 | 65446 |
| 2025-07-25 | 8.79 | $8.77 | 34500 |
| 2025-07-24 | 8.82 | $8.76 | 93300 |
| 2025-07-23 | 8.86 | $8.77 | 63502 |
| 2025-07-22 | 8.91 | $8.81 | 53421 |
| 2025-07-21 | 8.96 | $8.83 | 39027 |
| 2025-07-18 | 9.01 | $8.85 | 77538 |
| 2025-07-17 | 9.07 | $8.92 | 43619 |
| 2025-07-16 | 9.12 | $8.96 | 99122 |
| 2025-07-15 | 9.17 | $9.04 | 41844 |
| 2025-07-14 | 9.20 | $9.13 | 16715 |
| 2025-07-11 | 9.20 | $9.15 | 14800 |
| 2025-07-10 | 9.21 | $9.16 | 29443 |
| 2025-07-09 | 9.21 | $9.20 | 27029 |
| 2025-07-08 | 9.19 | $9.17 | 28931 |
| 2025-07-07 | 9.18 | $9.21 | 31100 |
| 2025-07-03 | 9.16 | $9.26 | 60500 |
| 2025-07-02 | 9.11 | $9.19 | 76709 |
| 2025-07-01 | 9.08 | $9.15 | 67600 |
| 2025-06-30 | 9.05 | $9.17 | 99620 |
| 2025-06-27 | 9.00 | $9.02 | 58005 |
| 2025-06-26 | 9.00 | $9.05 | 37312 |
| 2025-06-25 | 8.98 | $9.02 | 31522 |
| 2025-06-24 | 8.98 | $8.99 | 30321 |
| 2025-06-23 | 8.98 | $8.98 | 94606 |
| 2025-06-20 | 8.98 | $8.99 | 39034 |
| 2025-06-18 | 8.98 | $8.99 | 22800 |
| 2025-06-17 | 8.98 | $8.98 | 20448 |
| 2025-06-16 | 8.99 | $8.97 | 31746 |
| 2025-06-13 | 9.00 | $8.96 | 80921 |
| 2025-06-12 | 9.02 | $9.06 | 22100 |
| 2025-06-11 | 9.01 | $9.01 | 72600 |
| 2025-06-10 | 9.02 | $9.01 | 19700 |
| 2025-06-09 | 9.02 | $9.05 | 29102 |
| 2025-06-06 | 9.02 | $8.98 | 29300 |
| 2025-06-05 | 9.04 | $9.04 | 46300 |
| 2025-06-04 | 9.05 | $9.06 | 20543 |
| 2025-06-03 | 9.05 | $9.04 | 30800 |
| 2025-06-02 | 9.06 | $9.03 | 35300 |
| 2025-05-30 | 9.07 | $9.09 | 31409 |
| 2025-05-29 | 9.07 | $9.08 | 16800 |
| 2025-05-28 | 9.08 | $9.05 | 17525 |
| 2025-05-27 | 9.09 | $9.11 | 43633 |
| 2025-05-23 | 9.09 | $8.97 | 23641 |
| 2025-05-22 | 9.14 | $8.99 | 54100 |
| 2025-05-21 | 9.19 | $8.95 | 59600 |
| 2025-05-20 | 9.26 | $9.16 | 32800 |
| 2025-05-19 | 9.28 | $9.18 | 85400 |
| 2025-05-16 | 9.30 | $9.25 | 23900 |
| 2025-05-15 | 9.30 | $9.29 | 14643 |
| 2025-05-14 | 9.29 | $9.22 | 37800 |
| 2025-05-13 | 9.29 | $9.31 | 37546 |
| 2025-05-12 | 9.27 | $9.31 | 33710 |
| 2025-05-09 | 9.24 | $9.33 | 17700 |
| 2025-05-08 | 9.20 | $9.29 | 43400 |
| 2025-05-07 | 9.17 | $9.28 | 15145 |
| 2025-05-06 | 9.13 | $9.31 | 28800 |
| 2025-05-05 | 9.07 | $9.20 | 61424 |
| 2025-05-02 | 9.04 | $9.20 | 77025 |
| 2025-05-01 | 9.00 | $9.19 | 64400 |
| 2025-04-30 | 8.96 | $9.17 | 42200 |
| 2025-04-29 | 8.92 | $9.07 | 97500 |
| 2025-04-28 | 8.91 | $9.08 | 25112 |
| 2025-04-25 | 8.89 | $9.11 | 36800 |
| 2025-04-24 | 8.86 | $9.11 | 25830 |
| 2025-04-23 | 8.83 | $8.96 | 63144 |
| 2025-04-22 | 8.84 | $8.91 | 30125 |
| 2025-04-21 | 8.87 | $8.83 | 64700 |
| 2025-04-17 | 8.95 | $9.01 | 12016 |
| 2025-04-16 | 8.98 | $9.02 | 50934 |
| 2025-04-15 | 9.03 | $9.06 | 55100 |
| 2025-04-14 | 9.08 | $9.07 | 37712 |
| 2025-04-11 | 9.14 | $9.03 | 89300 |
| 2025-04-10 | 9.22 | $8.92 | 70216 |
| 2025-04-09 | 9.37 | $9.20 | 133730 |
| 2025-04-08 | 9.46 | $9.10 | 60500 |
| 2025-04-07 | 9.60 | $9.31 | 69500 |
| 2025-04-04 | 9.71 | $9.65 | 22100 |
| 2025-04-03 | 9.74 | $9.85 | 19900 |
| 2025-04-02 | 9.72 | $9.83 | 12026 |
| 2025-04-01 | 9.69 | $9.80 | 45109 |
| 2025-03-31 | 9.67 | $9.69 | 36200 |
| 2025-03-28 | 9.68 | $9.71 | 15005 |
| 2025-03-27 | 9.68 | $9.67 | 36000 |
| 2025-03-26 | 9.71 | $9.68 | 24129 |
| 2025-03-25 | 9.73 | $9.75 | 15400 |
| 2025-03-24 | 9.74 | $9.79 | 10909 |
| 2025-03-21 | 9.74 | $9.74 | 23500 |
| 2025-03-20 | 9.76 | $9.76 | 24647 |
| 2025-03-19 | 9.77 | $9.69 | 34813 |
| 2025-03-18 | 9.81 | $9.75 | 11200 |
| 2025-03-17 | 9.85 | $9.72 | 9600 |
| 2025-03-14 | 9.89 | $9.74 | 14118 |
| 2025-03-13 | 9.95 | $9.80 | 21618 |
| 2025-03-12 | 10.00 | $9.90 | 22300 |
| 2025-03-11 | 10.02 | $9.92 | 11600 |
| 2025-03-10 | 10.05 | $10.00 | 7300 |
| 2025-03-07 | 10.05 | $9.91 | 13815 |
| 2025-03-06 | 10.08 | $10.06 | 21100 |
| 2025-03-05 | 10.07 | $10.04 | 22215 |
| 2025-03-04 | 10.06 | $9.96 | 22525 |
| 2025-03-03 | 10.08 | $10.09 | 45433 |
| 2025-02-28 | 10.06 | $10.12 | 29410 |
| 2025-02-27 | 10.02 | $10.03 | 31500 |
| 2025-02-26 | 10.00 | $10.03 | 14332 |
| 2025-02-25 | 9.98 | $10.02 | 19526 |
| 2025-02-24 | 9.95 | $9.90 | 17012 |
| 2025-02-21 | 9.95 | $9.97 | 23900 |
| 2025-02-20 | 9.94 | $9.96 | 38700 |
| 2025-02-19 | 9.92 | $9.94 | 20700 |
| 2025-02-18 | 9.90 | $9.88 | 36701 |
| 2025-02-14 | 9.90 | $9.89 | 31400 |
| 2025-02-13 | 9.89 | $9.80 | 42700 |
| 2025-02-12 | 9.92 | $9.76 | 75410 |
| 2025-02-11 | 9.96 | $9.92 | 36347 |
| 2025-02-10 | 9.95 | $9.96 | 55600 |
| 2025-02-07 | 9.94 | $9.92 | 48007 |
| 2025-02-06 | 9.93 | $10.00 | 35900 |
| 2025-02-05 | 9.89 | $9.99 | 45425 |
| 2025-02-04 | 9.85 | $9.95 | 44733 |
| 2025-02-03 | 9.81 | $9.90 | 61934 |
| 2025-01-31 | 9.78 | $9.89 | 85000 |
| 2025-01-30 | 9.75 | $9.82 | 29000 |
| 2025-01-29 | 9.74 | $9.76 | 39211 |
| 2025-01-28 | 9.74 | $9.77 | 19819 |
| 2025-01-27 | 9.74 | $9.81 | 77733 |
| 2025-01-24 | 9.73 | $9.82 | 23000 |
| 2025-01-23 | 9.71 | $9.82 | 46423 |
| 2025-01-22 | 9.69 | $9.89 | 55600 |
| 2025-01-21 | 9.65 | $9.85 | 21500 |
| 2025-01-17 | 9.62 | $9.80 | 34400 |
| 2025-01-16 | 9.59 | $9.75 | 13438 |
| 2025-01-15 | 9.58 | $9.68 | 50441 |
| 2025-01-14 | 9.59 | $9.62 | 39418 |
| 2025-01-13 | 9.63 | $9.63 | 41400 |
| 2025-01-10 | 9.67 | $9.68 | 44347 |
| 2025-01-08 | 9.71 | $9.79 | 44410 |
| 2025-01-07 | 9.73 | $9.81 | 28700 |
| 2025-01-06 | 9.76 | $9.90 | 56200 |
| 2025-01-03 | 9.76 | $9.90 | 51248 |
| 2025-01-02 | 9.76 | $9.86 | 46500 |
| 2024-12-31 | 9.78 | $9.76 | 83149 |
| 2024-12-30 | 9.85 | $9.75 | 144300 |
| 2024-12-27 | 9.93 | $9.83 | 39800 |
| 2024-12-26 | 10.01 | $9.88 | 24900 |
| 2024-12-24 | 10.09 | $9.86 | 12500 |
| 2024-12-23 | 10.21 | $9.91 | 27742 |
| 2024-12-20 | 10.33 | $9.88 | 236909 |
| 2024-12-19 | 10.49 | $10.15 | 34848 |
| 2024-12-18 | 10.59 | $10.30 | 32300 |
| 2024-12-17 | 10.68 | $10.40 | 48326 |
| 2024-12-16 | 10.74 | $10.67 | 34130 |
| 2024-12-13 | 10.74 | $10.76 | 31300 |
| 2024-12-12 | 10.70 | $10.91 | 70800 |
| 2024-12-11 | 10.61 | $10.87 | 86616 |
| 2024-12-10 | 10.51 | $10.60 | 74400 |
| 2024-12-09 | 10.47 | $10.44 | 11600 |
| 2024-12-06 | 10.47 | $10.46 | 33920 |
| 2024-12-05 | 10.47 | $10.40 | 49920 |
| 2024-12-04 | 10.49 | $10.51 | 13744 |
| 2024-12-03 | 10.47 | $10.51 | 7900 |
| 2024-12-02 | 10.45 | $10.53 | 28449 |
| 2024-11-29 | 10.42 | $10.55 | 12100 |
| 2024-11-27 | 10.37 | $10.53 | 37933 |
| 2024-11-26 | 10.32 | $10.31 | 30419 |
| 2024-11-25 | 10.33 | $10.37 | 26920 |
| 2024-11-22 | 10.32 | $10.31 | 39500 |
| 2024-11-21 | 10.33 | $10.25 | 33021 |
| 2024-11-20 | 10.37 | $10.28 | 25147 |
| 2024-11-19 | 10.40 | $10.32 | 20900 |
| 2024-11-18 | 10.42 | $10.35 | 26634 |
| 2024-11-15 | 10.45 | $10.35 | 30049 |
| 2024-11-14 | 10.47 | $10.51 | 19023 |
| 2024-11-13 | 10.45 | $10.48 | 28600 |
| 2024-11-12 | 10.44 | $10.50 | 31200 |
| 2024-11-11 | 10.42 | $10.65 | 18500 |
| 2024-11-08 | 10.35 | $10.61 | 29453 |
| 2024-11-07 | 10.27 | $10.53 | 68600 |
| 2024-11-06 | 10.20 | $10.33 | 128134 |
| 2024-11-05 | 10.19 | $10.30 | 60132 |
| 2024-11-04 | 10.18 | $10.25 | 84314 |
| 2024-11-01 | 10.19 | $10.21 | 21501 |
| 2024-10-31 | 10.21 | $10.26 | 40400 |
| 2024-10-30 | 10.23 | $10.20 | 16344 |
| 2024-10-29 | 10.27 | $10.19 | 27300 |
| 2024-10-28 | 10.33 | $10.27 | 31500 |
| 2024-10-25 | 10.37 | $10.40 | 71746 |
| 2024-10-24 | 10.39 | $10.25 | 44824 |
| 2024-10-23 | 10.45 | $10.29 | 43400 |
| 2024-10-22 | 10.52 | $10.49 | 23526 |
| 2024-10-21 | 10.55 | $10.52 | 8500 |
| 2024-10-18 | 10.56 | $10.60 | 10242 |
| 2024-10-17 | 10.56 | $10.54 | 10100 |
| 2024-10-16 | 10.58 | $10.50 | 39500 |
| 2024-10-15 | 10.61 | $10.59 | 27803 |
| 2024-10-14 | 10.63 | $10.60 | 7337 |
| 2024-10-11 | 10.64 | $10.61 | 8600 |
| 2024-10-10 | 10.65 | $10.64 | 10600 |
| 2024-10-09 | 10.66 | $10.64 | 10844 |
| 2024-10-08 | 10.66 | $10.64 | 14736 |
| 2024-10-07 | 10.67 | $10.60 | 21708 |
| 2024-10-04 | 10.69 | $10.61 | 12238 |
| 2024-10-03 | 10.72 | $10.70 | 17100 |
| 2024-10-02 | 10.71 | $10.73 | 45700 |
| 2024-10-01 | 10.70 | $10.75 | 30100 |
| 2024-09-30 | 10.68 | $10.72 | 12900 |
| 2024-09-27 | 10.67 | $10.70 | 14733 |
| 2024-09-26 | 10.65 | $10.62 | 12306 |
| 2024-09-25 | 10.66 | $10.60 | 16600 |
| 2024-09-24 | 10.67 | $10.61 | 11802 |
| 2024-09-23 | 10.69 | $10.61 | 24319 |
| 2024-09-20 | 10.70 | $10.66 | 17104 |
| 2024-09-19 | 10.71 | $10.68 | 26931 |
| 2024-09-18 | 10.70 | $10.65 | 54622 |
| 2024-09-17 | 10.71 | $10.75 | 26703 |
| 2024-09-16 | 10.68 | $10.77 | 33100 |
| 2024-09-13 | 10.64 | $10.75 | 18713 |
| 2024-09-12 | 10.59 | $10.68 | 14100 |
| 2024-09-11 | 10.56 | $10.60 | 27710 |
| 2024-09-10 | 10.54 | $10.55 | 61712 |
| 2024-09-09 | 10.54 | $10.55 | 25322 |
| 2024-09-06 | 10.53 | $10.55 | 29436 |
| 2024-09-05 | 10.52 | $10.56 | 29500 |
| 2024-09-04 | 10.51 | $10.52 | 39104 |
| 2024-09-03 | 10.51 | $10.53 | 99135 |
| 2024-08-30 | 10.50 | $10.46 | 12346 |
| 2024-08-29 | 10.51 | $10.48 | 28746 |
| 2024-08-28 | 10.52 | $10.40 | 37607 |
| 2024-08-27 | 10.55 | $10.49 | 31004 |
| 2024-08-26 | 10.57 | $10.50 | 24400 |
| 2024-08-23 | 10.58 | $10.51 | 20500 |
| 2024-08-22 | 10.59 | $10.49 | 12400 |
| 2024-08-21 | 10.61 | $10.54 | 15400 |
| 2024-08-20 | 10.61 | $10.55 | 12136 |
| 2024-08-19 | 10.61 | $10.52 | 4100 |
| 2024-08-16 | 10.62 | $10.55 | 7200 |
| 2024-08-15 | 10.62 | $10.53 | 23048 |
| 2024-08-14 | 10.62 | $10.57 | 8500 |
| 2024-08-13 | 10.61 | $10.57 | 30048 |
| 2024-08-12 | 10.59 | $10.53 | 14009 |
| 2024-08-09 | 10.58 | $10.55 | 5524 |
| 2024-08-08 | 10.56 | $10.54 | 12302 |
| 2024-08-07 | 10.54 | $10.56 | 95300 |
| 2024-08-06 | 10.50 | $10.65 | 27560 |
| 2024-08-05 | 10.42 | $10.45 | 16149 |
| 2024-08-02 | 10.39 | $10.50 | 26900 |
| 2024-08-01 | 10.34 | $10.45 | 19947 |
| 2024-07-31 | 10.29 | $10.41 | 20846 |
| 2024-07-30 | 10.23 | $10.29 | 21848 |
| 2024-07-29 | 10.21 | $10.26 | 32800 |
| 2024-07-26 | 10.18 | $10.23 | 10617 |
| 2024-07-25 | 10.17 | $10.21 | 13510 |
| 2024-07-24 | 10.15 | $10.21 | 40034 |
| 2024-07-23 | 10.13 | $10.19 | 12543 |
| 2024-07-22 | 10.11 | $10.13 | 26600 |
| 2024-07-19 | 10.11 | $10.08 | 14921 |
| 2024-07-18 | 10.12 | $10.11 | 22000 |
| 2024-07-17 | 10.12 | $10.12 | 47300 |
| 2024-07-16 | 10.12 | $10.15 | 27110 |
| 2024-07-15 | 10.12 | $10.13 | 15100 |
| 2024-07-12 | 10.12 | $10.22 | 16900 |
| 2024-07-11 | 10.09 | $10.16 | 20900 |
| 2024-07-10 | 10.07 | $10.10 | 35113 |
| 2024-07-09 | 10.07 | $10.07 | 24300 |
| 2024-07-08 | 10.08 | $10.06 | 39100 |
| 2024-07-05 | 10.09 | $10.09 | 47024 |
| 2024-07-03 | 10.10 | $10.12 | 54919 |
| 2024-07-02 | 10.10 | $10.08 | 38000 |
| 2024-07-01 | 10.11 | $10.09 | 22100 |
| 2024-06-28 | 10.12 | $10.13 | 49732 |
| 2024-06-27 | 10.12 | $10.07 | 24000 |
| 2024-06-26 | 10.14 | $10.08 | 22345 |
| 2024-06-25 | 10.17 | $10.12 | 25200 |
| 2024-06-24 | 10.18 | $10.13 | 21800 |
| 2024-06-21 | 10.20 | $10.06 | 21400 |
| 2024-06-20 | 10.24 | $10.17 | 16800 |
| 2024-06-18 | 10.25 | $10.22 | 35539 |
| 2024-06-17 | 10.25 | $10.22 | 19218 |
| 2024-06-14 | 10.25 | $10.22 | 72007 |
| 2024-06-13 | 10.25 | $10.32 | 26700 |
| 2024-06-12 | 10.22 | $10.29 | 48000 |
| 2024-06-11 | 10.19 | $10.24 | 35300 |
| 2024-06-10 | 10.16 | $10.18 | 15703 |
| 2024-06-07 | 10.15 | $10.17 | 18000 |
| 2024-06-06 | 10.14 | $10.15 | 8900 |
| 2024-06-05 | 10.13 | $10.11 | 63538 |
| 2024-06-04 | 10.14 | $10.12 | 9500 |
| 2024-06-03 | 10.14 | $10.09 | 17310 |
| 2024-05-31 | 10.14 | $10.02 | 17600 |
| 2024-05-30 | 10.17 | $9.99 | 30900 |
| 2024-05-29 | 10.22 | $10.07 | 15005 |
| 2024-05-28 | 10.25 | $10.13 | 10209 |
| 2024-05-24 | 10.27 | $10.17 | 13242 |
| 2024-05-23 | 10.27 | $10.09 | 19300 |
| 2024-05-22 | 10.30 | $10.11 | 54100 |
| 2024-05-21 | 10.33 | $10.27 | 7810 |
| 2024-05-20 | 10.31 | $10.29 | 9600 |
| 2024-05-17 | 10.28 | $10.30 | 33800 |
| 2024-05-16 | 10.23 | $10.25 | 7239 |
| 2024-05-15 | 10.19 | $10.20 | 27805 |
| 2024-05-14 | 10.15 | $10.12 | 30527 |
| 2024-05-13 | 10.13 | $10.08 | 14300 |
| 2024-05-10 | 10.11 | $10.15 | 5800 |
| 2024-05-09 | 10.07 | $10.25 | 15900 |
| 2024-05-08 | 9.98 | $10.24 | 32847 |
| 2024-05-07 | 9.87 | $10.07 | 46500 |
| 2024-05-06 | 9.79 | $9.95 | 18000 |
| 2024-05-03 | 9.74 | $9.90 | 33200 |
| 2024-05-02 | 9.69 | $9.83 | 27200 |
| 2024-05-01 | 9.65 | $9.76 | 39344 |
| 2024-04-30 | 9.62 | $9.68 | 14031 |
| 2024-04-29 | 9.62 | $9.69 | 7000 |
| 2024-04-26 | 9.62 | $9.66 | 16000 |
| 2024-04-25 | 9.62 | $9.64 | 22639 |
| 2024-04-24 | 9.63 | $9.68 | 20000 |
| 2024-04-23 | 9.64 | $9.73 | 31200 |
| 2024-04-22 | 9.63 | $9.67 | 7310 |
| 2024-04-19 | 9.65 | $9.69 | 25300 |
| 2024-04-18 | 9.66 | $9.67 | 5728 |
| 2024-04-17 | 9.68 | $9.71 | 20600 |
| 2024-04-16 | 9.70 | $9.65 | 31400 |
| 2024-04-15 | 9.74 | $9.67 | 10800 |
| 2024-04-12 | 9.78 | $9.79 | 13300 |
| 2024-04-11 | 9.80 | $9.77 | 30141 |
| 2024-04-10 | 9.83 | $9.82 | 23600 |
| 2024-04-09 | 9.86 | $9.93 | 8000 |
| 2024-04-08 | 9.85 | $9.90 | 27743 |
| 2024-04-05 | 9.86 | $9.86 | 32105 |
| 2024-04-04 | 9.88 | $9.90 | 47224 |
| 2024-04-03 | 9.90 | $9.87 | 38500 |
| 2024-04-02 | 9.93 | $9.89 | 65044 |
| 2024-04-01 | 9.96 | $9.95 | 42542 |
| 2024-03-28 | 9.98 | $9.99 | 24100 |
| 2024-03-27 | 10.00 | $9.99 | 97400 |
| 2024-03-26 | 10.01 | $9.99 | 17111 |
| 2024-03-25 | 10.04 | $9.99 | 20200 |
| 2024-03-22 | 10.07 | $10.08 | 30243 |
| 2024-03-21 | 10.08 | $10.10 | 32023 |
| 2024-03-20 | 10.08 | $10.10 | 34500 |
| 2024-03-19 | 10.09 | $10.12 | 15400 |
| 2024-03-18 | 10.10 | $10.11 | 23100 |
| 2024-03-15 | 10.11 | $10.10 | 9600 |
| 2024-03-14 | 10.12 | $10.05 | 24500 |
| 2024-03-13 | 10.16 | $10.16 | 14802 |
| 2024-03-12 | 10.17 | $10.17 | 37117 |
| 2024-03-11 | 10.18 | $10.19 | 18322 |
| 2024-03-08 | 10.18 | $10.18 | 60204 |
| 2024-03-07 | 10.19 | $10.25 | 11334 |
| 2024-03-06 | 10.18 | $10.21 | 25600 |
| 2024-03-05 | 10.19 | $10.21 | 90514 |
| 2024-03-04 | 10.19 | $10.22 | 11600 |
| 2024-03-01 | 10.19 | $10.23 | 26501 |
| 2024-02-29 | 10.19 | $10.19 | 43100 |
| 2024-02-28 | 10.21 | $10.18 | 27047 |
| 2024-02-27 | 10.23 | $10.19 | 12446 |
| 2024-02-26 | 10.25 | $10.20 | 19800 |
| 2024-02-23 | 10.27 | $10.29 | 27800 |
| 2024-02-22 | 10.27 | $10.26 | 7300 |
| 2024-02-21 | 10.29 | $10.26 | 16342 |
| 2024-02-20 | 10.30 | $10.28 | 9300 |
| 2024-02-16 | 10.31 | $10.30 | 15011 |
| 2024-02-15 | 10.31 | $10.33 | 13000 |
| 2024-02-14 | 10.31 | $10.26 | 4203 |
| 2024-02-13 | 10.33 | $10.27 | 6726 |
| 2024-02-12 | 10.35 | $10.35 | 6201 |
| 2024-02-09 | 10.34 | $10.34 | 6836 |
| 2024-02-08 | 10.34 | $10.35 | 11841 |
| 2024-02-07 | 10.34 | $10.35 | 13200 |
| 2024-02-06 | 10.33 | $10.40 | 9800 |
| 2024-02-05 | 10.30 | $10.35 | 14913 |
| 2024-02-02 | 10.29 | $10.37 | 10600 |
| 2024-02-01 | 10.26 | $10.42 | 35230 |
| 2024-01-31 | 10.21 | $10.34 | 12300 |
| 2024-01-30 | 10.18 | $10.29 | 23522 |
| 2024-01-29 | 10.16 | $10.28 | 21839 |
| 2024-01-26 | 10.13 | $10.13 | 25244 |
| 2024-01-25 | 10.15 | $10.27 | 42800 |
| 2024-01-24 | 10.13 | $10.12 | 10900 |
| 2024-01-23 | 10.15 | $10.08 | 37145 |
| 2024-01-22 | 10.19 | $10.14 | 27820 |
| 2024-01-19 | 10.21 | $10.03 | 30400 |
| 2024-01-18 | 10.28 | $10.06 | 15500 |
| 2024-01-17 | 10.36 | $10.10 | 34347 |
| 2024-01-16 | 10.43 | $10.25 | 17419 |
| 2024-01-12 | 10.48 | $10.48 | 20107 |
| 2024-01-11 | 10.45 | $10.43 | 7923 |
| 2024-01-10 | 10.44 | $10.46 | 8300 |
| 2024-01-09 | 10.41 | $10.58 | 33500 |
| 2024-01-08 | 10.34 | $10.31 | 18641 |
| 2024-01-05 | 10.33 | $10.30 | 10825 |
| 2024-01-04 | 10.32 | $10.30 | 10204 |
| 2024-01-03 | 10.31 | $10.32 | 16300 |
| 2024-01-02 | 10.28 | $10.26 | 19300 |
| 2023-12-29 | 10.27 | $10.23 | 31742 |
| 2023-12-28 | 10.26 | $10.14 | 47600 |
| 2023-12-27 | 10.28 | $10.20 | 18027 |
| 2023-12-26 | 10.28 | $10.17 | 24223 |
| 2023-12-22 | 10.28 | $10.17 | 54936 |
| 2023-12-21 | 10.28 | $10.09 | 33700 |
| 2023-12-20 | 10.31 | $10.06 | 49100 |
| 2023-12-19 | 10.34 | $10.16 | 104900 |
| 2023-12-18 | 10.35 | $10.04 | 153537 |
| 2023-12-15 | 10.40 | $10.12 | 73741 |
| 2023-12-14 | 10.42 | $10.27 | 47807 |
| 2023-12-13 | 10.39 | $10.19 | 42300 |
| 2023-12-12 | 10.38 | $10.29 | 40603 |
| 2023-12-11 | 10.33 | $10.27 | 39930 |
| 2023-12-08 | 10.26 | $10.47 | 28633 |
| 2023-12-07 | 10.12 | $10.28 | 37600 |
| 2023-12-06 | 9.99 | $10.12 | 32928 |
| 2023-12-05 | 9.89 | $9.97 | 82403 |
| 2023-12-04 | 9.80 | $9.83 | 79516 |
| 2023-12-01 | 9.74 | $9.83 | 68306 |
| 2023-11-30 | 9.65 | $9.60 | 41300 |
| 2023-11-29 | 9.62 | $9.61 | 57540 |
| 2023-11-28 | 9.58 | $9.45 | 61000 |
| 2023-11-27 | 9.58 | $9.45 | 77300 |
| 2023-11-24 | 9.57 | $9.44 | 21000 |
| 2023-11-22 | 9.55 | $9.48 | 42618 |
| 2023-11-21 | 9.52 | $9.52 | 38700 |
| 2023-11-20 | 9.47 | $9.57 | 41500 |
| 2023-11-17 | 9.38 | $9.68 | 60000 |
| 2023-11-16 | 9.24 | $9.53 | 104700 |
| 2023-11-15 | 9.11 | $9.20 | 61300 |
| 2023-11-14 | 9.06 | $9.15 | 28843 |
| 2023-11-13 | 9.01 | $9.02 | 49521 |
| 2023-11-10 | 8.99 | $9.06 | 25600 |
| 2023-11-09 | 8.95 | $9.01 | 59222 |
| 2023-11-08 | 8.93 | $9.05 | 44900 |
| 2023-11-07 | 8.88 | $9.02 | 47700 |
| 2023-11-06 | 8.83 | $8.91 | 67845 |
| 2023-11-03 | 8.80 | $8.95 | 79105 |
| 2023-11-02 | 8.76 | $8.86 | 69940 |
| 2023-11-01 | 8.74 | $8.82 | 41300 |
| 2023-10-31 | 8.73 | $8.82 | 58829 |
| 2023-10-30 | 8.72 | $8.75 | 42831 |
| 2023-10-27 | 8.73 | $8.76 | 57116 |
| 2023-10-26 | 8.74 | $8.83 | 47839 |
| 2023-10-25 | 8.73 | $8.86 | 65800 |
| 2023-10-24 | 8.72 | $8.76 | 46431 |
| 2023-10-23 | 8.73 | $8.65 | 33010 |
| 2023-10-20 | 8.79 | $8.70 | 56045 |
| 2023-10-19 | 8.84 | $8.74 | 73046 |
| 2023-10-18 | 8.89 | $8.86 | 36400 |
| 2023-10-17 | 8.93 | $8.94 | 46700 |
| 2023-10-16 | 8.94 | $9.01 | 21232 |
| 2023-10-13 | 8.93 | $9.02 | 34300 |
| 2023-10-12 | 8.93 | $9.05 | 10300 |
| 2023-10-11 | 8.91 | $9.12 | 34810 |
| 2023-10-10 | 8.87 | $9.03 | 28800 |
| 2023-10-09 | 8.86 | $9.11 | 23521 |
| 2023-10-06 | 8.81 | $8.82 | 44700 |
| 2023-10-05 | 8.86 | $8.91 | 23800 |
| 2023-10-04 | 8.89 | $8.96 | 21848 |
| 2023-10-03 | 8.91 | $8.91 | 64200 |
| 2023-10-02 | 8.96 | $8.85 | 29197 |
| 2023-09-29 | 9.04 | $8.97 | 57500 |
| 2023-09-28 | 9.10 | $8.89 | 27626 |
| 2023-09-27 | 9.20 | $8.93 | 94438 |
| 2023-09-26 | 9.32 | $9.10 | 55400 |
| 2023-09-25 | 9.40 | $9.23 | 110825 |
| 2023-09-22 | 9.47 | $9.44 | 64300 |
| 2023-09-21 | 9.48 | $9.38 | 29600 |
| 2023-09-20 | 9.52 | $9.51 | 28400 |
| 2023-09-19 | 9.53 | $9.51 | 23431 |
| 2023-09-18 | 9.53 | $9.51 | 25824 |
| 2023-09-15 | 9.54 | $9.58 | 21448 |
| 2023-09-14 | 9.53 | $9.50 | 20900 |
| 2023-09-13 | 9.54 | $9.53 | 12731 |
| 2023-09-12 | 9.54 | $9.54 | 16800 |
| 2023-09-11 | 9.54 | $9.60 | 16100 |
| 2023-09-08 | 9.52 | $9.58 | 40246 |
| 2023-09-07 | 9.51 | $9.48 | 51734 |
| 2023-09-06 | 9.52 | $9.63 | 38338 |
| 2023-09-05 | 9.49 | $9.69 | 81417 |
| 2023-09-01 | 9.44 | $9.53 | 29046 |
| 2023-08-31 | 9.42 | $9.52 | 27845 |
| 2023-08-30 | 9.41 | $9.50 | 18945 |
| 2023-08-29 | 9.39 | $9.43 | 29900 |
| 2023-08-28 | 9.41 | $9.34 | 29446 |
| 2023-08-25 | 9.45 | $9.35 | 30500 |
| 2023-08-24 | 9.50 | $9.41 | 34118 |
| 2023-08-23 | 9.54 | $9.47 | 46307 |
| 2023-08-22 | 9.58 | $9.53 | 21206 |
| 2023-08-21 | 9.60 | $9.50 | 28918 |
| 2023-08-18 | 9.64 | $9.61 | 25433 |
| 2023-08-17 | 9.66 | $9.53 | 30117 |
| 2023-08-16 | 9.70 | $9.69 | 25130 |
| 2023-08-15 | 9.70 | $9.77 | 19400 |
| 2023-08-14 | 9.68 | $9.73 | 22500 |
| 2023-08-11 | 9.66 | $9.80 | 49400 |
| 2023-08-10 | 9.62 | $9.70 | 31600 |
| 2023-08-09 | 9.60 | $9.61 | 37519 |
| 2023-08-08 | 9.60 | $9.62 | 39300 |
| 2023-08-07 | 9.61 | $9.60 | 33531 |
| 2023-08-04 | 9.62 | $9.62 | 47216 |
| 2023-08-03 | 9.63 | $9.50 | 74900 |
| 2023-08-02 | 9.68 | $9.60 | 60000 |
| 2023-08-01 | 9.71 | $9.65 | 63500 |
| 2023-07-31 | 9.73 | $9.71 | 59139 |
| 2023-07-28 | 9.73 | $9.66 | 78700 |
| 2023-07-27 | 9.75 | $9.65 | 52900 |
| 2023-07-26 | 9.78 | $9.70 | 31200 |
| 2023-07-25 | 9.80 | $9.73 | 30400 |
| 2023-07-24 | 9.82 | $9.74 | 44900 |
| 2023-07-21 | 9.83 | $9.78 | 34000 |
| 2023-07-20 | 9.83 | $9.77 | 16100 |
| 2023-07-19 | 9.83 | $9.85 | 10411 |
| 2023-07-18 | 9.81 | $9.81 | 31200 |
| 2023-07-17 | 9.80 | $9.75 | 28900 |
| 2023-07-14 | 9.80 | $9.78 | 38500 |
| 2023-07-13 | 9.79 | $9.80 | 14000 |
| 2023-07-12 | 9.77 | $9.87 | 18500 |
| 2023-07-11 | 9.72 | $9.73 | 33918 |
| 2023-07-10 | 9.71 | $9.75 | 22800 |
| 2023-07-07 | 9.68 | $9.66 | 31516 |
| 2023-07-06 | 9.68 | $9.67 | 71918 |
| 2023-07-05 | 9.68 | $9.66 | 77700 |
| 2023-07-03 | 9.68 | $9.73 | 33839 |
| 2023-06-30 | 9.66 | $9.67 | 45100 |
| 2023-06-29 | 9.64 | $9.65 | 41830 |
| 2023-06-28 | 9.64 | $9.75 | 30531 |
| 2023-06-27 | 9.60 | $9.67 | 40034 |
| 2023-06-26 | 9.57 | $9.62 | 14334 |
| 2023-06-23 | 9.56 | $9.52 | 48500 |
| 2023-06-22 | 9.58 | $9.59 | 31823 |
| 2023-06-21 | 9.57 | $9.60 | 27229 |
| 2023-06-20 | 9.57 | $9.58 | 14926 |
| 2023-06-16 | 9.57 | $9.58 | 28839 |
| 2023-06-15 | 9.57 | $9.61 | 15500 |
| 2023-06-14 | 9.57 | $9.60 | 14307 |
| 2023-06-13 | 9.56 | $9.61 | 20800 |
| 2023-06-12 | 9.56 | $9.65 | 35246 |
| 2023-06-09 | 9.54 | $9.61 | 25900 |
| 2023-06-08 | 9.52 | $9.62 | 117246 |
| 2023-06-07 | 9.51 | $9.59 | 47612 |
| 2023-06-06 | 9.50 | $9.68 | 32801 |
| 2023-06-05 | 9.47 | $9.59 | 31570 |
| 2023-06-02 | 9.45 | $9.56 | 41900 |
| 2023-06-01 | 9.45 | $9.58 | 41000 |
| 2023-05-31 | 9.44 | $9.53 | 52200 |
| 2023-05-30 | 9.44 | $9.51 | 30636 |
| 2023-05-26 | 9.46 | $9.45 | 61200 |
| 2023-05-25 | 9.50 | $9.43 | 24812 |
| 2023-05-24 | 9.56 | $9.38 | 38800 |
| 2023-05-23 | 9.65 | $9.55 | 25000 |
| 2023-05-22 | 9.71 | $9.61 | 26208 |
| 2023-05-19 | 9.77 | $9.71 | 8404 |
| 2023-05-18 | 9.80 | $9.73 | 12936 |
| 2023-05-17 | 9.84 | $9.78 | 27134 |
| 2023-05-16 | 9.88 | $9.77 | 22600 |
| 2023-05-15 | 9.92 | $9.79 | 42100 |
| 2023-05-12 | 9.96 | $9.89 | 24000 |
| 2023-05-11 | 9.99 | $9.91 | 43700 |
| 2023-05-10 | 10.01 | $9.94 | 32119 |
| 2023-05-09 | 10.03 | $10.00 | 16930 |
| 2023-05-08 | 10.03 | $9.97 | 32600 |
| 2023-05-05 | 10.04 | $10.08 | 28700 |
| 2023-05-04 | 10.02 | $10.05 | 25600 |
| 2023-05-03 | 10.01 | $9.94 | 29500 |
| 2023-05-02 | 10.02 | $10.00 | 43600 |
| 2023-05-01 | 10.02 | $10.00 | 19500 |
| 2023-04-28 | 10.01 | $10.14 | 36017 |
| 2023-04-27 | 9.96 | $10.01 | 20014 |
| 2023-04-26 | 9.94 | $9.99 | 36500 |
| 2023-04-25 | 9.92 | $9.87 | 36900 |
| 2023-04-24 | 9.93 | $9.86 | 36700 |
| 2023-04-21 | 9.95 | $9.75 | 43600 |
| 2023-04-20 | 10.01 | $9.81 | 41800 |
| 2023-04-19 | 10.05 | $9.80 | 30100 |
| 2023-04-18 | 10.12 | $9.87 | 25600 |
| 2023-04-17 | 10.17 | $10.05 | 20707 |
| 2023-04-14 | 10.17 | $10.11 | 18500 |
| 2023-04-13 | 10.15 | $10.14 | 19438 |
| 2023-04-12 | 10.12 | $10.20 | 51600 |
| 2023-04-11 | 10.05 | $10.13 | 32400 |
| 2023-04-10 | 10.00 | $10.12 | 25500 |
| 2023-04-06 | 9.93 | $10.11 | 74500 |
| 2023-04-05 | 9.85 | $10.05 | 51800 |
| 2023-04-04 | 9.77 | $9.90 | 38900 |
| 2023-04-03 | 9.72 | $9.91 | 31700 |
| 2023-03-31 | 9.66 | $9.95 | 69900 |
| 2023-03-30 | 9.56 | $9.74 | 18330 |
| 2023-03-29 | 9.52 | $9.62 | 49300 |
| 2023-03-28 | 9.51 | $9.59 | 40448 |
| 2023-03-27 | 9.51 | $9.51 | 60100 |
| 2023-03-24 | 9.53 | $9.48 | 35600 |
| 2023-03-23 | 9.57 | $9.48 | 27842 |
| 2023-03-22 | 9.62 | $9.57 | 55200 |
| 2023-03-21 | 9.65 | $9.54 | 46331 |
| 2023-03-20 | 9.70 | $9.66 | 34200 |
| 2023-03-17 | 9.72 | $9.77 | 26300 |
| 2023-03-16 | 9.72 | $9.82 | 24300 |
| 2023-03-15 | 9.69 | $9.84 | 37400 |
| 2023-03-14 | 9.66 | $9.90 | 26222 |
| 2023-03-13 | 9.61 | $9.83 | 26200 |
| 2023-03-10 | 9.57 | $9.73 | 36449 |
| 2023-03-09 | 9.55 | $9.75 | 42120 |
| 2023-03-08 | 9.52 | $9.72 | 22735 |
| 2023-03-07 | 9.50 | $9.63 | 18000 |
| 2023-03-06 | 9.51 | $9.57 | 33536 |
| 2023-03-03 | 9.54 | $9.59 | 74401 |
| 2023-03-02 | 9.58 | $9.56 | 77719 |
| 2023-03-01 | 9.63 | $9.54 | 85135 |
| 2023-02-28 | 9.71 | $9.72 | 37500 |
| 2023-02-27 | 9.75 | $9.69 | 36100 |
| 2023-02-24 | 9.81 | $9.65 | 26800 |
| 2023-02-23 | 9.90 | $9.73 | 39600 |
| 2023-02-22 | 9.99 | $9.68 | 32900 |
| 2023-02-21 | 10.11 | $9.73 | 50100 |
| 2023-02-17 | 10.24 | $9.88 | 76700 |
| 2023-02-16 | 10.35 | $10.02 | 83500 |
| 2023-02-15 | 10.44 | $10.29 | 31642 |
| 2023-02-14 | 10.46 | $10.33 | 16605 |
| 2023-02-13 | 10.47 | $10.44 | 42234 |
| 2023-02-10 | 10.45 | $10.47 | 39600 |
| 2023-02-09 | 10.41 | $10.54 | 219026 |
| 2023-02-08 | 10.33 | $10.38 | 62105 |
| 2023-02-07 | 10.28 | $10.26 | 24703 |
| 2023-02-06 | 10.27 | $10.14 | 70800 |
| 2023-02-03 | 10.28 | $10.18 | 30400 |
| 2023-02-02 | 10.28 | $10.27 | 49500 |
| 2023-02-01 | 10.25 | $10.21 | 49823 |
| 2023-01-31 | 10.22 | $10.15 | 28700 |
| 2023-01-30 | 10.21 | $10.09 | 74417 |
| 2023-01-27 | 10.21 | $10.15 | 12600 |
| 2023-01-26 | 10.20 | $10.12 | 14623 |
| 2023-01-25 | 10.18 | $10.13 | 7100 |
| 2023-01-24 | 10.15 | $10.17 | 15628 |
| 2023-01-23 | 10.10 | $10.13 | 86100 |
| 2023-01-20 | 10.05 | $10.17 | 37300 |
| 2023-01-19 | 9.98 | $10.05 | 50748 |
| 2023-01-18 | 9.92 | $9.97 | 36600 |
| 2023-01-17 | 9.87 | $9.88 | 23132 |
| 2023-01-13 | 9.84 | $9.89 | 40300 |
| 2023-01-12 | 9.80 | $9.99 | 68200 |
| 2023-01-11 | 9.72 | $9.89 | 28200 |
| 2023-01-10 | 9.65 | $9.79 | 24400 |
| 2023-01-09 | 9.59 | $9.81 | 50400 |
| 2023-01-06 | 9.51 | $9.73 | 32100 |
| 2023-01-05 | 9.44 | $9.62 | 51747 |
| 2023-01-04 | 9.40 | $9.60 | 74723 |
| 2023-01-03 | 9.35 | $9.52 | 58849 |
| 2022-12-30 | 9.31 | $9.40 | 142500 |
| 2022-12-29 | 9.31 | $9.27 | 102100 |
| 2022-12-28 | 9.35 | $9.22 | 83900 |
| 2022-12-27 | 9.41 | $9.24 | 92000 |
| 2022-12-23 | 9.48 | $9.29 | 75014 |
| 2022-12-22 | 9.56 | $9.30 | 181100 |
| 2022-12-21 | 9.64 | $9.31 | 161524 |
| 2022-12-20 | 9.74 | $9.42 | 232041 |
| 2022-12-19 | 9.83 | $9.51 | 116013 |
| 2022-12-16 | 9.91 | $9.59 | 115731 |
| 2022-12-15 | 9.97 | $9.71 | 37900 |
| 2022-12-14 | 10.01 | $9.81 | 27919 |
| 2022-12-13 | 10.02 | $9.85 | 122200 |
| 2022-12-12 | 10.01 | $9.82 | 16600 |
| 2022-12-09 | 10.01 | $9.76 | 72714 |
| 2022-12-08 | 10.02 | $9.84 | 136100 |
| 2022-12-07 | 10.01 | $9.99 | 145000 |
| 2022-12-06 | 9.94 | $9.83 | 33539 |
| 2022-12-05 | 9.90 | $9.72 | 88400 |
| 2022-12-02 | 9.89 | $9.80 | 42900 |
| 2022-12-01 | 9.84 | $9.82 | 134419 |
| 2022-11-30 | 9.77 | $9.85 | 78624 |
| 2022-11-29 | 9.66 | $9.66 | 43922 |
| 2022-11-28 | 9.60 | $9.58 | 129409 |
| 2022-11-25 | 9.54 | $9.61 | 12100 |
| 2022-11-23 | 9.45 | $9.59 | 57800 |
| 2022-11-22 | 9.35 | $9.54 | 63000 |
| 2022-11-21 | 9.24 | $9.41 | 50900 |
| 2022-11-18 | 9.15 | $9.32 | 37904 |
| 2022-11-17 | 9.06 | $9.27 | 137300 |
| 2022-11-16 | 8.97 | $9.20 | 38826 |
| 2022-11-15 | 8.88 | $9.07 | 82500 |
| 2022-11-14 | 8.82 | $8.89 | 30245 |
| 2022-11-11 | 8.80 | $9.04 | 117700 |
| 2022-11-10 | 8.73 | $9.05 | 60200 |
| 2022-11-09 | 8.65 | $8.72 | 47522 |
| 2022-11-08 | 8.66 | $8.71 | 96503 |
| 2022-11-07 | 8.67 | $8.77 | 46127 |
| 2022-11-04 | 8.67 | $8.77 | 34600 |
| 2022-11-03 | 8.68 | $8.71 | 50234 |
| 2022-11-02 | 8.71 | $8.80 | 65233 |
| 2022-11-01 | 8.72 | $8.82 | 57536 |
| 2022-10-31 | 8.74 | $8.80 | 73000 |
| 2022-10-28 | 8.77 | $8.86 | 30600 |
| 2022-10-27 | 8.79 | $8.87 | 88533 |
| 2022-10-26 | 8.82 | $9.02 | 48600 |
| 2022-10-25 | 8.82 | $8.93 | 70300 |
| 2022-10-24 | 8.85 | $8.92 | 62410 |
| 2022-10-21 | 8.89 | $9.09 | 115225 |
| 2022-10-20 | 8.90 | $9.01 | 52000 |
| 2022-10-19 | 8.95 | $9.05 | 26446 |
| 2022-10-18 | 8.99 | $9.16 | 26027 |
| 2022-10-17 | 9.02 | $9.18 | 43100 |
| 2022-10-14 | 9.06 | $9.15 | 40600 |
| 2022-10-13 | 9.12 | $9.24 | 47700 |
| 2022-10-12 | 9.17 | $9.33 | 29242 |
| 2022-10-11 | 9.21 | $9.33 | 49600 |
| 2022-10-10 | 9.27 | $9.25 | 22500 |
| 2022-10-07 | 9.38 | $9.30 | 90312 |
| 2022-10-06 | 9.51 | $9.46 | 47818 |
| 2022-10-05 | 9.61 | $9.45 | 105600 |
| 2022-10-04 | 9.76 | $9.57 | 296809 |
| 2022-10-03 | 9.90 | $10.15 | 32008 |
| 2022-09-30 | 9.89 | $9.84 | 36600 |
| 2022-09-29 | 9.99 | $10.00 | 15649 |
| 2022-09-28 | 10.07 | $10.15 | 20400 |
| 2022-09-27 | 10.12 | $10.09 | 37000 |
| 2022-09-26 | 10.20 | $10.09 | 18000 |
| 2022-09-23 | 10.31 | $10.32 | 40345 |
| 2022-09-22 | 10.38 | $10.44 | 18143 |
| 2022-09-21 | 10.43 | $10.56 | 24100 |
| 2022-09-20 | 10.46 | $10.40 | 39900 |
| 2022-09-19 | 10.56 | $10.50 | 34700 |
| 2022-09-16 | 10.64 | $10.69 | 26300 |
| 2022-09-15 | 10.69 | $10.77 | 14349 |
| 2022-09-14 | 10.73 | $10.87 | 18114 |
| 2022-09-13 | 10.75 | $10.99 | 36700 |
| 2022-09-12 | 10.75 | $11.06 | 24411 |
| 2022-09-09 | 10.72 | $10.98 | 4900 |
| 2022-09-08 | 10.73 | $10.97 | 42147 |
| 2022-09-07 | 10.74 | $10.84 | 23415 |
| 2022-09-06 | 10.80 | $10.75 | 19712 |
| 2022-09-02 | 10.91 | $10.90 | 13100 |
| 2022-09-01 | 11.00 | $10.86 | 35323 |
| 2022-08-31 | 11.13 | $11.08 | 39504 |
| 2022-08-30 | 11.23 | $11.04 | 18445 |
| 2022-08-29 | 11.36 | $11.07 | 38700 |
| 2022-08-26 | 11.51 | $11.34 | 27800 |
| 2022-08-25 | 11.62 | $11.43 | 13828 |
| 2022-08-24 | 11.72 | $11.47 | 19324 |
| 2022-08-23 | 11.84 | $11.48 | 22841 |
| 2022-08-22 | 11.98 | $11.71 | 26100 |
| 2022-08-19 | 12.07 | $11.92 | 12100 |
| 2022-08-18 | 12.12 | $11.99 | 30533 |
| 2022-08-17 | 12.15 | $11.92 | 30438 |
| 2022-08-16 | 12.22 | $12.02 | 17920 |
| 2022-08-15 | 12.26 | $12.04 | 19800 |
| 2022-08-12 | 12.31 | $12.16 | 14420 |
| 2022-08-11 | 12.32 | $12.30 | 25000 |
| 2022-08-10 | 12.29 | $12.16 | 16700 |
| 2022-08-09 | 12.29 | $12.05 | 19100 |
| 2022-08-08 | 12.32 | $12.15 | 22120 |
| 2022-08-05 | 12.32 | $12.15 | 11800 |
| 2022-08-04 | 12.32 | $12.30 | 16745 |
| 2022-08-03 | 12.27 | $12.24 | 38800 |
| 2022-08-02 | 12.22 | $12.26 | 18200 |
| 2022-08-01 | 12.15 | $12.23 | 53226 |
| 2022-07-29 | 12.07 | $12.10 | 43311 |
| 2022-07-28 | 12.01 | $12.03 | 48400 |
| 2022-07-27 | 11.95 | $11.85 | 22800 |
| 2022-07-26 | 11.93 | $11.84 | 13100 |
| 2022-07-25 | 11.91 | $11.78 | 42100 |
| 2022-07-22 | 11.90 | $11.88 | 54300 |
| 2022-07-21 | 11.85 | $11.91 | 79400 |
| 2022-07-20 | 11.77 | $11.62 | 18737 |
| 2022-07-19 | 11.77 | $11.59 | 31829 |
| 2022-07-18 | 11.77 | $11.77 | 20900 |
| 2022-07-15 | 11.71 | $11.78 | 14000 |
| 2022-07-14 | 11.63 | $11.62 | 21527 |
| 2022-07-13 | 11.58 | $11.99 | 23300 |
| 2022-07-12 | 11.40 | $11.68 | 21918 |
| 2022-07-11 | 11.28 | $11.50 | 18600 |
| 2022-07-08 | 11.18 | $11.39 | 37520 |
| 2022-07-07 | 11.09 | $11.24 | 65200 |
| 2022-07-06 | 11.03 | $11.09 | 54300 |
| 2022-07-05 | 11.01 | $11.03 | 40600 |
| 2022-07-01 | 10.99 | $11.06 | 35226 |
| 2022-06-30 | 10.97 | $11.08 | 13525 |
| 2022-06-29 | 10.93 | $11.12 | 26000 |
| 2022-06-28 | 10.88 | $10.97 | 31100 |
| 2022-06-27 | 10.86 | $10.91 | 27400 |
| 2022-06-24 | 10.85 | $10.98 | 43941 |
| 2022-06-23 | 10.83 | $10.92 | 26300 |
| 2022-06-22 | 10.81 | $10.82 | 70715 |
| 2022-06-21 | 10.83 | $10.77 | 41600 |
| 2022-06-17 | 10.86 | $10.78 | 127400 |
| 2022-06-16 | 10.91 | $10.60 | 132700 |
| 2022-06-15 | 11.02 | $10.54 | 40800 |
| 2022-06-14 | 11.17 | $10.60 | 30300 |
| 2022-06-13 | 11.33 | $10.86 | 55412 |
| 2022-06-10 | 11.45 | $10.93 | 34900 |
| 2022-06-09 | 11.56 | $11.04 | 47126 |
| 2022-06-08 | 11.66 | $11.26 | 46800 |
| 2022-06-07 | 11.71 | $11.39 | 23500 |
| 2022-06-06 | 11.72 | $11.39 | 21500 |
| 2022-06-03 | 11.73 | $11.56 | 35816 |
| 2022-06-02 | 11.68 | $11.69 | 43012 |
| 2022-06-01 | 11.57 | $11.67 | 45000 |
| 2022-05-31 | 11.43 | $11.77 | 58000 |
| 2022-05-27 | 11.23 | $11.97 | 122925 |
| 2022-05-26 | 10.92 | $11.62 | 204200 |
| 2022-05-25 | 10.65 | $11.20 | 109623 |
| 2022-05-24 | 10.45 | $10.83 | 72500 |
| 2022-05-23 | 10.33 | $10.59 | 55011 |
| 2022-05-20 | 10.25 | $10.20 | 70849 |
| 2022-05-19 | 10.29 | $10.15 | 36800 |
| 2022-05-18 | 10.35 | $10.10 | 87334 |
| 2022-05-17 | 10.44 | $10.38 | 36841 |
| 2022-05-16 | 10.47 | $10.45 | 48900 |
| 2022-05-13 | 10.48 | $10.46 | 42400 |
| 2022-05-12 | 10.49 | $10.71 | 96934 |
| 2022-05-11 | 10.43 | $10.54 | 31221 |
| 2022-05-10 | 10.41 | $10.56 | 87427 |
| 2022-05-09 | 10.38 | $10.70 | 50900 |
| 2022-05-06 | 10.31 | $10.69 | 142168 |
| 2022-05-05 | 10.22 | $10.36 | 56024 |
| 2022-05-04 | 10.22 | $10.42 | 63520 |
| 2022-05-03 | 10.22 | $10.34 | 30041 |
| 2022-05-02 | 10.24 | $10.33 | 66400 |
| 2022-04-29 | 10.27 | $10.43 | 44800 |
| 2022-04-28 | 10.28 | $10.46 | 70900 |
| 2022-04-27 | 10.29 | $10.33 | 88600 |
| 2022-04-26 | 10.36 | $10.39 | 63400 |
| 2022-04-25 | 10.42 | $10.41 | 93031 |
| 2022-04-22 | 10.50 | $10.45 | 114400 |
| 2022-04-21 | 10.59 | $10.59 | 91900 |
| 2022-04-20 | 10.66 | $10.62 | 122708 |
| 2022-04-19 | 10.74 | $10.54 | 192529 |
| 2022-04-18 | 10.87 | $10.70 | 114800 |
| 2022-04-14 | 10.98 | $10.70 | 57800 |
| 2022-04-13 | 11.12 | $10.84 | 108600 |
| 2022-04-12 | 11.25 | $10.96 | 84600 |
| 2022-04-11 | 11.37 | $11.17 | 55012 |
| 2022-04-08 | 11.46 | $11.44 | 34302 |
| 2022-04-07 | 11.48 | $11.56 | 29500 |
| 2022-04-06 | 11.47 | $11.51 | 57437 |
| 2022-04-05 | 11.47 | $11.28 | 83032 |
| 2022-04-04 | 11.55 | $11.60 | 51500 |
| 2022-04-01 | 11.55 | $11.70 | 47739 |
| 2022-03-31 | 11.52 | $11.72 | 39239 |
| 2022-03-30 | 11.48 | $11.52 | 38435 |
| 2022-03-29 | 11.50 | $11.44 | 70206 |
| 2022-03-28 | 11.55 | $11.35 | 102600 |
| 2022-03-25 | 11.64 | $11.67 | 34348 |
| 2022-03-24 | 11.65 | $11.66 | 23500 |
| 2022-03-23 | 11.67 | $11.65 | 26300 |
| 2022-03-22 | 11.70 | $11.62 | 49800 |
| 2022-03-21 | 11.75 | $11.73 | 45406 |
| 2022-03-18 | 11.78 | $11.85 | 31235 |
| 2022-03-17 | 11.78 | $11.74 | 32232 |
| 2022-03-16 | 11.82 | $11.66 | 53402 |
| 2022-03-15 | 11.89 | $11.84 | 38100 |
| 2022-03-14 | 11.92 | $11.72 | 88000 |
| 2022-03-11 | 12.01 | $11.83 | 83700 |
| 2022-03-10 | 12.07 | $11.82 | 38900 |
| 2022-03-09 | 12.16 | $12.04 | 39428 |
| 2022-03-08 | 12.19 | $12.03 | 48226 |
| 2022-03-07 | 12.24 | $12.20 | 64401 |
| 2022-03-04 | 12.25 | $12.48 | 58048 |
| 2022-03-03 | 12.17 | $12.44 | 76000 |
| 2022-03-02 | 12.08 | $12.39 | 42200 |
| 2022-03-01 | 12.00 | $12.34 | 85143 |
| 2022-02-28 | 11.92 | $12.29 | 51206 |
| 2022-02-25 | 11.84 | $12.13 | 72046 |
| 2022-02-24 | 11.79 | $11.95 | 49905 |
| 2022-02-23 | 11.80 | $11.90 | 148915 |
| 2022-02-22 | 11.84 | $11.79 | 104046 |
| 2022-02-18 | 11.92 | $11.89 | 147500 |
| 2022-02-17 | 11.99 | $12.04 | 82937 |
| 2022-02-16 | 12.04 | $11.96 | 129400 |
| 2022-02-15 | 12.12 | $12.05 | 105739 |
| 2022-02-14 | 12.21 | $12.23 | 39300 |
| 2022-02-11 | 12.26 | $12.40 | 53100 |
| 2022-02-10 | 12.27 | $12.53 | 53246 |
| 2022-02-09 | 12.25 | $12.56 | 66200 |
| 2022-02-08 | 12.23 | $12.54 | 68600 |
| 2022-02-07 | 12.21 | $12.53 | 30600 |
| 2022-02-04 | 12.20 | $12.43 | 59100 |
| 2022-02-03 | 12.22 | $12.54 | 76104 |
| 2022-02-02 | 12.22 | $12.56 | 66315 |
| 2022-02-01 | 12.23 | $12.57 | 65640 |
| 2022-01-31 | 12.24 | $12.54 | 33912 |
| 2022-01-28 | 12.27 | $12.43 | 54135 |
| 2022-01-27 | 12.36 | $12.60 | 32626 |
| 2022-01-26 | 12.42 | $12.61 | 55509 |
| 2022-01-25 | 12.50 | $12.54 | 78600 |
| 2022-01-24 | 12.62 | $12.44 | 62800 |
| 2022-01-21 | 12.82 | $12.55 | 98533 |
| 2022-01-20 | 13.04 | $12.75 | 33200 |
| 2022-01-19 | 13.24 | $12.88 | 69020 |
| 2022-01-18 | 13.46 | $13.05 | 30900 |
| 2022-01-14 | 13.68 | $13.34 | 32639 |
| 2022-01-13 | 13.85 | $13.60 | 14300 |
| 2022-01-12 | 13.99 | $13.74 | 30600 |
| 2022-01-11 | 14.11 | $13.81 | 9000 |
| 2022-01-10 | 14.24 | $13.84 | 16100 |
| 2022-01-07 | 14.39 | $13.88 | 15200 |
| 2022-01-06 | 14.56 | $13.89 | 65123 |
| 2022-01-05 | 14.76 | $14.03 | 42000 |
| 2022-01-04 | 14.96 | $14.42 | 37933 |
| 2022-01-03 | 15.08 | $14.80 | 51340 |
| 2021-12-31 | 15.09 | $15.00 | 40439 |
| 2021-12-30 | 15.04 | $15.18 | 16821 |
| 2021-12-29 | 14.91 | $14.99 | 41700 |
| 2021-12-28 | 14.81 | $15.00 | 46500 |
| 2021-12-27 | 14.67 | $14.70 | 38200 |
| 2021-12-23 | 14.60 | $14.64 | 31500 |
| 2021-12-22 | 14.53 | $14.28 | 31902 |
| 2021-12-21 | 14.56 | $14.49 | 16100 |
| 2021-12-20 | 14.52 | $14.54 | 30800 |
| 2021-12-17 | 14.44 | $14.51 | 30700 |
| 2021-12-16 | 14.36 | $14.50 | 60000 |
| 2021-12-15 | 14.26 | $14.57 | 46745 |
| 2021-12-14 | 14.12 | $14.71 | 54200 |
| 2021-12-13 | 13.89 | $14.69 | 119300 |
| 2021-12-10 | 13.63 | $14.44 | 155200 |
| 2021-12-09 | 13.38 | $13.76 | 68200 |
| 2021-12-08 | 13.30 | $13.56 | 69042 |
| 2021-12-07 | 13.26 | $13.39 | 55300 |
| 2021-12-06 | 13.28 | $13.15 | 86806 |
| 2021-12-03 | 13.38 | $13.27 | 72100 |
| 2021-12-02 | 13.47 | $13.24 | 87800 |
| 2021-12-01 | 13.59 | $13.41 | 60233 |
| 2021-11-30 | 13.68 | $13.45 | 59500 |
| 2021-11-29 | 13.78 | $13.44 | 38700 |
| 2021-11-26 | 13.91 | $13.44 | 53103 |
| 2021-11-24 | 14.07 | $13.50 | 79010 |
| 2021-11-23 | 14.25 | $13.60 | 58101 |
| 2021-11-22 | 14.43 | $14.08 | 11938 |
| 2021-11-19 | 14.49 | $14.21 | 17600 |
| 2021-11-18 | 14.52 | $14.23 | 36702 |
| 2021-11-17 | 14.55 | $14.57 | 23500 |
| 2021-11-16 | 14.47 | $14.65 | 16842 |
| 2021-11-15 | 14.34 | $14.45 | 18225 |
| 2021-11-12 | 14.25 | $14.42 | 15239 |
| 2021-11-11 | 14.14 | $14.42 | 16522 |
| 2021-11-10 | 14.01 | $14.33 | 49700 |
| 2021-11-09 | 13.87 | $14.22 | 43200 |
| 2021-11-08 | 13.74 | $14.16 | 49800 |
| 2021-11-05 | 13.59 | $13.80 | 47412 |
| 2021-11-04 | 13.53 | $13.55 | 106526 |
| 2021-11-03 | 13.54 | $13.84 | 8636 |
| 2021-11-02 | 13.45 | $13.70 | 29045 |
| 2021-11-01 | 13.40 | $13.55 | 21601 |
| 2021-10-29 | 13.38 | $13.36 | 58512 |
| 2021-10-28 | 13.42 | $13.32 | 19700 |
| 2021-10-27 | 13.49 | $13.34 | 21900 |
| 2021-10-26 | 13.56 | $13.45 | 52242 |
| 2021-10-25 | 13.62 | $13.56 | 17700 |
| 2021-10-22 | 13.66 | $13.62 | 17700 |
| 2021-10-21 | 13.69 | $13.61 | 19831 |
| 2021-10-20 | 13.74 | $13.68 | 13000 |
| 2021-10-19 | 13.77 | $13.71 | 25200 |
| 2021-10-18 | 13.80 | $14.04 | 23436 |
| 2021-10-15 | 13.73 | $14.24 | 32230 |
| 2021-10-14 | 13.59 | $13.91 | 37400 |
| 2021-10-13 | 13.52 | $13.95 | 57548 |
| 2021-10-12 | 13.43 | $13.75 | 49525 |
| 2021-10-11 | 13.38 | $13.57 | 39705 |
| 2021-10-08 | 13.39 | $13.49 | 14800 |
| 2021-10-07 | 13.43 | $13.48 | 23310 |
| 2021-10-06 | 13.48 | $13.53 | 24946 |
| 2021-10-05 | 13.54 | $13.54 | 23806 |
| 2021-10-04 | 13.61 | $13.56 | 20022 |
| 2021-10-01 | 13.69 | $13.63 | 31900 |
| 2021-09-30 | 13.77 | $13.52 | 36403 |
| 2021-09-29 | 13.91 | $13.71 | 43123 |
| 2021-09-28 | 14.02 | $13.66 | 56644 |
| 2021-09-27 | 14.17 | $13.87 | 14404 |
| 2021-09-24 | 14.29 | $14.11 | 23700 |
| 2021-09-23 | 14.36 | $14.13 | 27100 |
| 2021-09-22 | 14.44 | $14.23 | 12427 |
| 2021-09-21 | 14.51 | $14.20 | 17440 |
| 2021-09-20 | 14.59 | $14.32 | 19400 |
| 2021-09-17 | 14.66 | $14.56 | 47900 |
| 2021-09-16 | 14.66 | $14.75 | 72100 |
| 2021-09-15 | 14.60 | $14.83 | 40744 |
| 2021-09-14 | 14.49 | $14.72 | 18126 |
| 2021-09-13 | 14.40 | $14.41 | 38816 |
| 2021-09-10 | 14.38 | $14.35 | 32300 |
| 2021-09-09 | 14.38 | $14.15 | 12227 |
| 2021-09-08 | 14.44 | $14.13 | 16314 |
| 2021-09-07 | 14.51 | $14.16 | 44237 |
| 2021-09-03 | 14.59 | $14.44 | 30600 |
| 2021-09-02 | 14.59 | $14.43 | 23147 |
| 2021-09-01 | 14.59 | $14.58 | 23100 |
| 2021-08-31 | 14.54 | $14.47 | 31315 |
| 2021-08-30 | 14.51 | $14.42 | 30600 |
| 2021-08-27 | 14.49 | $14.55 | 55645 |
| 2021-08-26 | 14.42 | $14.36 | 40400 |
| 2021-08-25 | 14.38 | $14.31 | 82300 |
| 2021-08-24 | 14.35 | $14.59 | 50320 |
| 2021-08-23 | 14.22 | $14.55 | 43800 |
| 2021-08-20 | 14.08 | $14.25 | 25627 |
| 2021-08-19 | 13.99 | $14.04 | 26500 |
| 2021-08-18 | 13.95 | $13.95 | 38100 |
| 2021-08-17 | 13.93 | $13.88 | 23840 |
| 2021-08-16 | 13.92 | $13.91 | 30021 |
| 2021-08-13 | 13.90 | $13.89 | 32200 |
| 2021-08-12 | 13.88 | $13.93 | 58200 |
| 2021-08-11 | 13.84 | $14.02 | 61900 |
| 2021-08-10 | 13.77 | $13.86 | 36500 |
| 2021-08-09 | 13.72 | $13.81 | 102300 |
| 2021-08-06 | 13.69 | $13.73 | 29600 |
| 2021-08-05 | 13.67 | $13.68 | 32000 |
| 2021-08-04 | 13.66 | $13.74 | 24714 |
| 2021-08-03 | 13.62 | $13.74 | 40500 |
| 2021-08-02 | 13.59 | $13.72 | 41346 |
| 2021-07-30 | 13.54 | $13.65 | 32410 |
| 2021-07-29 | 13.52 | $13.65 | 40940 |
| 2021-07-28 | 13.48 | $13.61 | 60800 |
| 2021-07-27 | 13.46 | $13.51 | 47100 |
| 2021-07-26 | 13.46 | $13.52 | 43134 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.88
2026-02-23
Close Price
$9.72
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.47
Average
48.74
Maximum
81.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 59.88 | $9.72 | — |
| 2026-02-20 | 59.88 | $9.72 | 53300 |
| 2026-02-19 | 60.77 | $9.73 | 25700 |
| 2026-02-18 | 61.65 | $9.74 | 10300 |
| 2026-02-17 | 61.65 | $9.74 | 67800 |
| 2026-02-13 | 61.14 | $9.73 | 21503 |
| 2026-02-12 | 60.15 | $9.71 | 23200 |
| 2026-02-11 | 60.15 | $9.71 | 30447 |
| 2026-02-10 | 59.21 | $9.69 | 192048 |
| 2026-02-09 | 58.75 | $9.68 | 30118 |
| 2026-02-06 | 57.37 | $9.65 | 18221 |
| 2026-02-05 | 61.96 | $9.72 | 31500 |
| 2026-02-04 | 61.96 | $9.72 | 25000 |
| 2026-02-03 | 60.32 | $9.68 | 17412 |
| 2026-02-02 | 56.78 | $9.60 | 82200 |
| 2026-01-30 | 56.32 | $9.59 | 91700 |
| 2026-01-29 | 52.46 | $9.51 | 8039 |
| 2026-01-28 | 51.44 | $9.49 | 19600 |
| 2026-01-27 | 50.43 | $9.47 | 23000 |
| 2026-01-26 | 48.39 | $9.43 | 22100 |
| 2026-01-23 | 47.88 | $9.42 | 57203 |
| 2026-01-22 | 51.24 | $9.49 | 12300 |
| 2026-01-21 | 55.47 | $9.57 | 30800 |
| 2026-01-20 | 47.79 | $9.42 | 40700 |
| 2026-01-16 | 62.92 | $9.64 | 42333 |
| 2026-01-15 | 62.40 | $9.63 | 26100 |
| 2026-01-14 | 60.86 | $9.60 | 11100 |
| 2026-01-13 | 58.71 | $9.56 | 19347 |
| 2026-01-12 | 57.60 | $9.54 | 20000 |
| 2026-01-09 | 57.60 | $9.54 | 23301 |
| 2026-01-08 | 56.01 | $9.51 | 63900 |
| 2026-01-07 | 49.37 | $9.40 | 89510 |
| 2026-01-06 | 47.31 | $9.37 | 17700 |
| 2026-01-05 | 45.92 | $9.35 | 40700 |
| 2026-01-02 | 45.23 | $9.34 | 36200 |
| 2025-12-31 | 40.95 | $9.28 | 119500 |
| 2025-12-30 | 39.45 | $9.26 | 231715 |
| 2025-12-29 | 40.93 | $9.29 | 154915 |
| 2025-12-26 | 44.64 | $9.36 | 16400 |
| 2025-12-24 | 45.20 | $9.37 | 18800 |
| 2025-12-23 | 43.87 | $9.35 | 50645 |
| 2025-12-22 | 47.72 | $9.42 | 46943 |
| 2025-12-19 | 51.39 | $9.48 | 77400 |
| 2025-12-18 | 52.02 | $9.49 | 19949 |
| 2025-12-17 | 52.02 | $9.49 | 12200 |
| 2025-12-16 | 50.93 | $9.47 | 29800 |
| 2025-12-15 | 51.49 | $9.48 | 45317 |
| 2025-12-12 | 51.49 | $9.48 | 37306 |
| 2025-12-11 | 52.53 | $9.50 | 57600 |
| 2025-12-10 | 41.30 | $9.30 | 32222 |
| 2025-12-09 | 51.76 | $9.48 | 22900 |
| 2025-12-08 | 52.47 | $9.49 | 35927 |
| 2025-12-05 | 53.15 | $9.50 | 71442 |
| 2025-12-04 | 49.39 | $9.44 | 61700 |
| 2025-12-03 | 47.38 | $9.41 | 121940 |
| 2025-12-02 | 41.49 | $9.33 | 28004 |
| 2025-12-01 | 43.82 | $9.37 | 40800 |
| 2025-11-28 | 45.64 | $9.40 | 27000 |
| 2025-11-26 | 47.52 | $9.43 | 12100 |
| 2025-11-25 | 45.39 | $9.40 | 40000 |
| 2025-11-24 | 42.42 | $9.36 | 22900 |
| 2025-11-21 | 42.42 | $9.36 | 26300 |
| 2025-11-20 | 38.66 | $9.31 | 17805 |
| 2025-11-19 | 44.14 | $9.41 | 34700 |
| 2025-11-18 | 47.32 | $9.46 | 15400 |
| 2025-11-17 | 46.59 | $9.45 | 31844 |
| 2025-11-14 | 45.87 | $9.44 | 42800 |
| 2025-11-13 | 49.66 | $9.50 | 52522 |
| 2025-11-12 | 53.89 | $9.56 | 30929 |
| 2025-11-11 | 53.26 | $9.55 | 21826 |
| 2025-11-10 | 49.31 | $9.49 | 13000 |
| 2025-11-07 | 48.63 | $9.48 | 38731 |
| 2025-11-06 | 48.63 | $9.48 | 58101 |
| 2025-11-05 | 49.85 | $9.50 | 26800 |
| 2025-11-04 | 51.69 | $9.53 | 25800 |
| 2025-11-03 | 49.31 | $9.49 | 32448 |
| 2025-10-31 | 50.49 | $9.51 | 39500 |
| 2025-10-30 | 49.34 | $9.49 | 42100 |
| 2025-10-29 | 52.85 | $9.55 | 18342 |
| 2025-10-28 | 56.00 | $9.60 | 20117 |
| 2025-10-27 | 54.98 | $9.58 | 30537 |
| 2025-10-24 | 55.60 | $9.59 | 24707 |
| 2025-10-23 | 54.14 | $9.56 | 37911 |
| 2025-10-22 | 52.66 | $9.53 | 13400 |
| 2025-10-21 | 52.66 | $9.53 | 27521 |
| 2025-10-20 | 51.73 | $9.51 | 57300 |
| 2025-10-17 | 49.36 | $9.46 | 32745 |
| 2025-10-16 | 51.27 | $9.50 | 35842 |
| 2025-10-15 | 53.24 | $9.54 | 19200 |
| 2025-10-14 | 55.25 | $9.58 | 43900 |
| 2025-10-13 | 53.15 | $9.53 | 59248 |
| 2025-10-10 | 53.15 | $9.53 | 59636 |
| 2025-10-09 | 54.53 | $9.56 | 40000 |
| 2025-10-08 | 54.98 | $9.57 | 53700 |
| 2025-10-07 | 55.87 | $9.59 | 13638 |
| 2025-10-06 | 51.82 | $9.48 | 68033 |
| 2025-10-03 | 65.25 | $9.74 | 14300 |
| 2025-10-02 | 63.88 | $9.70 | 29331 |
| 2025-10-01 | 62.48 | $9.66 | 32700 |
| 2025-09-30 | 59.49 | $9.58 | 24716 |
| 2025-09-29 | 60.64 | $9.60 | 12300 |
| 2025-09-26 | 59.53 | $9.57 | 16200 |
| 2025-09-25 | 64.74 | $9.66 | 42700 |
| 2025-09-24 | 73.59 | $9.79 | 115712 |
| 2025-09-23 | 79.12 | $9.86 | 135133 |
| 2025-09-22 | 77.52 | $9.79 | 46300 |
| 2025-09-19 | 76.79 | $9.76 | 6000 |
| 2025-09-18 | 76.30 | $9.74 | 38136 |
| 2025-09-17 | 75.82 | $9.72 | 37400 |
| 2025-09-16 | 75.82 | $9.72 | 19849 |
| 2025-09-15 | 75.37 | $9.70 | 28742 |
| 2025-09-12 | 81.89 | $9.79 | 73600 |
| 2025-09-11 | 79.24 | $9.65 | 35600 |
| 2025-09-10 | 78.60 | $9.62 | 120200 |
| 2025-09-09 | 74.05 | $9.44 | 26148 |
| 2025-09-08 | 72.84 | $9.40 | 70343 |
| 2025-09-05 | 69.04 | $9.29 | 98246 |
| 2025-09-04 | 61.03 | $9.12 | 58413 |
| 2025-09-03 | 58.00 | $9.07 | 43959 |
| 2025-09-02 | 52.37 | $8.99 | 41310 |
| 2025-08-29 | 51.60 | $8.98 | 20540 |
| 2025-08-28 | 47.57 | $8.93 | 18600 |
| 2025-08-27 | 46.72 | $8.92 | 31646 |
| 2025-08-26 | 47.45 | $8.93 | 25736 |
| 2025-08-25 | 48.89 | $8.95 | 22700 |
| 2025-08-22 | 50.34 | $8.97 | 30100 |
| 2025-08-21 | 44.90 | $8.90 | 23300 |
| 2025-08-20 | 46.27 | $8.92 | 13709 |
| 2025-08-19 | 47.66 | $8.94 | 14412 |
| 2025-08-18 | 49.06 | $8.96 | 43200 |
| 2025-08-15 | 47.60 | $8.94 | 17100 |
| 2025-08-14 | 51.84 | $9.00 | 33000 |
| 2025-08-13 | 52.58 | $9.01 | 65200 |
| 2025-08-12 | 48.37 | $8.95 | 70500 |
| 2025-08-11 | 49.06 | $8.96 | 62400 |
| 2025-08-08 | 48.36 | $8.95 | 21343 |
| 2025-08-07 | 50.33 | $8.98 | 17600 |
| 2025-08-06 | 47.63 | $8.94 | 31300 |
| 2025-08-05 | 47.63 | $8.94 | 30623 |
| 2025-08-04 | 46.31 | $8.92 | 57000 |
| 2025-08-01 | 47.45 | $8.94 | 99017 |
| 2025-07-31 | 42.06 | $8.86 | 76348 |
| 2025-07-30 | 36.67 | $8.79 | 30602 |
| 2025-07-29 | 35.86 | $8.78 | 45600 |
| 2025-07-28 | 37.69 | $8.82 | 65446 |
| 2025-07-25 | 33.66 | $8.77 | 34500 |
| 2025-07-24 | 32.84 | $8.76 | 93300 |
| 2025-07-23 | 33.23 | $8.77 | 63502 |
| 2025-07-22 | 34.81 | $8.81 | 53421 |
| 2025-07-21 | 35.62 | $8.83 | 39027 |
| 2025-07-18 | 36.42 | $8.85 | 77538 |
| 2025-07-17 | 39.36 | $8.92 | 43619 |
| 2025-07-16 | 41.16 | $8.96 | 99122 |
| 2025-07-15 | 45.08 | $9.04 | 41844 |
| 2025-07-14 | 50.20 | $9.13 | 16715 |
| 2025-07-11 | 51.43 | $9.15 | 14800 |
| 2025-07-10 | 52.04 | $9.16 | 29443 |
| 2025-07-09 | 54.48 | $9.20 | 27029 |
| 2025-07-08 | 52.90 | $9.17 | 28931 |
| 2025-07-07 | 55.33 | $9.21 | 31100 |
| 2025-07-03 | 58.51 | $9.26 | 60500 |
| 2025-07-02 | 55.07 | $9.19 | 76709 |
| 2025-07-01 | 52.96 | $9.15 | 67600 |
| 2025-06-30 | 54.17 | $9.17 | 99620 |
| 2025-06-27 | 45.24 | $9.02 | 58005 |
| 2025-06-26 | 46.98 | $9.05 | 37312 |
| 2025-06-25 | 44.97 | $9.02 | 31522 |
| 2025-06-24 | 42.91 | $8.99 | 30321 |
| 2025-06-23 | 42.23 | $8.98 | 94606 |
| 2025-06-20 | 42.71 | $8.99 | 39034 |
| 2025-06-18 | 42.71 | $8.99 | 22800 |
| 2025-06-17 | 42.11 | $8.98 | 20448 |
| 2025-06-16 | 41.53 | $8.97 | 31746 |
| 2025-06-13 | 40.97 | $8.96 | 80921 |
| 2025-06-12 | 45.10 | $9.06 | 22100 |
| 2025-06-11 | 42.34 | $9.01 | 72600 |
| 2025-06-10 | 42.34 | $9.01 | 19700 |
| 2025-06-09 | 43.94 | $9.05 | 29102 |
| 2025-06-06 | 40.18 | $8.98 | 29300 |
| 2025-06-05 | 42.50 | $9.04 | 46300 |
| 2025-06-04 | 43.29 | $9.06 | 20543 |
| 2025-06-03 | 42.27 | $9.04 | 30800 |
| 2025-06-02 | 41.77 | $9.03 | 35300 |
| 2025-05-30 | 43.93 | $9.09 | 31409 |
| 2025-05-29 | 43.47 | $9.08 | 16800 |
| 2025-05-28 | 42.11 | $9.05 | 17525 |
| 2025-05-27 | 44.12 | $9.11 | 43633 |
| 2025-05-23 | 37.48 | $8.97 | 23641 |
| 2025-05-22 | 38.09 | $8.99 | 54100 |
| 2025-05-21 | 36.10 | $8.95 | 59600 |
| 2025-05-20 | 43.00 | $9.16 | 32800 |
| 2025-05-19 | 43.76 | $9.18 | 85400 |
| 2025-05-16 | 46.48 | $9.25 | 23900 |
| 2025-05-15 | 48.10 | $9.29 | 14643 |
| 2025-05-14 | 44.90 | $9.22 | 37800 |
| 2025-05-13 | 48.56 | $9.31 | 37546 |
| 2025-05-12 | 48.56 | $9.31 | 33710 |
| 2025-05-09 | 49.37 | $9.33 | 17700 |
| 2025-05-08 | 47.72 | $9.29 | 43400 |
| 2025-05-07 | 47.31 | $9.28 | 15145 |
| 2025-05-06 | 48.38 | $9.31 | 28800 |
| 2025-05-05 | 43.95 | $9.20 | 61424 |
| 2025-05-02 | 43.95 | $9.20 | 77025 |
| 2025-05-01 | 43.55 | $9.19 | 64400 |
| 2025-04-30 | 42.78 | $9.17 | 42200 |
| 2025-04-29 | 38.80 | $9.07 | 97500 |
| 2025-04-28 | 39.06 | $9.08 | 25112 |
| 2025-04-25 | 39.81 | $9.11 | 36800 |
| 2025-04-24 | 39.81 | $9.11 | 25830 |
| 2025-04-23 | 34.07 | $8.96 | 63144 |
| 2025-04-22 | 32.02 | $8.91 | 30125 |
| 2025-04-21 | 28.64 | $8.83 | 64700 |
| 2025-04-17 | 32.04 | $9.01 | 12016 |
| 2025-04-16 | 32.24 | $9.02 | 50934 |
| 2025-04-15 | 33.04 | $9.06 | 55100 |
| 2025-04-14 | 33.23 | $9.07 | 37712 |
| 2025-04-11 | 31.71 | $9.03 | 89300 |
| 2025-04-10 | 27.38 | $8.92 | 70216 |
| 2025-04-09 | 32.33 | $9.20 | 133730 |
| 2025-04-08 | 27.90 | $9.10 | 60500 |
| 2025-04-07 | 32.10 | $9.31 | 69500 |
| 2025-04-04 | 41.74 | $9.65 | 22100 |
| 2025-04-03 | 50.17 | $9.85 | 19900 |
| 2025-04-02 | 49.20 | $9.83 | 12026 |
| 2025-04-01 | 47.74 | $9.80 | 45109 |
| 2025-03-31 | 41.95 | $9.69 | 36200 |
| 2025-03-28 | 42.76 | $9.71 | 15005 |
| 2025-03-27 | 40.56 | $9.67 | 36000 |
| 2025-03-26 | 40.93 | $9.68 | 24129 |
| 2025-03-25 | 43.61 | $9.75 | 15400 |
| 2025-03-24 | 45.22 | $9.79 | 10909 |
| 2025-03-21 | 42.71 | $9.74 | 23500 |
| 2025-03-20 | 43.47 | $9.76 | 24647 |
| 2025-03-19 | 39.94 | $9.69 | 34813 |
| 2025-03-18 | 42.08 | $9.75 | 11200 |
| 2025-03-17 | 40.56 | $9.72 | 9600 |
| 2025-03-14 | 41.25 | $9.74 | 14118 |
| 2025-03-13 | 43.32 | $9.80 | 21618 |
| 2025-03-12 | 47.08 | $9.90 | 22300 |
| 2025-03-11 | 47.87 | $9.92 | 11600 |
| 2025-03-10 | 51.12 | $10.00 | 7300 |
| 2025-03-07 | 47.29 | $9.91 | 13815 |
| 2025-03-06 | 53.99 | $10.06 | 21100 |
| 2025-03-05 | 53.15 | $10.04 | 22215 |
| 2025-03-04 | 49.66 | $9.96 | 22525 |
| 2025-03-03 | 56.12 | $10.09 | 45433 |
| 2025-02-28 | 57.77 | $10.12 | 29410 |
| 2025-02-27 | 53.91 | $10.03 | 31500 |
| 2025-02-26 | 53.91 | $10.03 | 14332 |
| 2025-02-25 | 53.48 | $10.02 | 19526 |
| 2025-02-24 | 48.00 | $9.90 | 17012 |
| 2025-02-21 | 51.36 | $9.97 | 23900 |
| 2025-02-20 | 50.89 | $9.96 | 38700 |
| 2025-02-19 | 49.98 | $9.94 | 20700 |
| 2025-02-18 | 47.19 | $9.88 | 36701 |
| 2025-02-14 | 47.61 | $9.89 | 31400 |
| 2025-02-13 | 43.30 | $9.80 | 42700 |
| 2025-02-12 | 41.26 | $9.76 | 75410 |
| 2025-02-11 | 47.80 | $9.92 | 36347 |
| 2025-02-10 | 49.67 | $9.96 | 55600 |
| 2025-02-07 | 47.73 | $9.92 | 48007 |
| 2025-02-06 | 51.51 | $10.00 | 35900 |
| 2025-02-05 | 51.05 | $9.99 | 45425 |
| 2025-02-04 | 49.22 | $9.95 | 44733 |
| 2025-02-03 | 46.85 | $9.90 | 61934 |
| 2025-01-31 | 46.38 | $9.89 | 85000 |
| 2025-01-30 | 43.00 | $9.82 | 29000 |
| 2025-01-29 | 39.92 | $9.76 | 39211 |
| 2025-01-28 | 40.26 | $9.77 | 19819 |
| 2025-01-27 | 41.63 | $9.81 | 77733 |
| 2025-01-24 | 41.97 | $9.82 | 23000 |
| 2025-01-23 | 41.97 | $9.82 | 46423 |
| 2025-01-22 | 44.24 | $9.89 | 55600 |
| 2025-01-21 | 42.55 | $9.85 | 21500 |
| 2025-01-17 | 40.41 | $9.80 | 34400 |
| 2025-01-16 | 38.22 | $9.75 | 13438 |
| 2025-01-15 | 35.05 | $9.68 | 50441 |
| 2025-01-14 | 32.22 | $9.62 | 39418 |
| 2025-01-13 | 32.44 | $9.63 | 41400 |
| 2025-01-10 | 33.55 | $9.68 | 44347 |
| 2025-01-08 | 36.13 | $9.79 | 44410 |
| 2025-01-07 | 36.62 | $9.81 | 28700 |
| 2025-01-06 | 38.85 | $9.90 | 56200 |
| 2025-01-03 | 38.85 | $9.90 | 51248 |
| 2025-01-02 | 37.32 | $9.86 | 46500 |
| 2024-12-31 | 33.34 | $9.76 | 83149 |
| 2024-12-30 | 32.94 | $9.75 | 144300 |
| 2024-12-27 | 34.53 | $9.83 | 39800 |
| 2024-12-26 | 35.55 | $9.88 | 24900 |
| 2024-12-24 | 34.82 | $9.86 | 12500 |
| 2024-12-23 | 35.78 | $9.91 | 27742 |
| 2024-12-20 | 34.75 | $9.88 | 236909 |
| 2024-12-19 | 40.27 | $10.15 | 34848 |
| 2024-12-18 | 43.96 | $10.30 | 32300 |
| 2024-12-17 | 46.66 | $10.40 | 48326 |
| 2024-12-16 | 55.41 | $10.67 | 34130 |
| 2024-12-13 | 58.91 | $10.76 | 31300 |
| 2024-12-12 | 65.45 | $10.91 | 70800 |
| 2024-12-11 | 64.45 | $10.87 | 86616 |
| 2024-12-10 | 56.35 | $10.60 | 74400 |
| 2024-12-09 | 49.93 | $10.44 | 11600 |
| 2024-12-06 | 50.81 | $10.46 | 33920 |
| 2024-12-05 | 48.19 | $10.40 | 49920 |
| 2024-12-04 | 53.13 | $10.51 | 13744 |
| 2024-12-03 | 53.13 | $10.51 | 7900 |
| 2024-12-02 | 54.04 | $10.53 | 28449 |
| 2024-11-29 | 54.93 | $10.55 | 12100 |
| 2024-11-27 | 54.21 | $10.53 | 37933 |
| 2024-11-26 | 45.05 | $10.31 | 30419 |
| 2024-11-25 | 47.52 | $10.37 | 26920 |
| 2024-11-22 | 44.64 | $10.31 | 39500 |
| 2024-11-21 | 41.61 | $10.25 | 33021 |
| 2024-11-20 | 42.72 | $10.28 | 25147 |
| 2024-11-19 | 44.22 | $10.32 | 20900 |
| 2024-11-18 | 45.35 | $10.35 | 26634 |
| 2024-11-15 | 45.35 | $10.35 | 30049 |
| 2024-11-14 | 51.74 | $10.51 | 19023 |
| 2024-11-13 | 50.49 | $10.48 | 28600 |
| 2024-11-12 | 51.33 | $10.50 | 31200 |
| 2024-11-11 | 58.20 | $10.65 | 18500 |
| 2024-11-08 | 56.73 | $10.61 | 29453 |
| 2024-11-07 | 53.64 | $10.53 | 68600 |
| 2024-11-06 | 44.17 | $10.33 | 128134 |
| 2024-11-05 | 42.50 | $10.30 | 60132 |
| 2024-11-04 | 39.64 | $10.25 | 84314 |
| 2024-11-01 | 37.26 | $10.21 | 21501 |
| 2024-10-31 | 39.09 | $10.26 | 40400 |
| 2024-10-30 | 35.48 | $10.20 | 16344 |
| 2024-10-29 | 34.87 | $10.19 | 27300 |
| 2024-10-28 | 37.58 | $10.27 | 31500 |
| 2024-10-25 | 42.68 | $10.40 | 71746 |
| 2024-10-24 | 32.65 | $10.25 | 44824 |
| 2024-10-23 | 34.17 | $10.29 | 43400 |
| 2024-10-22 | 43.82 | $10.49 | 23526 |
| 2024-10-21 | 45.65 | $10.52 | 8500 |
| 2024-10-18 | 51.08 | $10.60 | 10242 |
| 2024-10-17 | 46.55 | $10.54 | 10100 |
| 2024-10-16 | 43.23 | $10.50 | 39500 |
| 2024-10-15 | 49.86 | $10.59 | 27803 |
| 2024-10-14 | 50.68 | $10.60 | 7337 |
| 2024-10-11 | 51.49 | $10.61 | 8600 |
| 2024-10-10 | 53.93 | $10.64 | 10600 |
| 2024-10-09 | 53.93 | $10.64 | 10844 |
| 2024-10-08 | 53.93 | $10.64 | 14736 |
| 2024-10-07 | 51.29 | $10.60 | 21708 |
| 2024-10-04 | 51.99 | $10.61 | 12238 |
| 2024-10-03 | 58.95 | $10.70 | 17100 |
| 2024-10-02 | 61.56 | $10.73 | 45700 |
| 2024-10-01 | 63.34 | $10.75 | 30100 |
| 2024-09-30 | 61.77 | $10.72 | 12900 |
| 2024-09-27 | 60.70 | $10.70 | 14733 |
| 2024-09-26 | 56.04 | $10.62 | 12306 |
| 2024-09-25 | 54.77 | $10.60 | 16600 |
| 2024-09-24 | 55.53 | $10.61 | 11802 |
| 2024-09-23 | 55.53 | $10.61 | 24319 |
| 2024-09-20 | 59.26 | $10.66 | 17104 |
| 2024-09-19 | 60.82 | $10.68 | 26931 |
| 2024-09-18 | 59.30 | $10.65 | 54622 |
| 2024-09-17 | 67.60 | $10.75 | 26703 |
| 2024-09-16 | 69.45 | $10.77 | 33100 |
| 2024-09-13 | 68.64 | $10.75 | 18713 |
| 2024-09-12 | 65.59 | $10.68 | 14100 |
| 2024-09-11 | 61.52 | $10.60 | 27710 |
| 2024-09-10 | 58.62 | $10.55 | 61712 |
| 2024-09-09 | 58.62 | $10.55 | 25322 |
| 2024-09-06 | 58.62 | $10.55 | 29436 |
| 2024-09-05 | 59.39 | $10.56 | 29500 |
| 2024-09-04 | 57.26 | $10.52 | 39104 |
| 2024-09-03 | 57.98 | $10.53 | 99135 |
| 2024-08-30 | 54.13 | $10.46 | 12346 |
| 2024-08-29 | 55.51 | $10.48 | 28746 |
| 2024-08-28 | 50.75 | $10.40 | 37607 |
| 2024-08-27 | 57.31 | $10.49 | 31004 |
| 2024-08-26 | 58.10 | $10.50 | 24400 |
| 2024-08-23 | 58.88 | $10.51 | 20500 |
| 2024-08-22 | 57.81 | $10.49 | 12400 |
| 2024-08-21 | 61.61 | $10.54 | 15400 |
| 2024-08-20 | 62.39 | $10.55 | 12136 |
| 2024-08-19 | 60.98 | $10.52 | 4100 |
| 2024-08-16 | 63.22 | $10.55 | 7200 |
| 2024-08-15 | 62.35 | $10.53 | 23048 |
| 2024-08-14 | 65.31 | $10.57 | 8500 |
| 2024-08-13 | 65.31 | $10.57 | 30048 |
| 2024-08-12 | 63.75 | $10.53 | 14009 |
| 2024-08-09 | 65.14 | $10.55 | 5524 |
| 2024-08-08 | 64.78 | $10.54 | 12302 |
| 2024-08-07 | 66.09 | $10.56 | 95300 |
| 2024-08-06 | 72.35 | $10.65 | 27560 |
| 2024-08-05 | 65.44 | $10.45 | 16149 |
| 2024-08-02 | 69.56 | $10.50 | 26900 |
| 2024-08-01 | 67.62 | $10.45 | 19947 |
| 2024-07-31 | 65.98 | $10.41 | 20846 |
| 2024-07-30 | 60.20 | $10.29 | 21848 |
| 2024-07-29 | 58.53 | $10.26 | 32800 |
| 2024-07-26 | 56.81 | $10.23 | 10617 |
| 2024-07-25 | 55.64 | $10.21 | 13510 |
| 2024-07-24 | 55.64 | $10.21 | 40034 |
| 2024-07-23 | 54.53 | $10.19 | 12543 |
| 2024-07-22 | 51.04 | $10.13 | 26600 |
| 2024-07-19 | 47.87 | $10.08 | 14921 |
| 2024-07-18 | 49.70 | $10.11 | 22000 |
| 2024-07-17 | 50.31 | $10.12 | 47300 |
| 2024-07-16 | 52.14 | $10.15 | 27110 |
| 2024-07-15 | 51.01 | $10.13 | 15100 |
| 2024-07-12 | 56.71 | $10.22 | 16900 |
| 2024-07-11 | 53.41 | $10.16 | 20900 |
| 2024-07-10 | 49.78 | $10.10 | 35113 |
| 2024-07-09 | 47.85 | $10.07 | 24300 |
| 2024-07-08 | 47.21 | $10.06 | 39100 |
| 2024-07-05 | 48.93 | $10.09 | 47024 |
| 2024-07-03 | 50.68 | $10.12 | 54919 |
| 2024-07-02 | 48.34 | $10.08 | 38000 |
| 2024-07-01 | 48.89 | $10.09 | 22100 |
| 2024-06-28 | 51.11 | $10.13 | 49732 |
| 2024-06-27 | 47.73 | $10.07 | 24000 |
| 2024-06-26 | 48.26 | $10.08 | 22345 |
| 2024-06-25 | 50.37 | $10.12 | 25200 |
| 2024-06-24 | 50.90 | $10.13 | 21800 |
| 2024-06-21 | 47.21 | $10.06 | 21400 |
| 2024-06-20 | 53.19 | $10.17 | 16800 |
| 2024-06-18 | 56.26 | $10.22 | 35539 |
| 2024-06-17 | 56.26 | $10.22 | 19218 |
| 2024-06-14 | 56.26 | $10.22 | 72007 |
| 2024-06-13 | 62.45 | $10.32 | 26700 |
| 2024-06-12 | 61.24 | $10.29 | 48000 |
| 2024-06-11 | 59.14 | $10.24 | 35300 |
| 2024-06-10 | 56.46 | $10.18 | 15703 |
| 2024-06-07 | 56.00 | $10.17 | 18000 |
| 2024-06-06 | 55.11 | $10.15 | 8900 |
| 2024-06-05 | 53.30 | $10.11 | 63538 |
| 2024-06-04 | 53.81 | $10.12 | 9500 |
| 2024-06-03 | 52.51 | $10.09 | 17310 |
| 2024-05-31 | 49.33 | $10.02 | 17600 |
| 2024-05-30 | 47.91 | $9.99 | 30900 |
| 2024-05-29 | 51.57 | $10.07 | 15005 |
| 2024-05-28 | 54.53 | $10.13 | 10209 |
| 2024-05-24 | 56.60 | $10.17 | 13242 |
| 2024-05-23 | 53.24 | $10.09 | 19300 |
| 2024-05-22 | 54.23 | $10.11 | 54100 |
| 2024-05-21 | 63.23 | $10.27 | 7810 |
| 2024-05-20 | 64.51 | $10.29 | 9600 |
| 2024-05-17 | 65.13 | $10.30 | 33800 |
| 2024-05-16 | 63.45 | $10.25 | 7239 |
| 2024-05-15 | 61.71 | $10.20 | 27805 |
| 2024-05-14 | 58.71 | $10.12 | 30527 |
| 2024-05-13 | 57.11 | $10.08 | 14300 |
| 2024-05-10 | 61.03 | $10.15 | 5800 |
| 2024-05-09 | 67.30 | $10.25 | 15900 |
| 2024-05-08 | 66.98 | $10.24 | 32847 |
| 2024-05-07 | 60.73 | $10.07 | 46500 |
| 2024-05-06 | 55.03 | $9.95 | 18000 |
| 2024-05-03 | 52.28 | $9.90 | 33200 |
| 2024-05-02 | 48.06 | $9.83 | 27200 |
| 2024-05-01 | 43.31 | $9.76 | 39344 |
| 2024-04-30 | 37.04 | $9.68 | 14031 |
| 2024-04-29 | 37.54 | $9.69 | 7000 |
| 2024-04-26 | 35.08 | $9.66 | 16000 |
| 2024-04-25 | 33.42 | $9.64 | 22639 |
| 2024-04-24 | 35.12 | $9.68 | 20000 |
| 2024-04-23 | 37.39 | $9.73 | 31200 |
| 2024-04-22 | 32.42 | $9.67 | 7310 |
| 2024-04-19 | 33.25 | $9.69 | 25300 |
| 2024-04-18 | 31.58 | $9.67 | 5728 |
| 2024-04-17 | 33.16 | $9.71 | 20600 |
| 2024-04-16 | 28.02 | $9.65 | 31400 |
| 2024-04-15 | 28.72 | $9.67 | 10800 |
| 2024-04-12 | 33.48 | $9.79 | 13300 |
| 2024-04-11 | 31.69 | $9.77 | 30141 |
| 2024-04-10 | 33.86 | $9.82 | 23600 |
| 2024-04-09 | 39.52 | $9.93 | 8000 |
| 2024-04-08 | 36.78 | $9.90 | 27743 |
| 2024-04-05 | 32.93 | $9.86 | 32105 |
| 2024-04-04 | 34.95 | $9.90 | 47224 |
| 2024-04-03 | 31.98 | $9.87 | 38500 |
| 2024-04-02 | 32.93 | $9.89 | 65044 |
| 2024-04-01 | 35.99 | $9.95 | 42542 |
| 2024-03-28 | 38.24 | $9.99 | 24100 |
| 2024-03-27 | 38.24 | $9.99 | 97400 |
| 2024-03-26 | 38.24 | $9.99 | 17111 |
| 2024-03-25 | 38.24 | $9.99 | 20200 |
| 2024-03-22 | 43.18 | $10.08 | 30243 |
| 2024-03-21 | 44.39 | $10.10 | 32023 |
| 2024-03-20 | 44.39 | $10.10 | 34500 |
| 2024-03-19 | 45.54 | $10.12 | 15400 |
| 2024-03-18 | 44.86 | $10.11 | 23100 |
| 2024-03-15 | 44.20 | $10.10 | 9600 |
| 2024-03-14 | 40.83 | $10.05 | 24500 |
| 2024-03-13 | 46.73 | $10.16 | 14802 |
| 2024-03-12 | 47.32 | $10.17 | 37117 |
| 2024-03-11 | 48.49 | $10.19 | 18322 |
| 2024-03-08 | 47.88 | $10.18 | 60204 |
| 2024-03-07 | 51.97 | $10.25 | 11334 |
| 2024-03-06 | 49.63 | $10.21 | 25600 |
| 2024-03-05 | 49.63 | $10.21 | 90514 |
| 2024-03-04 | 50.18 | $10.22 | 11600 |
| 2024-03-01 | 50.72 | $10.23 | 26501 |
| 2024-02-29 | 48.64 | $10.19 | 43100 |
| 2024-02-28 | 48.12 | $10.18 | 27047 |
| 2024-02-27 | 48.59 | $10.19 | 12446 |
| 2024-02-26 | 49.04 | $10.20 | 19800 |
| 2024-02-23 | 53.28 | $10.29 | 27800 |
| 2024-02-22 | 51.96 | $10.26 | 7300 |
| 2024-02-21 | 51.96 | $10.26 | 16342 |
| 2024-02-20 | 52.86 | $10.28 | 9300 |
| 2024-02-16 | 53.74 | $10.30 | 15011 |
| 2024-02-15 | 55.05 | $10.33 | 13000 |
| 2024-02-14 | 52.49 | $10.26 | 4203 |
| 2024-02-13 | 52.90 | $10.27 | 6726 |
| 2024-02-12 | 56.22 | $10.35 | 6201 |
| 2024-02-09 | 55.89 | $10.34 | 6836 |
| 2024-02-08 | 56.30 | $10.35 | 11841 |
| 2024-02-07 | 56.30 | $10.35 | 13200 |
| 2024-02-06 | 58.19 | $10.40 | 9800 |
| 2024-02-05 | 56.81 | $10.35 | 14913 |
| 2024-02-02 | 57.53 | $10.37 | 10600 |
| 2024-02-01 | 59.32 | $10.42 | 35230 |
| 2024-01-31 | 57.30 | $10.34 | 12300 |
| 2024-01-30 | 56.01 | $10.29 | 23522 |
| 2024-01-29 | 55.75 | $10.28 | 21839 |
| 2024-01-26 | 51.77 | $10.13 | 25244 |
| 2024-01-25 | 56.26 | $10.27 | 42800 |
| 2024-01-24 | 52.03 | $10.12 | 10900 |
| 2024-01-23 | 50.82 | $10.08 | 37145 |
| 2024-01-22 | 52.71 | $10.14 | 27820 |
| 2024-01-19 | 49.44 | $10.03 | 30400 |
| 2024-01-18 | 50.34 | $10.06 | 15500 |
| 2024-01-17 | 51.53 | $10.10 | 34347 |
| 2024-01-16 | 56.27 | $10.25 | 17419 |
| 2024-01-12 | 64.98 | $10.48 | 20107 |
| 2024-01-11 | 63.82 | $10.43 | 7923 |
| 2024-01-10 | 65.05 | $10.46 | 8300 |
| 2024-01-09 | 70.16 | $10.58 | 33500 |
| 2024-01-08 | 64.14 | $10.31 | 18641 |
| 2024-01-05 | 63.88 | $10.30 | 10825 |
| 2024-01-04 | 63.88 | $10.30 | 10204 |
| 2024-01-03 | 64.72 | $10.32 | 16300 |
| 2024-01-02 | 63.35 | $10.26 | 19300 |
| 2023-12-29 | 62.66 | $10.23 | 31742 |
| 2023-12-28 | 60.55 | $10.14 | 47600 |
| 2023-12-27 | 62.80 | $10.20 | 18027 |
| 2023-12-26 | 62.13 | $10.17 | 24223 |
| 2023-12-22 | 62.13 | $10.17 | 54936 |
| 2023-12-21 | 60.42 | $10.09 | 33700 |
| 2023-12-20 | 59.78 | $10.06 | 49100 |
| 2023-12-19 | 63.04 | $10.16 | 104900 |
| 2023-12-18 | 60.59 | $10.04 | 153537 |
| 2023-12-15 | 63.24 | $10.12 | 73741 |
| 2023-12-14 | 68.60 | $10.27 | 47807 |
| 2023-12-13 | 67.19 | $10.19 | 42300 |
| 2023-12-12 | 70.97 | $10.29 | 40603 |
| 2023-12-11 | 70.65 | $10.27 | 39930 |
| 2023-12-08 | 78.73 | $10.47 | 28633 |
| 2023-12-07 | 76.28 | $10.28 | 37600 |
| 2023-12-06 | 73.88 | $10.12 | 32928 |
| 2023-12-05 | 71.29 | $9.97 | 82403 |
| 2023-12-04 | 68.52 | $9.83 | 79516 |
| 2023-12-01 | 68.52 | $9.83 | 68306 |
| 2023-11-30 | 63.26 | $9.60 | 41300 |
| 2023-11-29 | 63.70 | $9.61 | 57540 |
| 2023-11-28 | 59.42 | $9.45 | 61000 |
| 2023-11-27 | 59.42 | $9.45 | 77300 |
| 2023-11-24 | 59.15 | $9.44 | 21000 |
| 2023-11-22 | 60.69 | $9.48 | 42618 |
| 2023-11-21 | 62.24 | $9.52 | 38700 |
| 2023-11-20 | 64.18 | $9.57 | 41500 |
| 2023-11-17 | 68.64 | $9.68 | 60000 |
| 2023-11-16 | 65.54 | $9.53 | 104700 |
| 2023-11-15 | 56.53 | $9.20 | 61300 |
| 2023-11-14 | 54.83 | $9.15 | 28843 |
| 2023-11-13 | 50.00 | $9.02 | 49521 |
| 2023-11-10 | 51.61 | $9.06 | 25600 |
| 2023-11-09 | 49.68 | $9.01 | 59222 |
| 2023-11-08 | 51.23 | $9.05 | 44900 |
| 2023-11-07 | 50.12 | $9.02 | 47700 |
| 2023-11-06 | 45.83 | $8.91 | 67845 |
| 2023-11-03 | 47.24 | $8.95 | 79105 |
| 2023-11-02 | 43.54 | $8.86 | 69940 |
| 2023-11-01 | 41.82 | $8.82 | 41300 |
| 2023-10-31 | 41.82 | $8.82 | 58829 |
| 2023-10-30 | 38.87 | $8.75 | 42831 |
| 2023-10-27 | 39.14 | $8.76 | 57116 |
| 2023-10-26 | 41.03 | $8.83 | 47839 |
| 2023-10-25 | 41.85 | $8.86 | 65800 |
| 2023-10-24 | 37.91 | $8.76 | 46431 |
| 2023-10-23 | 33.19 | $8.65 | 33010 |
| 2023-10-20 | 34.32 | $8.70 | 56045 |
| 2023-10-19 | 35.23 | $8.74 | 73046 |
| 2023-10-18 | 38.11 | $8.86 | 36400 |
| 2023-10-17 | 40.19 | $8.94 | 46700 |
| 2023-10-16 | 42.10 | $9.01 | 21232 |
| 2023-10-13 | 42.37 | $9.02 | 34300 |
| 2023-10-12 | 43.17 | $9.05 | 10300 |
| 2023-10-11 | 45.05 | $9.12 | 34810 |
| 2023-10-10 | 41.96 | $9.03 | 28800 |
| 2023-10-09 | 44.05 | $9.11 | 23521 |
| 2023-10-06 | 32.45 | $8.82 | 44700 |
| 2023-10-05 | 34.56 | $8.91 | 23800 |
| 2023-10-04 | 35.79 | $8.96 | 21848 |
| 2023-10-03 | 33.55 | $8.91 | 64200 |
| 2023-10-02 | 30.79 | $8.85 | 29197 |
| 2023-09-29 | 33.42 | $8.97 | 57500 |
| 2023-09-28 | 29.60 | $8.89 | 27626 |
| 2023-09-27 | 30.43 | $8.93 | 94438 |
| 2023-09-26 | 34.31 | $9.10 | 55400 |
| 2023-09-25 | 37.82 | $9.23 | 110825 |
| 2023-09-22 | 44.85 | $9.44 | 64300 |
| 2023-09-21 | 41.92 | $9.38 | 29600 |
| 2023-09-20 | 47.07 | $9.51 | 28400 |
| 2023-09-19 | 47.07 | $9.51 | 23431 |
| 2023-09-18 | 47.07 | $9.51 | 25824 |
| 2023-09-15 | 49.90 | $9.58 | 21448 |
| 2023-09-14 | 46.40 | $9.50 | 20900 |
| 2023-09-13 | 47.59 | $9.53 | 12731 |
| 2023-09-12 | 47.97 | $9.54 | 16800 |
| 2023-09-11 | 50.31 | $9.60 | 16100 |
| 2023-09-08 | 49.53 | $9.58 | 40246 |
| 2023-09-07 | 45.48 | $9.48 | 51734 |
| 2023-09-06 | 51.36 | $9.63 | 38338 |
| 2023-09-05 | 54.01 | $9.69 | 81417 |
| 2023-09-01 | 47.08 | $9.53 | 29046 |
| 2023-08-31 | 46.60 | $9.52 | 27845 |
| 2023-08-30 | 45.67 | $9.50 | 18945 |
| 2023-08-29 | 42.33 | $9.43 | 29900 |
| 2023-08-28 | 37.64 | $9.34 | 29446 |
| 2023-08-25 | 37.96 | $9.35 | 30500 |
| 2023-08-24 | 39.93 | $9.41 | 34118 |
| 2023-08-23 | 42.01 | $9.47 | 46307 |
| 2023-08-22 | 44.18 | $9.53 | 21206 |
| 2023-08-21 | 42.77 | $9.50 | 28918 |
| 2023-08-18 | 46.90 | $9.61 | 25433 |
| 2023-08-17 | 43.11 | $9.53 | 30117 |
| 2023-08-16 | 49.87 | $9.69 | 25130 |
| 2023-08-15 | 53.89 | $9.77 | 19400 |
| 2023-08-14 | 52.05 | $9.73 | 22500 |
| 2023-08-11 | 55.74 | $9.80 | 49400 |
| 2023-08-10 | 51.03 | $9.70 | 31600 |
| 2023-08-09 | 46.14 | $9.61 | 37519 |
| 2023-08-08 | 46.63 | $9.62 | 39300 |
| 2023-08-07 | 45.53 | $9.60 | 33531 |
| 2023-08-04 | 46.44 | $9.62 | 47216 |
| 2023-08-03 | 39.53 | $9.50 | 74900 |
| 2023-08-02 | 44.03 | $9.60 | 60000 |
| 2023-08-01 | 46.54 | $9.65 | 63500 |
| 2023-07-31 | 49.78 | $9.71 | 59139 |
| 2023-07-28 | 46.85 | $9.66 | 78700 |
| 2023-07-27 | 46.26 | $9.65 | 52900 |
| 2023-07-26 | 48.86 | $9.70 | 31200 |
| 2023-07-25 | 50.47 | $9.73 | 30400 |
| 2023-07-24 | 51.01 | $9.74 | 44900 |
| 2023-07-21 | 53.15 | $9.78 | 34000 |
| 2023-07-20 | 52.68 | $9.77 | 16100 |
| 2023-07-19 | 57.04 | $9.85 | 10411 |
| 2023-07-18 | 55.28 | $9.81 | 31200 |
| 2023-07-17 | 52.51 | $9.75 | 28900 |
| 2023-07-14 | 54.10 | $9.78 | 38500 |
| 2023-07-13 | 55.16 | $9.80 | 14000 |
| 2023-07-12 | 59.00 | $9.87 | 18500 |
| 2023-07-11 | 52.75 | $9.73 | 33918 |
| 2023-07-10 | 53.86 | $9.75 | 22800 |
| 2023-07-07 | 49.28 | $9.66 | 31516 |
| 2023-07-06 | 49.80 | $9.67 | 71918 |
| 2023-07-05 | 49.29 | $9.66 | 77700 |
| 2023-07-03 | 52.87 | $9.73 | 33839 |
| 2023-06-30 | 49.91 | $9.67 | 45100 |
| 2023-06-29 | 48.89 | $9.65 | 41830 |
| 2023-06-28 | 54.10 | $9.75 | 30531 |
| 2023-06-27 | 50.06 | $9.67 | 40034 |
| 2023-06-26 | 47.30 | $9.62 | 14334 |
| 2023-06-23 | 41.13 | $9.52 | 48500 |
| 2023-06-22 | 44.60 | $9.59 | 31823 |
| 2023-06-21 | 45.12 | $9.60 | 27229 |
| 2023-06-20 | 43.89 | $9.58 | 14926 |
| 2023-06-16 | 43.89 | $9.58 | 28839 |
| 2023-06-15 | 45.27 | $9.61 | 15500 |
| 2023-06-14 | 44.72 | $9.60 | 14307 |
| 2023-06-13 | 45.15 | $9.61 | 20800 |
| 2023-06-12 | 46.87 | $9.65 | 35246 |
| 2023-06-09 | 44.87 | $9.61 | 25900 |
| 2023-06-08 | 45.28 | $9.62 | 117246 |
| 2023-06-07 | 43.84 | $9.59 | 47612 |
| 2023-06-06 | 47.39 | $9.68 | 32801 |
| 2023-06-05 | 43.00 | $9.59 | 31570 |
| 2023-06-02 | 41.45 | $9.56 | 41900 |
| 2023-06-01 | 42.18 | $9.58 | 41000 |
| 2023-05-31 | 39.67 | $9.53 | 52200 |
| 2023-05-30 | 38.66 | $9.51 | 30636 |
| 2023-05-26 | 35.59 | $9.45 | 61200 |
| 2023-05-25 | 34.55 | $9.43 | 24812 |
| 2023-05-24 | 31.94 | $9.38 | 38800 |
| 2023-05-23 | 36.66 | $9.55 | 25000 |
| 2023-05-22 | 38.57 | $9.61 | 26208 |
| 2023-05-19 | 42.03 | $9.71 | 8404 |
| 2023-05-18 | 42.76 | $9.73 | 12936 |
| 2023-05-17 | 44.60 | $9.78 | 27134 |
| 2023-05-16 | 44.14 | $9.77 | 22600 |
| 2023-05-15 | 44.85 | $9.79 | 42100 |
| 2023-05-12 | 48.51 | $9.89 | 24000 |
| 2023-05-11 | 49.28 | $9.91 | 43700 |
| 2023-05-10 | 50.41 | $9.94 | 32119 |
| 2023-05-09 | 52.72 | $10.00 | 16930 |
| 2023-05-08 | 51.67 | $9.97 | 32600 |
| 2023-05-05 | 56.00 | $10.08 | 28700 |
| 2023-05-04 | 55.02 | $10.05 | 25600 |
| 2023-05-03 | 51.25 | $9.94 | 29500 |
| 2023-05-02 | 53.58 | $10.00 | 43600 |
| 2023-05-01 | 53.58 | $10.00 | 19500 |
| 2023-04-28 | 59.24 | $10.14 | 36017 |
| 2023-04-27 | 55.05 | $10.01 | 20014 |
| 2023-04-26 | 54.36 | $9.99 | 36500 |
| 2023-04-25 | 50.02 | $9.87 | 36900 |
| 2023-04-24 | 49.64 | $9.86 | 36700 |
| 2023-04-21 | 45.30 | $9.75 | 43600 |
| 2023-04-20 | 47.42 | $9.81 | 41800 |
| 2023-04-19 | 47.03 | $9.80 | 30100 |
| 2023-04-18 | 49.48 | $9.87 | 25600 |
| 2023-04-17 | 56.71 | $10.05 | 20707 |
| 2023-04-14 | 59.46 | $10.11 | 18500 |
| 2023-04-13 | 60.86 | $10.14 | 19438 |
| 2023-04-12 | 63.71 | $10.20 | 51600 |
| 2023-04-11 | 61.72 | $10.13 | 32400 |
| 2023-04-10 | 61.44 | $10.12 | 25500 |
| 2023-04-06 | 61.16 | $10.11 | 74500 |
| 2023-04-05 | 59.50 | $10.05 | 51800 |
| 2023-04-04 | 54.94 | $9.90 | 38900 |
| 2023-04-03 | 55.34 | $9.91 | 31700 |
| 2023-03-31 | 56.89 | $9.95 | 69900 |
| 2023-03-30 | 49.87 | $9.74 | 18330 |
| 2023-03-29 | 45.01 | $9.62 | 49300 |
| 2023-03-28 | 43.71 | $9.59 | 40448 |
| 2023-03-27 | 40.14 | $9.51 | 60100 |
| 2023-03-24 | 38.75 | $9.48 | 35600 |
| 2023-03-23 | 38.75 | $9.48 | 27842 |
| 2023-03-22 | 41.34 | $9.57 | 55200 |
| 2023-03-21 | 40.07 | $9.54 | 46331 |
| 2023-03-20 | 43.66 | $9.66 | 34200 |
| 2023-03-17 | 47.36 | $9.77 | 26300 |
| 2023-03-16 | 49.15 | $9.82 | 24300 |
| 2023-03-15 | 49.87 | $9.84 | 37400 |
| 2023-03-14 | 52.04 | $9.90 | 26222 |
| 2023-03-13 | 49.61 | $9.83 | 26200 |
| 2023-03-10 | 45.89 | $9.73 | 36449 |
| 2023-03-09 | 46.55 | $9.75 | 42120 |
| 2023-03-08 | 45.44 | $9.72 | 22735 |
| 2023-03-07 | 42.03 | $9.63 | 18000 |
| 2023-03-06 | 39.63 | $9.57 | 33536 |
| 2023-03-03 | 40.16 | $9.59 | 74401 |
| 2023-03-02 | 39.00 | $9.56 | 77719 |
| 2023-03-01 | 38.25 | $9.54 | 85135 |
| 2023-02-28 | 42.76 | $9.72 | 37500 |
| 2023-02-27 | 41.67 | $9.69 | 36100 |
| 2023-02-24 | 40.23 | $9.65 | 26800 |
| 2023-02-23 | 42.22 | $9.73 | 39600 |
| 2023-02-22 | 40.47 | $9.68 | 32900 |
| 2023-02-21 | 41.67 | $9.73 | 50100 |
| 2023-02-17 | 45.49 | $9.88 | 76700 |
| 2023-02-16 | 49.51 | $10.02 | 83500 |
| 2023-02-15 | 59.08 | $10.29 | 31642 |
| 2023-02-14 | 60.73 | $10.33 | 16605 |
| 2023-02-13 | 65.52 | $10.44 | 42234 |
| 2023-02-10 | 66.89 | $10.47 | 39600 |
| 2023-02-09 | 70.13 | $10.54 | 219026 |
| 2023-02-08 | 66.62 | $10.38 | 62105 |
| 2023-02-07 | 63.56 | $10.26 | 24703 |
| 2023-02-06 | 60.10 | $10.14 | 70800 |
| 2023-02-03 | 61.96 | $10.18 | 30400 |
| 2023-02-02 | 66.37 | $10.27 | 49500 |
| 2023-02-01 | 64.78 | $10.21 | 49823 |
| 2023-01-31 | 63.13 | $10.15 | 28700 |
| 2023-01-30 | 61.41 | $10.09 | 74417 |
| 2023-01-27 | 64.26 | $10.15 | 12600 |
| 2023-01-26 | 63.45 | $10.12 | 14623 |
| 2023-01-25 | 63.91 | $10.13 | 7100 |
| 2023-01-24 | 65.70 | $10.17 | 15628 |
| 2023-01-23 | 64.77 | $10.13 | 86100 |
| 2023-01-20 | 66.50 | $10.17 | 37300 |
| 2023-01-19 | 63.73 | $10.05 | 50748 |
| 2023-01-18 | 61.74 | $9.97 | 36600 |
| 2023-01-17 | 59.34 | $9.88 | 23132 |
| 2023-01-13 | 59.74 | $9.89 | 40300 |
| 2023-01-12 | 63.76 | $9.99 | 68200 |
| 2023-01-11 | 61.28 | $9.89 | 28200 |
| 2023-01-10 | 58.59 | $9.79 | 24400 |
| 2023-01-09 | 59.38 | $9.81 | 50400 |
| 2023-01-06 | 57.20 | $9.73 | 32100 |
| 2023-01-05 | 53.98 | $9.62 | 51747 |
| 2023-01-04 | 53.37 | $9.60 | 74723 |
| 2023-01-03 | 50.91 | $9.52 | 58849 |
| 2022-12-30 | 46.93 | $9.40 | 142500 |
| 2022-12-29 | 42.09 | $9.27 | 102100 |
| 2022-12-28 | 40.09 | $9.22 | 83900 |
| 2022-12-27 | 40.63 | $9.24 | 92000 |
| 2022-12-23 | 41.95 | $9.29 | 75014 |
| 2022-12-22 | 42.21 | $9.30 | 181100 |
| 2022-12-21 | 42.46 | $9.31 | 161524 |
| 2022-12-20 | 45.27 | $9.42 | 232041 |
| 2022-12-19 | 47.73 | $9.51 | 116013 |
| 2022-12-16 | 50.02 | $9.59 | 115731 |
| 2022-12-15 | 53.70 | $9.71 | 37900 |
| 2022-12-14 | 57.02 | $9.81 | 27919 |
| 2022-12-13 | 58.39 | $9.85 | 122200 |
| 2022-12-12 | 57.66 | $9.82 | 16600 |
| 2022-12-09 | 56.21 | $9.76 | 72714 |
| 2022-12-08 | 58.76 | $9.84 | 136100 |
| 2022-12-07 | 63.92 | $9.99 | 145000 |
| 2022-12-06 | 60.40 | $9.83 | 33539 |
| 2022-12-05 | 57.70 | $9.72 | 88400 |
| 2022-12-02 | 60.55 | $9.80 | 42900 |
| 2022-12-01 | 61.27 | $9.82 | 134419 |
| 2022-11-30 | 62.32 | $9.85 | 78624 |
| 2022-11-29 | 57.97 | $9.66 | 43922 |
| 2022-11-28 | 55.93 | $9.58 | 129409 |
| 2022-11-25 | 56.92 | $9.61 | 12100 |
| 2022-11-23 | 56.43 | $9.59 | 57800 |
| 2022-11-22 | 55.23 | $9.54 | 63000 |
| 2022-11-21 | 51.98 | $9.41 | 50900 |
| 2022-11-18 | 49.56 | $9.32 | 37904 |
| 2022-11-17 | 48.19 | $9.27 | 137300 |
| 2022-11-16 | 46.24 | $9.20 | 38826 |
| 2022-11-15 | 42.42 | $9.07 | 82500 |
| 2022-11-14 | 36.48 | $8.89 | 30245 |
| 2022-11-11 | 39.72 | $9.04 | 117700 |
| 2022-11-10 | 39.94 | $9.05 | 60200 |
| 2022-11-09 | 26.98 | $8.72 | 47522 |
| 2022-11-08 | 26.52 | $8.71 | 96503 |
| 2022-11-07 | 27.50 | $8.77 | 46127 |
| 2022-11-04 | 27.50 | $8.77 | 34600 |
| 2022-11-03 | 25.00 | $8.71 | 50234 |
| 2022-11-02 | 26.30 | $8.80 | 65233 |
| 2022-11-01 | 26.59 | $8.82 | 57536 |
| 2022-10-31 | 25.81 | $8.80 | 73000 |
| 2022-10-28 | 26.61 | $8.86 | 30600 |
| 2022-10-27 | 26.74 | $8.87 | 88533 |
| 2022-10-26 | 28.78 | $9.02 | 48600 |
| 2022-10-25 | 25.55 | $8.93 | 70300 |
| 2022-10-24 | 25.19 | $8.92 | 62410 |
| 2022-10-21 | 27.31 | $9.09 | 115225 |
| 2022-10-20 | 24.47 | $9.01 | 52000 |
| 2022-10-19 | 24.94 | $9.05 | 26446 |
| 2022-10-18 | 26.23 | $9.16 | 26027 |
| 2022-10-17 | 26.47 | $9.18 | 43100 |
| 2022-10-14 | 25.51 | $9.15 | 40600 |
| 2022-10-13 | 26.50 | $9.24 | 47700 |
| 2022-10-12 | 27.51 | $9.33 | 29242 |
| 2022-10-11 | 27.51 | $9.33 | 49600 |
| 2022-10-10 | 25.22 | $9.25 | 22500 |
| 2022-10-07 | 25.70 | $9.30 | 90312 |
| 2022-10-06 | 27.28 | $9.46 | 47818 |
| 2022-10-05 | 27.02 | $9.45 | 105600 |
| 2022-10-04 | 28.20 | $9.57 | 296809 |
| 2022-10-03 | 35.28 | $10.15 | 32008 |
| 2022-09-30 | 25.82 | $9.84 | 36600 |
| 2022-09-29 | 27.81 | $10.00 | 15649 |
| 2022-09-28 | 29.87 | $10.15 | 20400 |
| 2022-09-27 | 27.84 | $10.09 | 37000 |
| 2022-09-26 | 27.84 | $10.09 | 18000 |
| 2022-09-23 | 30.93 | $10.32 | 40345 |
| 2022-09-22 | 32.73 | $10.44 | 18143 |
| 2022-09-21 | 34.65 | $10.56 | 24100 |
| 2022-09-20 | 29.41 | $10.40 | 39900 |
| 2022-09-19 | 30.88 | $10.50 | 34700 |
| 2022-09-16 | 33.94 | $10.69 | 26300 |
| 2022-09-15 | 35.34 | $10.77 | 14349 |
| 2022-09-14 | 37.16 | $10.87 | 18114 |
| 2022-09-13 | 39.47 | $10.99 | 36700 |
| 2022-09-12 | 40.89 | $11.06 | 24411 |
| 2022-09-09 | 38.50 | $10.98 | 4900 |
| 2022-09-08 | 38.20 | $10.97 | 42147 |
| 2022-09-07 | 34.29 | $10.84 | 23415 |
| 2022-09-06 | 31.43 | $10.75 | 19712 |
| 2022-09-02 | 33.75 | $10.90 | 13100 |
| 2022-09-01 | 32.49 | $10.86 | 35323 |
| 2022-08-31 | 36.09 | $11.08 | 39504 |
| 2022-08-30 | 34.84 | $11.04 | 18445 |
| 2022-08-29 | 35.33 | $11.07 | 38700 |
| 2022-08-26 | 40.17 | $11.34 | 27800 |
| 2022-08-25 | 41.99 | $11.43 | 13828 |
| 2022-08-24 | 42.81 | $11.47 | 19324 |
| 2022-08-23 | 43.01 | $11.48 | 22841 |
| 2022-08-22 | 47.89 | $11.71 | 26100 |
| 2022-08-19 | 53.11 | $11.92 | 12100 |
| 2022-08-18 | 55.01 | $11.99 | 30533 |
| 2022-08-17 | 53.42 | $11.92 | 30438 |
| 2022-08-16 | 56.10 | $12.02 | 17920 |
| 2022-08-15 | 56.64 | $12.04 | 19800 |
| 2022-08-12 | 59.92 | $12.16 | 14420 |
| 2022-08-11 | 64.04 | $12.30 | 25000 |
| 2022-08-10 | 61.53 | $12.16 | 16700 |
| 2022-08-09 | 59.41 | $12.05 | 19100 |
| 2022-08-08 | 62.37 | $12.15 | 22120 |
| 2022-08-05 | 62.37 | $12.15 | 11800 |
| 2022-08-04 | 66.88 | $12.30 | 16745 |
| 2022-08-03 | 65.95 | $12.24 | 38800 |
| 2022-08-02 | 66.54 | $12.26 | 18200 |
| 2022-08-01 | 66.11 | $12.23 | 53226 |
| 2022-07-29 | 64.19 | $12.10 | 43311 |
| 2022-07-28 | 63.12 | $12.03 | 48400 |
| 2022-07-27 | 60.21 | $11.85 | 22800 |
| 2022-07-26 | 60.05 | $11.84 | 13100 |
| 2022-07-25 | 59.08 | $11.78 | 42100 |
| 2022-07-22 | 61.44 | $11.88 | 54300 |
| 2022-07-21 | 62.16 | $11.91 | 79400 |
| 2022-07-20 | 57.66 | $11.62 | 18737 |
| 2022-07-19 | 57.16 | $11.59 | 31829 |
| 2022-07-18 | 61.29 | $11.77 | 20900 |
| 2022-07-15 | 61.52 | $11.78 | 14000 |
| 2022-07-14 | 59.14 | $11.62 | 21527 |
| 2022-07-13 | 68.42 | $11.99 | 23300 |
| 2022-07-12 | 63.92 | $11.68 | 21918 |
| 2022-07-11 | 60.84 | $11.50 | 18600 |
| 2022-07-08 | 58.79 | $11.39 | 37520 |
| 2022-07-07 | 55.80 | $11.24 | 65200 |
| 2022-07-06 | 52.53 | $11.09 | 54300 |
| 2022-07-05 | 51.16 | $11.03 | 40600 |
| 2022-07-01 | 51.87 | $11.06 | 35226 |
| 2022-06-30 | 52.33 | $11.08 | 13525 |
| 2022-06-29 | 53.23 | $11.12 | 26000 |
| 2022-06-28 | 50.18 | $10.97 | 31100 |
| 2022-06-27 | 48.91 | $10.91 | 27400 |
| 2022-06-24 | 50.33 | $10.98 | 43941 |
| 2022-06-23 | 49.13 | $10.92 | 26300 |
| 2022-06-22 | 47.10 | $10.82 | 70715 |
| 2022-06-21 | 46.08 | $10.77 | 41600 |
| 2022-06-17 | 46.25 | $10.78 | 127400 |
| 2022-06-16 | 42.64 | $10.60 | 132700 |
| 2022-06-15 | 41.40 | $10.54 | 40800 |
| 2022-06-14 | 42.27 | $10.60 | 30300 |
| 2022-06-13 | 46.29 | $10.86 | 55412 |
| 2022-06-10 | 47.44 | $10.93 | 34900 |
| 2022-06-09 | 49.27 | $11.04 | 47126 |
| 2022-06-08 | 53.17 | $11.26 | 46800 |
| 2022-06-07 | 55.64 | $11.39 | 23500 |
| 2022-06-06 | 55.64 | $11.39 | 21500 |
| 2022-06-03 | 58.87 | $11.56 | 35816 |
| 2022-06-02 | 61.46 | $11.69 | 43012 |
| 2022-06-01 | 61.22 | $11.67 | 45000 |
| 2022-05-31 | 63.16 | $11.77 | 58000 |
| 2022-05-27 | 67.21 | $11.97 | 122925 |
| 2022-05-26 | 63.30 | $11.62 | 204200 |
| 2022-05-25 | 57.51 | $11.20 | 109623 |
| 2022-05-24 | 51.05 | $10.83 | 72500 |
| 2022-05-23 | 45.99 | $10.59 | 55011 |
| 2022-05-20 | 35.73 | $10.20 | 70849 |
| 2022-05-19 | 34.21 | $10.15 | 36800 |
| 2022-05-18 | 32.70 | $10.10 | 87334 |
| 2022-05-17 | 37.26 | $10.38 | 36841 |
| 2022-05-16 | 38.53 | $10.45 | 48900 |
| 2022-05-13 | 38.71 | $10.46 | 42400 |
| 2022-05-12 | 43.54 | $10.71 | 96934 |
| 2022-05-11 | 38.59 | $10.54 | 31221 |
| 2022-05-10 | 38.98 | $10.56 | 87427 |
| 2022-05-09 | 41.72 | $10.70 | 50900 |
| 2022-05-06 | 41.44 | $10.69 | 142168 |
| 2022-05-05 | 31.06 | $10.36 | 56024 |
| 2022-05-04 | 32.04 | $10.42 | 63520 |
| 2022-05-03 | 29.21 | $10.34 | 30041 |
| 2022-05-02 | 28.86 | $10.33 | 66400 |
| 2022-04-29 | 30.29 | $10.43 | 44800 |
| 2022-04-28 | 30.72 | $10.46 | 70900 |
| 2022-04-27 | 26.38 | $10.33 | 88600 |
| 2022-04-26 | 27.12 | $10.39 | 63400 |
| 2022-04-25 | 27.37 | $10.41 | 93031 |
| 2022-04-22 | 27.85 | $10.45 | 114400 |
| 2022-04-21 | 29.57 | $10.59 | 91900 |
| 2022-04-20 | 29.94 | $10.62 | 122708 |
| 2022-04-19 | 27.61 | $10.54 | 192529 |
| 2022-04-18 | 29.47 | $10.70 | 114800 |
| 2022-04-14 | 29.47 | $10.70 | 57800 |
| 2022-04-13 | 31.13 | $10.84 | 108600 |
| 2022-04-12 | 32.63 | $10.96 | 84600 |
| 2022-04-11 | 35.46 | $11.17 | 55012 |
| 2022-04-08 | 39.67 | $11.44 | 34302 |
| 2022-04-07 | 41.76 | $11.56 | 29500 |
| 2022-04-06 | 40.52 | $11.51 | 57437 |
| 2022-04-05 | 34.41 | $11.28 | 83032 |
| 2022-04-04 | 39.81 | $11.60 | 51500 |
| 2022-04-01 | 41.76 | $11.70 | 47739 |
| 2022-03-31 | 42.15 | $11.72 | 39239 |
| 2022-03-30 | 36.49 | $11.52 | 38435 |
| 2022-03-29 | 34.04 | $11.44 | 70206 |
| 2022-03-28 | 31.20 | $11.35 | 102600 |
| 2022-03-25 | 36.51 | $11.67 | 34348 |
| 2022-03-24 | 36.19 | $11.66 | 23500 |
| 2022-03-23 | 35.88 | $11.65 | 26300 |
| 2022-03-22 | 34.98 | $11.62 | 49800 |
| 2022-03-21 | 36.77 | $11.73 | 45406 |
| 2022-03-18 | 38.84 | $11.85 | 31235 |
| 2022-03-17 | 35.69 | $11.74 | 32232 |
| 2022-03-16 | 33.33 | $11.66 | 53402 |
| 2022-03-15 | 36.17 | $11.84 | 38100 |
| 2022-03-14 | 32.52 | $11.72 | 88000 |
| 2022-03-11 | 34.23 | $11.83 | 83700 |
| 2022-03-10 | 33.93 | $11.82 | 38900 |
| 2022-03-09 | 37.49 | $12.04 | 39428 |
| 2022-03-08 | 37.20 | $12.03 | 48226 |
| 2022-03-07 | 40.16 | $12.20 | 64401 |
| 2022-03-04 | 45.86 | $12.48 | 58048 |
| 2022-03-03 | 44.79 | $12.44 | 76000 |
| 2022-03-02 | 43.48 | $12.39 | 42200 |
| 2022-03-01 | 42.16 | $12.34 | 85143 |
| 2022-02-28 | 40.86 | $12.29 | 51206 |
| 2022-02-25 | 36.51 | $12.13 | 72046 |
| 2022-02-24 | 31.09 | $11.95 | 49905 |
| 2022-02-23 | 29.51 | $11.90 | 148915 |
| 2022-02-22 | 25.94 | $11.79 | 104046 |
| 2022-02-18 | 27.13 | $11.89 | 147500 |
| 2022-02-17 | 29.01 | $12.04 | 82937 |
| 2022-02-16 | 26.42 | $11.96 | 129400 |
| 2022-02-15 | 27.49 | $12.05 | 105739 |
| 2022-02-14 | 29.80 | $12.23 | 39300 |
| 2022-02-11 | 32.22 | $12.40 | 53100 |
| 2022-02-10 | 34.24 | $12.53 | 53246 |
| 2022-02-09 | 34.71 | $12.56 | 66200 |
| 2022-02-08 | 34.13 | $12.54 | 68600 |
| 2022-02-07 | 33.85 | $12.53 | 30600 |
| 2022-02-04 | 31.07 | $12.43 | 59100 |
| 2022-02-03 | 32.50 | $12.54 | 76104 |
| 2022-02-02 | 32.76 | $12.56 | 66315 |
| 2022-02-01 | 32.88 | $12.57 | 65640 |
| 2022-01-31 | 32.14 | $12.54 | 33912 |
| 2022-01-28 | 29.44 | $12.43 | 54135 |
| 2022-01-27 | 31.27 | $12.60 | 32626 |
| 2022-01-26 | 31.38 | $12.61 | 55509 |
| 2022-01-25 | 29.75 | $12.54 | 78600 |
| 2022-01-24 | 27.42 | $12.44 | 62800 |
| 2022-01-21 | 28.40 | $12.55 | 98533 |
| 2022-01-20 | 30.29 | $12.75 | 33200 |
| 2022-01-19 | 31.58 | $12.88 | 69020 |
| 2022-01-18 | 33.35 | $13.05 | 30900 |
| 2022-01-14 | 36.68 | $13.34 | 32639 |
| 2022-01-13 | 40.09 | $13.60 | 14300 |
| 2022-01-12 | 42.09 | $13.74 | 30600 |
| 2022-01-11 | 43.11 | $13.81 | 9000 |
| 2022-01-10 | 43.54 | $13.84 | 16100 |
| 2022-01-07 | 44.10 | $13.88 | 15200 |
| 2022-01-06 | 44.23 | $13.89 | 65123 |
| 2022-01-05 | 46.10 | $14.03 | 42000 |
| 2022-01-04 | 51.91 | $14.42 | 37933 |
| 2022-01-03 | 58.77 | $14.80 | 51340 |
| 2021-12-31 | 62.93 | $15.00 | 40439 |
| 2021-12-30 | 66.98 | $15.18 | 16821 |
| 2021-12-29 | 64.70 | $14.99 | 41700 |
| 2021-12-28 | 64.92 | $15.00 | 46500 |
| 2021-12-27 | 61.08 | $14.70 | 38200 |
| 2021-12-23 | 60.26 | $14.64 | 31500 |
| 2021-12-22 | 54.78 | $14.28 | 31902 |
| 2021-12-21 | 59.31 | $14.49 | 16100 |
| 2021-12-20 | 60.44 | $14.54 | 30800 |
| 2021-12-17 | 60.01 | $14.51 | 30700 |
| 2021-12-16 | 59.87 | $14.50 | 60000 |
| 2021-12-15 | 61.29 | $14.57 | 46745 |
| 2021-12-14 | 64.18 | $14.71 | 54200 |
| 2021-12-13 | 63.95 | $14.69 | 119300 |
| 2021-12-10 | 60.96 | $14.44 | 155200 |
| 2021-12-09 | 50.30 | $13.76 | 68200 |
| 2021-12-08 | 46.20 | $13.56 | 69042 |
| 2021-12-07 | 42.36 | $13.39 | 55300 |
| 2021-12-06 | 36.25 | $13.15 | 86806 |
| 2021-12-03 | 38.17 | $13.27 | 72100 |
| 2021-12-02 | 37.38 | $13.24 | 87800 |
| 2021-12-01 | 40.14 | $13.41 | 60233 |
| 2021-11-30 | 40.81 | $13.45 | 59500 |
| 2021-11-29 | 40.57 | $13.44 | 38700 |
| 2021-11-26 | 40.57 | $13.44 | 53103 |
| 2021-11-24 | 41.47 | $13.50 | 79010 |
| 2021-11-23 | 42.97 | $13.60 | 58101 |
| 2021-11-22 | 51.48 | $14.08 | 11938 |
| 2021-11-19 | 54.25 | $14.21 | 17600 |
| 2021-11-18 | 54.68 | $14.23 | 36702 |
| 2021-11-17 | 62.69 | $14.57 | 23500 |
| 2021-11-16 | 64.81 | $14.65 | 16842 |
| 2021-11-15 | 61.73 | $14.45 | 18225 |
| 2021-11-12 | 61.25 | $14.42 | 15239 |
| 2021-11-11 | 61.25 | $14.42 | 16522 |
| 2021-11-10 | 59.88 | $14.33 | 49700 |
| 2021-11-09 | 58.16 | $14.22 | 43200 |
| 2021-11-08 | 57.21 | $14.16 | 49800 |
| 2021-11-05 | 50.86 | $13.80 | 47412 |
| 2021-11-04 | 45.52 | $13.55 | 106526 |
| 2021-11-03 | 51.71 | $13.84 | 8636 |
| 2021-11-02 | 48.50 | $13.70 | 29045 |
| 2021-11-01 | 44.75 | $13.55 | 21601 |
| 2021-10-29 | 39.46 | $13.36 | 58512 |
| 2021-10-28 | 38.28 | $13.32 | 19700 |
| 2021-10-27 | 38.64 | $13.34 | 21900 |
| 2021-10-26 | 40.63 | $13.45 | 52242 |
| 2021-10-25 | 42.71 | $13.56 | 17700 |
| 2021-10-22 | 43.88 | $13.62 | 17700 |
| 2021-10-21 | 43.64 | $13.61 | 19831 |
| 2021-10-20 | 44.94 | $13.68 | 13000 |
| 2021-10-19 | 45.49 | $13.71 | 25200 |
| 2021-10-18 | 52.19 | $14.04 | 23436 |
| 2021-10-15 | 57.02 | $14.24 | 32230 |
| 2021-10-14 | 49.72 | $13.91 | 37400 |
| 2021-10-13 | 50.71 | $13.95 | 57548 |
| 2021-10-12 | 45.56 | $13.75 | 49525 |
| 2021-10-11 | 40.21 | $13.57 | 39705 |
| 2021-10-08 | 37.62 | $13.49 | 14800 |
| 2021-10-07 | 37.30 | $13.48 | 23310 |
| 2021-10-06 | 38.24 | $13.53 | 24946 |
| 2021-10-05 | 38.42 | $13.54 | 23806 |
| 2021-10-04 | 38.77 | $13.56 | 20022 |
| 2021-10-01 | 40.00 | $13.63 | 31900 |
| 2021-09-30 | 37.03 | $13.52 | 36403 |
| 2021-09-29 | 40.30 | $13.71 | 43123 |
| 2021-09-28 | 38.95 | $13.66 | 56644 |
| 2021-09-27 | 42.81 | $13.87 | 14404 |
| 2021-09-24 | 47.97 | $14.11 | 23700 |
| 2021-09-23 | 48.43 | $14.13 | 27100 |
| 2021-09-22 | 50.76 | $14.23 | 12427 |
| 2021-09-21 | 50.07 | $14.20 | 17440 |
| 2021-09-20 | 52.86 | $14.32 | 19400 |
| 2021-09-17 | 59.10 | $14.56 | 47900 |
| 2021-09-16 | 64.86 | $14.75 | 72100 |
| 2021-09-15 | 67.49 | $14.83 | 40744 |
| 2021-09-14 | 65.67 | $14.72 | 18126 |
| 2021-09-13 | 59.62 | $14.41 | 38816 |
| 2021-09-10 | 58.27 | $14.35 | 32300 |
| 2021-09-09 | 53.32 | $14.15 | 12227 |
| 2021-09-08 | 52.79 | $14.13 | 16314 |
| 2021-09-07 | 53.66 | $14.16 | 44237 |
| 2021-09-03 | 62.86 | $14.44 | 30600 |
| 2021-09-02 | 62.64 | $14.43 | 23147 |
| 2021-09-01 | 68.34 | $14.58 | 23100 |
| 2021-08-31 | 66.20 | $14.47 | 31315 |
| 2021-08-30 | 65.18 | $14.42 | 30600 |
| 2021-08-27 | 70.42 | $14.55 | 55645 |
| 2021-08-26 | 66.70 | $14.36 | 40400 |
| 2021-08-25 | 65.63 | $14.31 | 82300 |
| 2021-08-24 | 79.29 | $14.59 | 50320 |
| 2021-08-23 | 78.69 | $14.55 | 43800 |
| 2021-08-20 | 73.12 | $14.25 | 25627 |
| 2021-08-19 | 67.46 | $14.04 | 26500 |
| 2021-08-18 | 64.42 | $13.95 | 38100 |
| 2021-08-17 | 61.77 | $13.88 | 23840 |
| 2021-08-16 | 63.70 | $13.91 | 30021 |
| 2021-08-13 | 62.97 | $13.89 | 32200 |
| 2021-08-12 | 65.48 | $13.93 | 58200 |
| 2021-08-11 | 71.57 | $14.02 | 61900 |
| 2021-08-10 | 66.27 | $13.86 | 36500 |
| 2021-08-09 | 64.29 | $13.81 | 102300 |
| 2021-08-06 | 60.80 | $13.73 | 29600 |
| 2021-08-05 | 58.38 | $13.68 | 32000 |
| 2021-08-04 | 62.79 | $13.74 | 24714 |
| 2021-08-03 | 62.79 | $13.74 | 40500 |
| 2021-08-02 | 61.93 | $13.72 | 41346 |
| 2021-07-30 | 58.73 | $13.65 | 32410 |
| 2021-07-29 | 58.73 | $13.65 | 40940 |
| 2021-07-28 | 56.86 | $13.61 | 60800 |
| 2021-07-27 | 51.67 | $13.51 | 47100 |
| 2021-07-26 | 52.27 | $13.52 | 43134 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-02-23
Close Price
$9.72
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-23 | -16.67 | $9.72 | — |
| 2026-02-20 | -15.79 | $9.72 | 53300 |
| 2026-02-19 | -13.16 | $9.73 | 25700 |
| 2026-02-18 | -10.53 | $9.74 | 10300 |
| 2026-02-17 | -10.53 | $9.74 | 67800 |
| 2026-02-13 | 0.00 | $9.73 | 21503 |
| 2026-02-12 | -6.06 | $9.71 | 23200 |
| 2026-02-11 | -6.06 | $9.71 | 30447 |
| 2026-02-10 | -12.12 | $9.69 | 192048 |
| 2026-02-09 | -15.15 | $9.68 | 30118 |
| 2026-02-06 | -24.24 | $9.65 | 18221 |
| 2026-02-05 | -3.03 | $9.72 | 31500 |
| 2026-02-04 | 0.00 | $9.72 | 25000 |
| 2026-02-03 | -5.13 | $9.68 | 17412 |
| 2026-02-02 | -17.14 | $9.60 | 82200 |
| 2026-01-30 | -18.42 | $9.59 | 91700 |
| 2026-01-29 | -37.50 | $9.51 | 8039 |
| 2026-01-28 | -40.48 | $9.49 | 19600 |
| 2026-01-27 | -45.24 | $9.47 | 23000 |
| 2026-01-26 | -54.76 | $9.43 | 22100 |
| 2026-01-23 | -57.14 | $9.42 | 57203 |
| 2026-01-22 | -40.48 | $9.49 | 12300 |
| 2026-01-21 | -21.43 | $9.57 | 30800 |
| 2026-01-20 | -57.14 | $9.42 | 40700 |
| 2026-01-16 | -4.76 | $9.64 | 42333 |
| 2026-01-15 | -7.14 | $9.63 | 26100 |
| 2026-01-14 | -5.26 | $9.60 | 11100 |
| 2026-01-13 | -11.11 | $9.56 | 19347 |
| 2026-01-12 | -6.25 | $9.54 | 20000 |
| 2026-01-09 | -6.25 | $9.54 | 23301 |
| 2026-01-08 | -15.63 | $9.51 | 63900 |
| 2026-01-07 | -50.00 | $9.40 | 89510 |
| 2026-01-06 | -59.38 | $9.37 | 17700 |
| 2026-01-05 | -66.67 | $9.35 | 40700 |
| 2026-01-02 | -69.70 | $9.34 | 36200 |
| 2025-12-31 | -87.88 | $9.28 | 119500 |
| 2025-12-30 | -93.94 | $9.26 | 231715 |
| 2025-12-29 | -87.50 | $9.29 | 154915 |
| 2025-12-26 | -65.63 | $9.36 | 16400 |
| 2025-12-24 | -62.50 | $9.37 | 18800 |
| 2025-12-23 | -68.75 | $9.35 | 50645 |
| 2025-12-22 | -46.88 | $9.42 | 46943 |
| 2025-12-19 | -28.13 | $9.48 | 77400 |
| 2025-12-18 | -25.00 | $9.49 | 19949 |
| 2025-12-17 | -25.00 | $9.49 | 12200 |
| 2025-12-16 | -31.25 | $9.47 | 29800 |
| 2025-12-15 | -28.13 | $9.48 | 45317 |
| 2025-12-12 | -28.13 | $9.48 | 37306 |
| 2025-12-11 | -21.88 | $9.50 | 57600 |
| 2025-12-10 | -85.29 | $9.30 | 32222 |
| 2025-12-09 | -39.29 | $9.48 | 22900 |
| 2025-12-08 | -35.71 | $9.49 | 35927 |
| 2025-12-05 | -40.63 | $9.50 | 71442 |
| 2025-12-04 | -59.38 | $9.44 | 61700 |
| 2025-12-03 | -68.75 | $9.41 | 121940 |
| 2025-12-02 | -93.75 | $9.33 | 28004 |
| 2025-12-01 | -81.25 | $9.37 | 40800 |
| 2025-11-28 | -71.88 | $9.40 | 27000 |
| 2025-11-26 | -62.50 | $9.43 | 12100 |
| 2025-11-25 | -71.88 | $9.40 | 40000 |
| 2025-11-24 | -84.38 | $9.36 | 22900 |
| 2025-11-21 | -84.85 | $9.36 | 26300 |
| 2025-11-20 | -100.00 | $9.31 | 17805 |
| 2025-11-19 | -85.19 | $9.41 | 34700 |
| 2025-11-18 | -66.67 | $9.46 | 15400 |
| 2025-11-17 | -70.37 | $9.45 | 31844 |
| 2025-11-14 | -83.33 | $9.44 | 42800 |
| 2025-11-13 | -58.33 | $9.50 | 52522 |
| 2025-11-12 | -33.33 | $9.56 | 30929 |
| 2025-11-11 | -37.50 | $9.55 | 21826 |
| 2025-11-10 | -62.50 | $9.49 | 13000 |
| 2025-11-07 | -66.67 | $9.48 | 38731 |
| 2025-11-06 | -66.67 | $9.48 | 58101 |
| 2025-11-05 | -58.33 | $9.50 | 26800 |
| 2025-11-04 | -45.83 | $9.53 | 25800 |
| 2025-11-03 | -62.50 | $9.49 | 32448 |
| 2025-10-31 | -63.33 | $9.51 | 39500 |
| 2025-10-30 | -75.00 | $9.49 | 42100 |
| 2025-10-29 | -58.33 | $9.55 | 18342 |
| 2025-10-28 | -44.44 | $9.60 | 20117 |
| 2025-10-27 | -50.00 | $9.58 | 30537 |
| 2025-10-24 | -47.22 | $9.59 | 24707 |
| 2025-10-23 | -55.56 | $9.56 | 37911 |
| 2025-10-22 | -69.05 | $9.53 | 13400 |
| 2025-10-21 | -71.11 | $9.53 | 27521 |
| 2025-10-20 | -76.09 | $9.51 | 57300 |
| 2025-10-17 | -86.96 | $9.46 | 32745 |
| 2025-10-16 | -87.80 | $9.50 | 35842 |
| 2025-10-15 | -78.05 | $9.54 | 19200 |
| 2025-10-14 | -68.29 | $9.58 | 43900 |
| 2025-10-13 | -80.49 | $9.53 | 59248 |
| 2025-10-10 | -80.49 | $9.53 | 59636 |
| 2025-10-09 | -76.92 | $9.56 | 40000 |
| 2025-10-08 | -74.36 | $9.57 | 53700 |
| 2025-10-07 | -60.00 | $9.59 | 13638 |
| 2025-10-06 | -84.44 | $9.48 | 68033 |
| 2025-10-03 | -20.69 | $9.74 | 14300 |
| 2025-10-02 | -22.86 | $9.70 | 29331 |
| 2025-10-01 | -24.69 | $9.66 | 32700 |
| 2025-09-30 | -32.18 | $9.58 | 24716 |
| 2025-09-29 | -28.57 | $9.60 | 12300 |
| 2025-09-26 | -31.18 | $9.57 | 16200 |
| 2025-09-25 | -21.05 | $9.66 | 42700 |
| 2025-09-24 | -7.29 | $9.79 | 115712 |
| 2025-09-23 | 0.00 | $9.86 | 135133 |
| 2025-09-22 | 0.00 | $9.79 | 46300 |
| 2025-09-19 | -3.26 | $9.76 | 6000 |
| 2025-09-18 | -5.43 | $9.74 | 38136 |
| 2025-09-17 | -7.61 | $9.72 | 37400 |
| 2025-09-16 | -7.61 | $9.72 | 19849 |
| 2025-09-15 | -9.78 | $9.70 | 28742 |
| 2025-09-12 | 0.00 | $9.79 | 73600 |
| 2025-09-11 | -6.02 | $9.65 | 35600 |
| 2025-09-10 | 0.00 | $9.62 | 120200 |
| 2025-09-09 | -6.56 | $9.44 | 26148 |
| 2025-09-08 | -1.85 | $9.40 | 70343 |
| 2025-09-05 | -8.70 | $9.29 | 98246 |
| 2025-09-04 | 0.00 | $9.12 | 58413 |
| 2025-09-03 | -4.76 | $9.07 | 43959 |
| 2025-09-02 | -20.00 | $8.99 | 41310 |
| 2025-08-29 | -26.67 | $8.98 | 20540 |
| 2025-08-28 | -56.25 | $8.93 | 18600 |
| 2025-08-27 | -43.48 | $8.92 | 31646 |
| 2025-08-26 | -36.00 | $8.93 | 25736 |
| 2025-08-25 | -28.00 | $8.95 | 22700 |
| 2025-08-22 | -20.00 | $8.97 | 30100 |
| 2025-08-21 | -41.38 | $8.90 | 23300 |
| 2025-08-20 | -34.48 | $8.92 | 13709 |
| 2025-08-19 | -27.59 | $8.94 | 14412 |
| 2025-08-18 | -20.69 | $8.96 | 43200 |
| 2025-08-15 | -27.59 | $8.94 | 17100 |
| 2025-08-14 | -6.90 | $9.00 | 33000 |
| 2025-08-13 | -3.45 | $9.01 | 65200 |
| 2025-08-12 | -29.03 | $8.95 | 70500 |
| 2025-08-11 | -34.29 | $8.96 | 62400 |
| 2025-08-08 | -47.62 | $8.95 | 21343 |
| 2025-08-07 | -40.48 | $8.98 | 17600 |
| 2025-08-06 | -54.35 | $8.94 | 31300 |
| 2025-08-05 | -55.32 | $8.94 | 30623 |
| 2025-08-04 | -59.57 | $8.92 | 57000 |
| 2025-08-01 | -60.38 | $8.94 | 99017 |
| 2025-07-31 | -75.47 | $8.86 | 76348 |
| 2025-07-30 | -88.68 | $8.79 | 30602 |
| 2025-07-29 | -90.57 | $8.78 | 45600 |
| 2025-07-28 | -83.02 | $8.82 | 65446 |
| 2025-07-25 | -92.45 | $8.77 | 34500 |
| 2025-07-24 | -94.34 | $8.76 | 93300 |
| 2025-07-23 | -98.00 | $8.77 | 63502 |
| 2025-07-22 | -100.00 | $8.81 | 53421 |
| 2025-07-21 | -95.56 | $8.83 | 39027 |
| 2025-07-18 | -100.00 | $8.85 | 77538 |
| 2025-07-17 | -94.44 | $8.92 | 43619 |
| 2025-07-16 | -96.77 | $8.96 | 99122 |
| 2025-07-15 | -70.97 | $9.04 | 41844 |
| 2025-07-14 | -39.39 | $9.13 | 16715 |
| 2025-07-11 | -33.33 | $9.15 | 14800 |
| 2025-07-10 | -30.30 | $9.16 | 29443 |
| 2025-07-09 | -18.18 | $9.20 | 27029 |
| 2025-07-08 | -27.27 | $9.17 | 28931 |
| 2025-07-07 | -15.15 | $9.21 | 31100 |
| 2025-07-03 | 0.00 | $9.26 | 60500 |
| 2025-07-02 | -3.70 | $9.19 | 76709 |
| 2025-07-01 | -8.33 | $9.15 | 67600 |
| 2025-06-30 | 0.00 | $9.17 | 99620 |
| 2025-06-27 | -47.06 | $9.02 | 58005 |
| 2025-06-26 | -29.41 | $9.05 | 37312 |
| 2025-06-25 | -47.06 | $9.02 | 31522 |
| 2025-06-24 | -66.67 | $8.99 | 30321 |
| 2025-06-23 | -72.22 | $8.98 | 94606 |
| 2025-06-20 | -63.16 | $8.99 | 39034 |
| 2025-06-18 | -65.00 | $8.99 | 22800 |
| 2025-06-17 | -76.92 | $8.98 | 20448 |
| 2025-06-16 | -82.14 | $8.97 | 31746 |
| 2025-06-13 | -90.00 | $8.96 | 80921 |
| 2025-06-12 | -65.00 | $9.06 | 22100 |
| 2025-06-11 | -77.50 | $9.01 | 72600 |
| 2025-06-10 | -79.07 | $9.01 | 19700 |
| 2025-06-09 | -71.74 | $9.05 | 29102 |
| 2025-06-06 | -86.96 | $8.98 | 29300 |
| 2025-06-05 | -73.91 | $9.04 | 46300 |
| 2025-06-04 | -69.57 | $9.06 | 20543 |
| 2025-06-03 | -73.91 | $9.04 | 30800 |
| 2025-06-02 | -76.09 | $9.03 | 35300 |
| 2025-05-30 | -63.04 | $9.09 | 31409 |
| 2025-05-29 | -65.22 | $9.08 | 16800 |
| 2025-05-28 | -71.74 | $9.05 | 17525 |
| 2025-05-27 | -58.70 | $9.11 | 43633 |
| 2025-05-23 | -89.13 | $8.97 | 23641 |
| 2025-05-22 | -84.78 | $8.99 | 54100 |
| 2025-05-21 | -93.48 | $8.95 | 59600 |
| 2025-05-20 | -45.83 | $9.16 | 32800 |
| 2025-05-19 | -39.22 | $9.18 | 85400 |
| 2025-05-16 | -22.81 | $9.25 | 23900 |
| 2025-05-15 | -15.79 | $9.29 | 14643 |
| 2025-05-14 | -28.07 | $9.22 | 37800 |
| 2025-05-13 | -12.28 | $9.31 | 37546 |
| 2025-05-12 | -12.28 | $9.31 | 33710 |
| 2025-05-09 | -3.39 | $9.33 | 17700 |
| 2025-05-08 | -8.62 | $9.29 | 43400 |
| 2025-05-07 | -10.34 | $9.28 | 15145 |
| 2025-05-06 | -36.78 | $9.31 | 28800 |
| 2025-05-05 | -50.56 | $9.20 | 61424 |
| 2025-05-02 | -59.63 | $9.20 | 77025 |
| 2025-05-01 | -62.28 | $9.19 | 64400 |
| 2025-04-30 | -64.04 | $9.17 | 42200 |
| 2025-04-29 | -72.81 | $9.07 | 97500 |
| 2025-04-28 | -71.93 | $9.08 | 25112 |
| 2025-04-25 | -69.30 | $9.11 | 36800 |
| 2025-04-24 | -69.30 | $9.11 | 25830 |
| 2025-04-23 | -82.46 | $8.96 | 63144 |
| 2025-04-22 | -86.84 | $8.91 | 30125 |
| 2025-04-21 | -93.86 | $8.83 | 64700 |
| 2025-04-17 | -78.07 | $9.01 | 12016 |
| 2025-04-16 | -77.19 | $9.02 | 50934 |
| 2025-04-15 | -73.68 | $9.06 | 55100 |
| 2025-04-14 | -72.81 | $9.07 | 37712 |
| 2025-04-11 | -76.32 | $9.03 | 89300 |
| 2025-04-10 | -94.23 | $8.92 | 70216 |
| 2025-04-09 | -68.63 | $9.20 | 133730 |
| 2025-04-08 | -92.71 | $9.10 | 60500 |
| 2025-04-07 | -100.00 | $9.31 | 69500 |
| 2025-04-04 | -89.36 | $9.65 | 22100 |
| 2025-04-03 | -48.89 | $9.85 | 19900 |
| 2025-04-02 | -53.33 | $9.83 | 12026 |
| 2025-04-01 | -60.00 | $9.80 | 45109 |
| 2025-03-31 | -86.00 | $9.69 | 36200 |
| 2025-03-28 | -83.02 | $9.71 | 15005 |
| 2025-03-27 | -90.57 | $9.67 | 36000 |
| 2025-03-26 | -88.68 | $9.68 | 24129 |
| 2025-03-25 | -75.47 | $9.75 | 15400 |
| 2025-03-24 | -67.92 | $9.79 | 10909 |
| 2025-03-21 | -77.36 | $9.74 | 23500 |
| 2025-03-20 | -73.58 | $9.76 | 24647 |
| 2025-03-19 | -90.20 | $9.69 | 34813 |
| 2025-03-18 | -90.91 | $9.75 | 11200 |
| 2025-03-17 | -97.73 | $9.72 | 9600 |
| 2025-03-14 | -93.18 | $9.74 | 14118 |
| 2025-03-13 | -94.59 | $9.80 | 21618 |
| 2025-03-12 | -52.08 | $9.90 | 22300 |
| 2025-03-11 | -47.92 | $9.92 | 11600 |
| 2025-03-10 | -31.25 | $10.00 | 7300 |
| 2025-03-07 | -50.00 | $9.91 | 13815 |
| 2025-03-06 | -18.75 | $10.06 | 21100 |
| 2025-03-05 | -22.92 | $10.04 | 22215 |
| 2025-03-04 | -39.58 | $9.96 | 22525 |
| 2025-03-03 | -12.50 | $10.09 | 45433 |
| 2025-02-28 | -4.26 | $10.12 | 29410 |
| 2025-02-27 | -16.28 | $10.03 | 31500 |
| 2025-02-26 | -2.70 | $10.03 | 14332 |
| 2025-02-25 | -2.78 | $10.02 | 19526 |
| 2025-02-24 | -36.11 | $9.90 | 17012 |
| 2025-02-21 | -16.67 | $9.97 | 23900 |
| 2025-02-20 | -17.14 | $9.96 | 38700 |
| 2025-02-19 | -22.86 | $9.94 | 20700 |
| 2025-02-18 | -40.00 | $9.88 | 36701 |
| 2025-02-14 | -37.14 | $9.89 | 31400 |
| 2025-02-13 | -62.86 | $9.80 | 42700 |
| 2025-02-12 | -72.22 | $9.76 | 75410 |
| 2025-02-11 | -21.74 | $9.92 | 36347 |
| 2025-02-10 | -13.04 | $9.96 | 55600 |
| 2025-02-07 | -21.74 | $9.92 | 48007 |
| 2025-02-06 | -4.35 | $10.00 | 35900 |
| 2025-02-05 | -6.52 | $9.99 | 45425 |
| 2025-02-04 | -9.30 | $9.95 | 44733 |
| 2025-02-03 | -34.62 | $9.90 | 61934 |
| 2025-01-31 | -36.54 | $9.89 | 85000 |
| 2025-01-30 | -50.00 | $9.82 | 29000 |
| 2025-01-29 | -61.54 | $9.76 | 39211 |
| 2025-01-28 | -59.62 | $9.77 | 19819 |
| 2025-01-27 | -51.92 | $9.81 | 77733 |
| 2025-01-24 | -50.00 | $9.82 | 23000 |
| 2025-01-23 | -50.00 | $9.82 | 46423 |
| 2025-01-22 | -42.25 | $9.89 | 55600 |
| 2025-01-21 | -58.89 | $9.85 | 21500 |
| 2025-01-17 | -69.23 | $9.80 | 34400 |
| 2025-01-16 | -76.72 | $9.75 | 13438 |
| 2025-01-15 | -84.38 | $9.68 | 50441 |
| 2025-01-14 | -90.67 | $9.62 | 39418 |
| 2025-01-13 | -90.74 | $9.63 | 41400 |
| 2025-01-10 | -87.65 | $9.68 | 44347 |
| 2025-01-08 | -80.86 | $9.79 | 44410 |
| 2025-01-07 | -79.63 | $9.81 | 28700 |
| 2025-01-06 | -74.07 | $9.90 | 56200 |
| 2025-01-03 | -74.07 | $9.90 | 51248 |
| 2025-01-02 | -76.54 | $9.86 | 46500 |
| 2024-12-31 | -82.72 | $9.76 | 83149 |
| 2024-12-30 | -83.33 | $9.75 | 144300 |
| 2024-12-27 | -78.40 | $9.83 | 39800 |
| 2024-12-26 | -75.31 | $9.88 | 24900 |
| 2024-12-24 | -76.54 | $9.86 | 12500 |
| 2024-12-23 | -73.46 | $9.91 | 27742 |
| 2024-12-20 | -75.31 | $9.88 | 236909 |
| 2024-12-19 | -98.96 | $10.15 | 34848 |
| 2024-12-18 | -87.91 | $10.30 | 32300 |
| 2024-12-17 | -76.92 | $10.40 | 48326 |
| 2024-12-16 | -47.25 | $10.67 | 34130 |
| 2024-12-13 | -37.36 | $10.76 | 31300 |
| 2024-12-12 | -20.88 | $10.91 | 70800 |
| 2024-12-11 | -13.92 | $10.87 | 86616 |
| 2024-12-10 | -12.77 | $10.60 | 74400 |
| 2024-12-09 | -53.70 | $10.44 | 11600 |
| 2024-12-06 | -50.00 | $10.46 | 33920 |
| 2024-12-05 | -61.11 | $10.40 | 49920 |
| 2024-12-04 | -40.74 | $10.51 | 13744 |
| 2024-12-03 | -40.74 | $10.51 | 7900 |
| 2024-12-02 | -37.04 | $10.53 | 28449 |
| 2024-11-29 | -31.58 | $10.55 | 12100 |
| 2024-11-27 | -33.90 | $10.53 | 37933 |
| 2024-11-26 | -71.19 | $10.31 | 30419 |
| 2024-11-25 | -61.02 | $10.37 | 26920 |
| 2024-11-22 | -71.19 | $10.31 | 39500 |
| 2024-11-21 | -81.36 | $10.25 | 33021 |
| 2024-11-20 | -76.27 | $10.28 | 25147 |
| 2024-11-19 | -69.49 | $10.32 | 20900 |
| 2024-11-18 | -64.41 | $10.35 | 26634 |
| 2024-11-15 | -64.41 | $10.35 | 30049 |
| 2024-11-14 | -37.29 | $10.51 | 19023 |
| 2024-11-13 | -42.37 | $10.48 | 28600 |
| 2024-11-12 | -38.98 | $10.50 | 31200 |
| 2024-11-11 | -13.56 | $10.65 | 18500 |
| 2024-11-08 | -9.62 | $10.61 | 29453 |
| 2024-11-07 | -25.00 | $10.53 | 68600 |
| 2024-11-06 | -63.46 | $10.33 | 128134 |
| 2024-11-05 | -69.23 | $10.30 | 60132 |
| 2024-11-04 | -78.85 | $10.25 | 84314 |
| 2024-11-01 | -86.54 | $10.21 | 21501 |
| 2024-10-31 | -77.78 | $10.26 | 40400 |
| 2024-10-30 | -92.86 | $10.20 | 16344 |
| 2024-10-29 | -96.77 | $10.19 | 27300 |
| 2024-10-28 | -89.83 | $10.27 | 31500 |
| 2024-10-25 | -67.80 | $10.40 | 71746 |
| 2024-10-24 | -93.22 | $10.25 | 44824 |
| 2024-10-23 | -92.73 | $10.29 | 43400 |
| 2024-10-22 | -88.57 | $10.49 | 23526 |
| 2024-10-21 | -84.85 | $10.52 | 8500 |
| 2024-10-18 | -60.61 | $10.60 | 10242 |
| 2024-10-17 | -78.79 | $10.54 | 10100 |
| 2024-10-16 | -90.91 | $10.50 | 39500 |
| 2024-10-15 | -87.50 | $10.59 | 27803 |
| 2024-10-14 | -86.96 | $10.60 | 7337 |
| 2024-10-11 | -82.61 | $10.61 | 8600 |
| 2024-10-10 | -69.57 | $10.64 | 10600 |
| 2024-10-09 | -69.57 | $10.64 | 10844 |
| 2024-10-08 | -57.14 | $10.64 | 14736 |
| 2024-10-07 | -52.63 | $10.60 | 21708 |
| 2024-10-04 | -50.00 | $10.61 | 12238 |
| 2024-10-03 | -26.32 | $10.70 | 17100 |
| 2024-10-02 | -18.42 | $10.73 | 45700 |
| 2024-10-01 | -13.16 | $10.75 | 30100 |
| 2024-09-30 | -21.05 | $10.72 | 12900 |
| 2024-09-27 | -26.32 | $10.70 | 14733 |
| 2024-09-26 | -45.00 | $10.62 | 12306 |
| 2024-09-25 | -45.45 | $10.60 | 16600 |
| 2024-09-24 | -43.18 | $10.61 | 11802 |
| 2024-09-23 | -43.18 | $10.61 | 24319 |
| 2024-09-20 | -31.82 | $10.66 | 17104 |
| 2024-09-19 | -27.27 | $10.68 | 26931 |
| 2024-09-18 | -34.09 | $10.65 | 54622 |
| 2024-09-17 | -11.36 | $10.75 | 26703 |
| 2024-09-16 | -6.82 | $10.77 | 33100 |
| 2024-09-13 | -11.36 | $10.75 | 18713 |
| 2024-09-12 | -13.51 | $10.68 | 14100 |
| 2024-09-11 | -7.69 | $10.60 | 27710 |
| 2024-09-10 | -36.67 | $10.55 | 61712 |
| 2024-09-09 | -36.67 | $10.55 | 25322 |
| 2024-09-06 | -36.67 | $10.55 | 29436 |
| 2024-09-05 | -33.33 | $10.56 | 29500 |
| 2024-09-04 | -73.77 | $10.52 | 39104 |
| 2024-09-03 | -72.13 | $10.53 | 99135 |
| 2024-08-30 | -82.26 | $10.46 | 12346 |
| 2024-08-29 | -79.03 | $10.48 | 28746 |
| 2024-08-28 | -91.94 | $10.40 | 37607 |
| 2024-08-27 | -75.00 | $10.49 | 31004 |
| 2024-08-26 | -68.12 | $10.50 | 24400 |
| 2024-08-23 | -63.01 | $10.51 | 20500 |
| 2024-08-22 | -64.86 | $10.49 | 12400 |
| 2024-08-21 | -53.75 | $10.54 | 15400 |
| 2024-08-20 | -52.50 | $10.55 | 12136 |
| 2024-08-19 | -52.94 | $10.52 | 4100 |
| 2024-08-16 | -48.28 | $10.55 | 7200 |
| 2024-08-15 | -47.83 | $10.53 | 23048 |
| 2024-08-14 | -43.48 | $10.57 | 8500 |
| 2024-08-13 | -43.48 | $10.57 | 30048 |
| 2024-08-12 | -47.83 | $10.53 | 14009 |
| 2024-08-09 | -45.65 | $10.55 | 5524 |
| 2024-08-08 | -46.74 | $10.54 | 12302 |
| 2024-08-07 | -44.57 | $10.56 | 95300 |
| 2024-08-06 | 0.00 | $10.65 | 27560 |
| 2024-08-05 | -21.15 | $10.45 | 16149 |
| 2024-08-02 | -9.80 | $10.50 | 26900 |
| 2024-08-01 | -6.82 | $10.45 | 19947 |
| 2024-07-31 | -2.63 | $10.41 | 20846 |
| 2024-07-30 | -19.35 | $10.29 | 21848 |
| 2024-07-29 | -29.03 | $10.26 | 32800 |
| 2024-07-26 | -26.92 | $10.23 | 10617 |
| 2024-07-25 | -34.62 | $10.21 | 13510 |
| 2024-07-24 | -34.62 | $10.21 | 40034 |
| 2024-07-23 | -42.31 | $10.19 | 12543 |
| 2024-07-22 | -65.38 | $10.13 | 26600 |
| 2024-07-19 | -84.62 | $10.08 | 14921 |
| 2024-07-18 | -73.08 | $10.11 | 22000 |
| 2024-07-17 | -69.23 | $10.12 | 47300 |
| 2024-07-16 | -57.69 | $10.15 | 27110 |
| 2024-07-15 | -68.97 | $10.13 | 15100 |
| 2024-07-12 | -43.75 | $10.22 | 16900 |
| 2024-07-11 | -63.64 | $10.16 | 20900 |
| 2024-07-10 | -81.82 | $10.10 | 35113 |
| 2024-07-09 | -90.91 | $10.07 | 24300 |
| 2024-07-08 | -93.94 | $10.06 | 39100 |
| 2024-07-05 | -84.85 | $10.09 | 47024 |
| 2024-07-03 | -73.53 | $10.12 | 54919 |
| 2024-07-02 | -85.29 | $10.08 | 38000 |
| 2024-07-01 | -82.35 | $10.09 | 22100 |
| 2024-06-28 | -63.16 | $10.13 | 49732 |
| 2024-06-27 | -62.50 | $10.07 | 24000 |
| 2024-06-26 | -60.42 | $10.08 | 22345 |
| 2024-06-25 | -52.08 | $10.12 | 25200 |
| 2024-06-24 | -50.00 | $10.13 | 21800 |
| 2024-06-21 | -64.58 | $10.06 | 21400 |
| 2024-06-20 | -41.67 | $10.17 | 16800 |
| 2024-06-18 | -31.25 | $10.22 | 35539 |
| 2024-06-17 | -31.25 | $10.22 | 19218 |
| 2024-06-14 | -35.29 | $10.22 | 72007 |
| 2024-06-13 | -15.69 | $10.32 | 26700 |
| 2024-06-12 | -21.57 | $10.29 | 48000 |
| 2024-06-11 | -31.37 | $10.24 | 35300 |
| 2024-06-10 | -43.14 | $10.18 | 15703 |
| 2024-06-07 | -45.10 | $10.17 | 18000 |
| 2024-06-06 | -49.02 | $10.15 | 8900 |
| 2024-06-05 | -56.86 | $10.11 | 63538 |
| 2024-06-04 | -54.90 | $10.12 | 9500 |
| 2024-06-03 | -60.78 | $10.09 | 17310 |
| 2024-05-31 | -65.52 | $10.02 | 17600 |
| 2024-05-30 | -62.12 | $9.99 | 30900 |
| 2024-05-29 | -44.00 | $10.07 | 15005 |
| 2024-05-28 | -35.53 | $10.13 | 10209 |
| 2024-05-24 | -30.26 | $10.17 | 13242 |
| 2024-05-23 | -40.79 | $10.09 | 19300 |
| 2024-05-22 | -37.66 | $10.11 | 54100 |
| 2024-05-21 | -16.88 | $10.27 | 7810 |
| 2024-05-20 | -14.29 | $10.29 | 9600 |
| 2024-05-17 | -12.99 | $10.30 | 33800 |
| 2024-05-16 | -6.06 | $10.25 | 7239 |
| 2024-05-15 | -13.64 | $10.20 | 27805 |
| 2024-05-14 | -25.76 | $10.12 | 30527 |
| 2024-05-13 | -30.88 | $10.08 | 14300 |
| 2024-05-10 | -20.59 | $10.15 | 5800 |
| 2024-05-09 | -5.88 | $10.25 | 15900 |
| 2024-05-08 | -1.56 | $10.24 | 32847 |
| 2024-05-07 | -6.12 | $10.07 | 46500 |
| 2024-05-06 | 0.00 | $9.95 | 18000 |
| 2024-05-03 | -14.71 | $9.90 | 33200 |
| 2024-05-02 | -35.29 | $9.83 | 27200 |
| 2024-05-01 | -59.46 | $9.76 | 39344 |
| 2024-04-30 | -81.08 | $9.68 | 14031 |
| 2024-04-29 | -78.38 | $9.69 | 7000 |
| 2024-04-26 | -88.37 | $9.66 | 16000 |
| 2024-04-25 | -93.02 | $9.64 | 22639 |
| 2024-04-24 | -83.72 | $9.68 | 20000 |
| 2024-04-23 | -72.09 | $9.73 | 31200 |
| 2024-04-22 | -86.67 | $9.67 | 7310 |
| 2024-04-19 | -84.31 | $9.69 | 25300 |
| 2024-04-18 | -88.89 | $9.67 | 5728 |
| 2024-04-17 | -81.48 | $9.71 | 20600 |
| 2024-04-16 | -92.59 | $9.65 | 31400 |
| 2024-04-15 | -97.96 | $9.67 | 10800 |
| 2024-04-12 | -87.80 | $9.79 | 13300 |
| 2024-04-11 | -97.44 | $9.77 | 30141 |
| 2024-04-10 | -94.59 | $9.82 | 23600 |
| 2024-04-09 | -75.68 | $9.93 | 8000 |
| 2024-04-08 | -85.00 | $9.90 | 27743 |
| 2024-04-05 | -95.65 | $9.86 | 32105 |
| 2024-04-04 | -86.96 | $9.90 | 47224 |
| 2024-04-03 | -93.48 | $9.87 | 38500 |
| 2024-04-02 | -89.13 | $9.89 | 65044 |
| 2024-04-01 | -87.50 | $9.95 | 42542 |
| 2024-03-28 | -77.50 | $9.99 | 24100 |
| 2024-03-27 | -77.50 | $9.99 | 97400 |
| 2024-03-26 | -100.00 | $9.99 | 17111 |
| 2024-03-25 | -100.00 | $9.99 | 20200 |
| 2024-03-22 | -88.00 | $10.08 | 30243 |
| 2024-03-21 | -82.76 | $10.10 | 32023 |
| 2024-03-20 | -82.76 | $10.10 | 34500 |
| 2024-03-19 | -75.86 | $10.12 | 15400 |
| 2024-03-18 | -79.31 | $10.11 | 23100 |
| 2024-03-15 | -84.85 | $10.10 | 9600 |
| 2024-03-14 | -100.00 | $10.05 | 24500 |
| 2024-03-13 | -78.57 | $10.16 | 14802 |
| 2024-03-12 | -75.00 | $10.17 | 37117 |
| 2024-03-11 | -67.86 | $10.19 | 18322 |
| 2024-03-08 | -71.43 | $10.18 | 60204 |
| 2024-03-07 | -53.85 | $10.25 | 11334 |
| 2024-03-06 | -70.37 | $10.21 | 25600 |
| 2024-03-05 | -72.41 | $10.21 | 90514 |
| 2024-03-04 | -76.92 | $10.22 | 11600 |
| 2024-03-01 | -75.00 | $10.23 | 26501 |
| 2024-02-29 | -89.66 | $10.19 | 43100 |
| 2024-02-28 | -93.10 | $10.18 | 27047 |
| 2024-02-27 | -89.66 | $10.19 | 12446 |
| 2024-02-26 | -83.33 | $10.20 | 19800 |
| 2024-02-23 | -38.10 | $10.29 | 27800 |
| 2024-02-22 | -45.24 | $10.26 | 7300 |
| 2024-02-21 | -45.24 | $10.26 | 16342 |
| 2024-02-20 | -40.48 | $10.28 | 9300 |
| 2024-02-16 | -34.88 | $10.30 | 15011 |
| 2024-02-15 | -23.53 | $10.33 | 13000 |
| 2024-02-14 | -37.25 | $10.26 | 4203 |
| 2024-02-13 | -35.29 | $10.27 | 6726 |
| 2024-02-12 | -19.61 | $10.35 | 6201 |
| 2024-02-09 | -25.93 | $10.34 | 6836 |
| 2024-02-08 | -24.07 | $10.35 | 11841 |
| 2024-02-07 | -29.31 | $10.35 | 13200 |
| 2024-02-06 | -32.35 | $10.40 | 9800 |
| 2024-02-05 | -39.71 | $10.35 | 14913 |
| 2024-02-02 | -36.76 | $10.37 | 10600 |
| 2024-02-01 | -29.41 | $10.42 | 35230 |
| 2024-01-31 | -41.18 | $10.34 | 12300 |
| 2024-01-30 | -48.53 | $10.29 | 23522 |
| 2024-01-29 | -50.00 | $10.28 | 21839 |
| 2024-01-26 | -72.06 | $10.13 | 25244 |
| 2024-01-25 | -51.47 | $10.27 | 42800 |
| 2024-01-24 | -73.53 | $10.12 | 10900 |
| 2024-01-23 | -79.41 | $10.08 | 37145 |
| 2024-01-22 | -70.59 | $10.14 | 27820 |
| 2024-01-19 | -86.76 | $10.03 | 30400 |
| 2024-01-18 | -93.33 | $10.06 | 15500 |
| 2024-01-17 | -86.67 | $10.10 | 34347 |
| 2024-01-16 | -61.67 | $10.25 | 17419 |
| 2024-01-12 | -23.33 | $10.48 | 20107 |
| 2024-01-11 | -31.67 | $10.43 | 7923 |
| 2024-01-10 | -26.67 | $10.46 | 8300 |
| 2024-01-09 | -6.67 | $10.58 | 33500 |
| 2024-01-08 | -35.56 | $10.31 | 18641 |
| 2024-01-05 | -37.78 | $10.30 | 10825 |
| 2024-01-04 | -35.42 | $10.30 | 10204 |
| 2024-01-03 | -23.44 | $10.32 | 16300 |
| 2024-01-02 | -31.34 | $10.26 | 19300 |
| 2023-12-29 | -27.59 | $10.23 | 31742 |
| 2023-12-28 | -34.38 | $10.14 | 47600 |
| 2023-12-27 | -27.27 | $10.20 | 18027 |
| 2023-12-26 | -29.13 | $10.17 | 24223 |
| 2023-12-22 | -26.55 | $10.17 | 54936 |
| 2023-12-21 | -33.63 | $10.09 | 33700 |
| 2023-12-20 | -36.28 | $10.06 | 49100 |
| 2023-12-19 | -27.43 | $10.16 | 104900 |
| 2023-12-18 | -38.05 | $10.04 | 153537 |
| 2023-12-15 | -30.97 | $10.12 | 73741 |
| 2023-12-14 | -16.26 | $10.27 | 47807 |
| 2023-12-13 | -20.74 | $10.19 | 42300 |
| 2023-12-12 | -13.14 | $10.29 | 40603 |
| 2023-12-11 | -13.42 | $10.27 | 39930 |
| 2023-12-08 | 0.00 | $10.47 | 28633 |
| 2023-12-07 | -2.96 | $10.28 | 37600 |
| 2023-12-06 | 0.00 | $10.12 | 32928 |
| 2023-12-05 | -0.97 | $9.97 | 82403 |
| 2023-12-04 | -6.60 | $9.83 | 79516 |
| 2023-12-01 | 0.00 | $9.83 | 68306 |
| 2023-11-30 | -9.52 | $9.60 | 41300 |
| 2023-11-29 | -7.87 | $9.61 | 57540 |
| 2023-11-28 | -23.96 | $9.45 | 61000 |
| 2023-11-27 | -23.96 | $9.45 | 77300 |
| 2023-11-24 | -24.24 | $9.44 | 21000 |
| 2023-11-22 | -20.20 | $9.48 | 42618 |
| 2023-11-21 | -15.09 | $9.52 | 38700 |
| 2023-11-20 | -10.38 | $9.57 | 41500 |
| 2023-11-17 | 0.00 | $9.68 | 60000 |
| 2023-11-16 | -5.05 | $9.53 | 104700 |
| 2023-11-15 | -7.58 | $9.20 | 61300 |
| 2023-11-14 | -9.68 | $9.15 | 28843 |
| 2023-11-13 | -18.87 | $9.02 | 49521 |
| 2023-11-10 | -21.67 | $9.06 | 25600 |
| 2023-11-09 | -30.00 | $9.01 | 59222 |
| 2023-11-08 | -26.98 | $9.05 | 44900 |
| 2023-11-07 | -38.57 | $9.02 | 47700 |
| 2023-11-06 | -54.29 | $8.91 | 67845 |
| 2023-11-03 | -48.57 | $8.95 | 79105 |
| 2023-11-02 | -61.43 | $8.86 | 69940 |
| 2023-11-01 | -67.14 | $8.82 | 41300 |
| 2023-10-31 | -67.14 | $8.82 | 58829 |
| 2023-10-30 | -77.14 | $8.75 | 42831 |
| 2023-10-27 | -75.71 | $8.76 | 57116 |
| 2023-10-26 | -65.71 | $8.83 | 47839 |
| 2023-10-25 | -61.43 | $8.86 | 65800 |
| 2023-10-24 | -75.71 | $8.76 | 46431 |
| 2023-10-23 | -91.43 | $8.65 | 33010 |
| 2023-10-20 | -90.12 | $8.70 | 56045 |
| 2023-10-19 | -98.77 | $8.74 | 73046 |
| 2023-10-18 | -90.67 | $8.86 | 36400 |
| 2023-10-17 | -81.01 | $8.94 | 46700 |
| 2023-10-16 | -72.15 | $9.01 | 21232 |
| 2023-10-13 | -71.60 | $9.02 | 34300 |
| 2023-10-12 | -68.29 | $9.05 | 10300 |
| 2023-10-11 | -59.76 | $9.12 | 34810 |
| 2023-10-10 | -71.76 | $9.03 | 28800 |
| 2023-10-09 | -62.79 | $9.11 | 23521 |
| 2023-10-06 | -96.59 | $8.82 | 44700 |
| 2023-10-05 | -86.36 | $8.91 | 23800 |
| 2023-10-04 | -81.32 | $8.96 | 21848 |
| 2023-10-03 | -87.10 | $8.91 | 64200 |
| 2023-10-02 | -96.67 | $8.85 | 29197 |
| 2023-09-29 | -83.33 | $8.97 | 57500 |
| 2023-09-28 | -92.22 | $8.89 | 27626 |
| 2023-09-27 | -94.05 | $8.93 | 94438 |
| 2023-09-26 | -95.38 | $9.10 | 55400 |
| 2023-09-25 | -96.08 | $9.23 | 110825 |
| 2023-09-22 | -68.29 | $9.44 | 64300 |
| 2023-09-21 | -82.93 | $9.38 | 29600 |
| 2023-09-20 | -51.22 | $9.51 | 28400 |
| 2023-09-19 | -51.22 | $9.51 | 23431 |
| 2023-09-18 | -51.22 | $9.51 | 25824 |
| 2023-09-15 | -34.15 | $9.58 | 21448 |
| 2023-09-14 | -53.66 | $9.50 | 20900 |
| 2023-09-13 | -52.17 | $9.53 | 12731 |
| 2023-09-12 | -51.06 | $9.54 | 16800 |
| 2023-09-11 | -38.30 | $9.60 | 16100 |
| 2023-09-08 | -53.45 | $9.58 | 40246 |
| 2023-09-07 | -70.69 | $9.48 | 51734 |
| 2023-09-06 | -44.83 | $9.63 | 38338 |
| 2023-09-05 | -34.48 | $9.69 | 81417 |
| 2023-09-01 | -62.07 | $9.53 | 29046 |
| 2023-08-31 | -63.79 | $9.52 | 27845 |
| 2023-08-30 | -67.24 | $9.50 | 18945 |
| 2023-08-29 | -79.31 | $9.43 | 29900 |
| 2023-08-28 | -96.49 | $9.34 | 29446 |
| 2023-08-25 | -94.74 | $9.35 | 30500 |
| 2023-08-24 | -87.27 | $9.41 | 34118 |
| 2023-08-23 | -95.45 | $9.47 | 46307 |
| 2023-08-22 | -81.82 | $9.53 | 21206 |
| 2023-08-21 | -88.64 | $9.50 | 28918 |
| 2023-08-18 | -66.67 | $9.61 | 25433 |
| 2023-08-17 | -85.71 | $9.53 | 30117 |
| 2023-08-16 | -47.62 | $9.69 | 25130 |
| 2023-08-15 | -30.23 | $9.77 | 19400 |
| 2023-08-14 | -42.22 | $9.73 | 22500 |
| 2023-08-11 | -26.67 | $9.80 | 49400 |
| 2023-08-10 | -48.89 | $9.70 | 31600 |
| 2023-08-09 | -68.89 | $9.61 | 37519 |
| 2023-08-08 | -66.67 | $9.62 | 39300 |
| 2023-08-07 | -71.11 | $9.60 | 33531 |
| 2023-08-04 | -66.67 | $9.62 | 47216 |
| 2023-08-03 | -93.33 | $9.50 | 74900 |
| 2023-08-02 | -74.42 | $9.60 | 60000 |
| 2023-08-01 | -62.79 | $9.65 | 63500 |
| 2023-07-31 | -48.84 | $9.71 | 59139 |
| 2023-07-28 | -60.47 | $9.66 | 78700 |
| 2023-07-27 | -62.79 | $9.65 | 52900 |
| 2023-07-26 | -51.16 | $9.70 | 31200 |
| 2023-07-25 | -44.19 | $9.73 | 30400 |
| 2023-07-24 | -41.86 | $9.74 | 44900 |
| 2023-07-21 | -32.56 | $9.78 | 34000 |
| 2023-07-20 | -34.88 | $9.77 | 16100 |
| 2023-07-19 | -16.28 | $9.85 | 10411 |
| 2023-07-18 | -25.58 | $9.81 | 31200 |
| 2023-07-17 | -39.53 | $9.75 | 28900 |
| 2023-07-14 | -32.56 | $9.78 | 38500 |
| 2023-07-13 | -18.42 | $9.80 | 14000 |
| 2023-07-12 | 0.00 | $9.87 | 18500 |
| 2023-07-11 | -20.00 | $9.73 | 33918 |
| 2023-07-10 | -13.33 | $9.75 | 22800 |
| 2023-07-07 | -43.33 | $9.66 | 31516 |
| 2023-07-06 | -40.00 | $9.67 | 71918 |
| 2023-07-05 | -44.83 | $9.66 | 77700 |
| 2023-07-03 | -18.75 | $9.73 | 33839 |
| 2023-06-30 | -37.50 | $9.67 | 45100 |
| 2023-06-29 | -40.00 | $9.65 | 41830 |
| 2023-06-28 | -6.67 | $9.75 | 30531 |
| 2023-06-27 | -26.67 | $9.67 | 40034 |
| 2023-06-26 | -28.13 | $9.62 | 14334 |
| 2023-06-23 | -54.29 | $9.52 | 48500 |
| 2023-06-22 | -34.29 | $9.59 | 31823 |
| 2023-06-21 | -31.43 | $9.60 | 27229 |
| 2023-06-20 | -42.11 | $9.58 | 14926 |
| 2023-06-16 | -43.59 | $9.58 | 28839 |
| 2023-06-15 | -44.44 | $9.61 | 15500 |
| 2023-06-14 | -51.02 | $9.60 | 14307 |
| 2023-06-13 | -50.00 | $9.61 | 20800 |
| 2023-06-12 | -49.12 | $9.65 | 35246 |
| 2023-06-09 | -64.79 | $9.61 | 25900 |
| 2023-06-08 | -64.38 | $9.62 | 117246 |
| 2023-06-07 | -68.49 | $9.59 | 47612 |
| 2023-06-06 | -56.16 | $9.68 | 32801 |
| 2023-06-05 | -69.33 | $9.59 | 31570 |
| 2023-06-02 | -73.33 | $9.56 | 41900 |
| 2023-06-01 | -70.67 | $9.58 | 41000 |
| 2023-05-31 | -77.33 | $9.53 | 52200 |
| 2023-05-30 | -80.00 | $9.51 | 30636 |
| 2023-05-26 | -88.00 | $9.45 | 61200 |
| 2023-05-25 | -91.57 | $9.43 | 24812 |
| 2023-05-24 | -98.78 | $9.38 | 38800 |
| 2023-05-23 | -95.52 | $9.55 | 25000 |
| 2023-05-22 | -92.06 | $9.61 | 26208 |
| 2023-05-19 | -97.96 | $9.71 | 8404 |
| 2023-05-18 | -90.20 | $9.73 | 12936 |
| 2023-05-17 | -80.39 | $9.78 | 27134 |
| 2023-05-16 | -82.35 | $9.77 | 22600 |
| 2023-05-15 | -78.43 | $9.79 | 42100 |
| 2023-05-12 | -58.82 | $9.89 | 24000 |
| 2023-05-11 | -54.90 | $9.91 | 43700 |
| 2023-05-10 | -50.00 | $9.94 | 32119 |
| 2023-05-09 | -42.86 | $10.00 | 16930 |
| 2023-05-08 | -48.21 | $9.97 | 32600 |
| 2023-05-05 | -28.57 | $10.08 | 28700 |
| 2023-05-04 | -33.93 | $10.05 | 25600 |
| 2023-05-03 | -53.57 | $9.94 | 29500 |
| 2023-05-02 | -42.86 | $10.00 | 43600 |
| 2023-05-01 | -42.86 | $10.00 | 19500 |
| 2023-04-28 | -17.86 | $10.14 | 36017 |
| 2023-04-27 | -37.70 | $10.01 | 20014 |
| 2023-04-26 | -35.71 | $9.99 | 36500 |
| 2023-04-25 | -50.00 | $9.87 | 36900 |
| 2023-04-24 | -50.00 | $9.86 | 36700 |
| 2023-04-21 | -63.64 | $9.75 | 43600 |
| 2023-04-20 | -55.13 | $9.81 | 41800 |
| 2023-04-19 | -56.41 | $9.80 | 30100 |
| 2023-04-18 | -47.44 | $9.87 | 25600 |
| 2023-04-17 | -24.36 | $10.05 | 20707 |
| 2023-04-14 | -16.67 | $10.11 | 18500 |
| 2023-04-13 | -12.82 | $10.14 | 19438 |
| 2023-04-12 | -5.13 | $10.20 | 51600 |
| 2023-04-11 | -6.94 | $10.13 | 32400 |
| 2023-04-10 | -8.33 | $10.12 | 25500 |
| 2023-04-06 | -9.72 | $10.11 | 74500 |
| 2023-04-05 | -1.67 | $10.05 | 51800 |
| 2023-04-04 | -16.98 | $9.90 | 38900 |
| 2023-04-03 | -15.09 | $9.91 | 31700 |
| 2023-03-31 | -7.55 | $9.95 | 69900 |
| 2023-03-30 | -47.17 | $9.74 | 18330 |
| 2023-03-29 | -69.81 | $9.62 | 49300 |
| 2023-03-28 | -75.47 | $9.59 | 40448 |
| 2023-03-27 | -90.57 | $9.51 | 60100 |
| 2023-03-24 | -96.23 | $9.48 | 35600 |
| 2023-03-23 | -96.23 | $9.48 | 27842 |
| 2023-03-22 | -80.77 | $9.57 | 55200 |
| 2023-03-21 | -86.54 | $9.54 | 46331 |
| 2023-03-20 | -63.46 | $9.66 | 34200 |
| 2023-03-17 | -46.43 | $9.77 | 26300 |
| 2023-03-16 | -54.55 | $9.82 | 24300 |
| 2023-03-15 | -57.47 | $9.84 | 37400 |
| 2023-03-14 | -54.26 | $9.90 | 26222 |
| 2023-03-13 | -64.71 | $9.83 | 26200 |
| 2023-03-10 | -76.36 | $9.73 | 36449 |
| 2023-03-09 | -75.44 | $9.75 | 42120 |
| 2023-03-08 | -78.07 | $9.72 | 22735 |
| 2023-03-07 | -85.96 | $9.63 | 18000 |
| 2023-03-06 | -91.23 | $9.57 | 33536 |
| 2023-03-03 | -89.47 | $9.59 | 74401 |
| 2023-03-02 | -92.11 | $9.56 | 77719 |
| 2023-03-01 | -100.00 | $9.54 | 85135 |
| 2023-02-28 | -91.75 | $9.72 | 37500 |
| 2023-02-27 | -95.83 | $9.69 | 36100 |
| 2023-02-24 | -100.00 | $9.65 | 26800 |
| 2023-02-23 | -93.62 | $9.73 | 39600 |
| 2023-02-22 | -100.00 | $9.68 | 32900 |
| 2023-02-21 | -96.70 | $9.73 | 50100 |
| 2023-02-17 | -97.33 | $9.88 | 76700 |
| 2023-02-16 | -96.72 | $10.02 | 83500 |
| 2023-02-15 | -48.48 | $10.29 | 31642 |
| 2023-02-14 | -40.58 | $10.33 | 16605 |
| 2023-02-13 | -22.37 | $10.44 | 42234 |
| 2023-02-10 | -18.42 | $10.47 | 39600 |
| 2023-02-09 | -9.21 | $10.54 | 219026 |
| 2023-02-08 | -1.69 | $10.38 | 62105 |
| 2023-02-07 | -16.13 | $10.26 | 24703 |
| 2023-02-06 | -35.48 | $10.14 | 70800 |
| 2023-02-03 | -23.38 | $10.18 | 30400 |
| 2023-02-02 | -10.47 | $10.27 | 49500 |
| 2023-02-01 | -6.58 | $10.21 | 49823 |
| 2023-01-31 | -6.41 | $10.15 | 28700 |
| 2023-01-30 | -11.22 | $10.09 | 74417 |
| 2023-01-27 | -5.10 | $10.15 | 12600 |
| 2023-01-26 | -7.92 | $10.12 | 14623 |
| 2023-01-25 | -6.86 | $10.13 | 7100 |
| 2023-01-24 | -2.94 | $10.17 | 15628 |
| 2023-01-23 | -6.86 | $10.13 | 86100 |
| 2023-01-20 | 0.00 | $10.17 | 37300 |
| 2023-01-19 | -4.40 | $10.05 | 50748 |
| 2023-01-18 | -7.06 | $9.97 | 36600 |
| 2023-01-17 | -17.65 | $9.88 | 23132 |
| 2023-01-13 | -16.47 | $9.89 | 40300 |
| 2023-01-12 | -3.57 | $9.99 | 68200 |
| 2023-01-11 | -17.44 | $9.89 | 28200 |
| 2023-01-10 | -29.07 | $9.79 | 24400 |
| 2023-01-09 | -26.74 | $9.81 | 50400 |
| 2023-01-06 | -36.78 | $9.73 | 32100 |
| 2023-01-05 | -52.17 | $9.62 | 51747 |
| 2023-01-04 | -54.35 | $9.60 | 74723 |
| 2023-01-03 | -63.04 | $9.52 | 58849 |
| 2022-12-30 | -76.09 | $9.40 | 142500 |
| 2022-12-29 | -90.22 | $9.27 | 102100 |
| 2022-12-28 | -95.65 | $9.22 | 83900 |
| 2022-12-27 | -93.48 | $9.24 | 92000 |
| 2022-12-23 | -93.10 | $9.29 | 75014 |
| 2022-12-22 | -91.95 | $9.30 | 181100 |
| 2022-12-21 | -100.00 | $9.31 | 161524 |
| 2022-12-20 | -93.15 | $9.42 | 232041 |
| 2022-12-19 | -73.75 | $9.51 | 116013 |
| 2022-12-16 | -60.71 | $9.59 | 115731 |
| 2022-12-15 | -41.05 | $9.71 | 37900 |
| 2022-12-14 | -29.00 | $9.81 | 27919 |
| 2022-12-13 | -21.93 | $9.85 | 122200 |
| 2022-12-12 | -22.58 | $9.82 | 16600 |
| 2022-12-09 | -27.42 | $9.76 | 72714 |
| 2022-12-08 | -20.47 | $9.84 | 136100 |
| 2022-12-07 | -7.86 | $9.99 | 145000 |
| 2022-12-06 | -8.87 | $9.83 | 33539 |
| 2022-12-05 | -17.74 | $9.72 | 88400 |
| 2022-12-02 | -11.29 | $9.80 | 42900 |
| 2022-12-01 | -9.30 | $9.82 | 134419 |
| 2022-11-30 | -1.64 | $9.85 | 78624 |
| 2022-11-29 | -3.81 | $9.66 | 43922 |
| 2022-11-28 | -7.92 | $9.58 | 129409 |
| 2022-11-25 | -1.03 | $9.61 | 12100 |
| 2022-11-23 | -3.09 | $9.59 | 57800 |
| 2022-11-22 | -3.26 | $9.54 | 63000 |
| 2022-11-21 | -3.80 | $9.41 | 50900 |
| 2022-11-18 | -5.63 | $9.32 | 37904 |
| 2022-11-17 | -12.68 | $9.27 | 137300 |
| 2022-11-16 | -3.51 | $9.20 | 38826 |
| 2022-11-15 | -19.23 | $9.07 | 82500 |
| 2022-11-14 | -59.32 | $8.89 | 30245 |
| 2022-11-11 | -36.07 | $9.04 | 117700 |
| 2022-11-10 | -36.51 | $9.05 | 60200 |
| 2022-11-09 | -89.71 | $8.72 | 47522 |
| 2022-11-08 | -91.55 | $8.71 | 96503 |
| 2022-11-07 | -83.10 | $8.77 | 46127 |
| 2022-11-04 | -83.10 | $8.77 | 34600 |
| 2022-11-03 | -92.41 | $8.71 | 50234 |
| 2022-11-02 | -93.67 | $8.80 | 65233 |
| 2022-11-01 | -91.14 | $8.82 | 57536 |
| 2022-10-31 | -96.64 | $8.80 | 73000 |
| 2022-10-28 | -93.88 | $8.86 | 30600 |
| 2022-10-27 | -93.20 | $8.87 | 88533 |
| 2022-10-26 | -90.37 | $9.02 | 48600 |
| 2022-10-25 | -97.78 | $8.93 | 70300 |
| 2022-10-24 | -98.52 | $8.92 | 62410 |
| 2022-10-21 | -87.22 | $9.09 | 115225 |
| 2022-10-20 | -99.30 | $9.01 | 52000 |
| 2022-10-19 | -98.10 | $9.05 | 26446 |
| 2022-10-18 | -99.31 | $9.16 | 26027 |
| 2022-10-17 | -97.93 | $9.18 | 43100 |
| 2022-10-14 | -100.00 | $9.15 | 40600 |
| 2022-10-13 | -94.97 | $9.24 | 47700 |
| 2022-10-12 | -94.76 | $9.33 | 29242 |
| 2022-10-11 | -94.76 | $9.33 | 49600 |
| 2022-10-10 | -98.95 | $9.25 | 22500 |
| 2022-10-07 | -97.37 | $9.30 | 90312 |
| 2022-10-06 | -89.89 | $9.46 | 47818 |
| 2022-10-05 | -90.43 | $9.45 | 105600 |
| 2022-10-04 | -98.75 | $9.57 | 296809 |
| 2022-10-03 | -76.34 | $10.15 | 32008 |
| 2022-09-30 | -100.00 | $9.84 | 36600 |
| 2022-09-29 | -92.00 | $10.00 | 15649 |
| 2022-09-28 | -94.40 | $10.15 | 20400 |
| 2022-09-27 | -99.20 | $10.09 | 37000 |
| 2022-09-26 | -100.00 | $10.09 | 18000 |
| 2022-09-23 | -90.83 | $10.32 | 40345 |
| 2022-09-22 | -91.96 | $10.44 | 18143 |
| 2022-09-21 | -83.06 | $10.56 | 24100 |
| 2022-09-20 | -96.38 | $10.40 | 39900 |
| 2022-09-19 | -95.95 | $10.50 | 34700 |
| 2022-09-16 | -91.91 | $10.69 | 26300 |
| 2022-09-15 | -95.56 | $10.77 | 14349 |
| 2022-09-14 | -88.15 | $10.87 | 18114 |
| 2022-09-13 | -79.41 | $10.99 | 36700 |
| 2022-09-12 | -74.82 | $11.06 | 24411 |
| 2022-09-09 | -83.13 | $10.98 | 4900 |
| 2022-09-08 | -83.95 | $10.97 | 42147 |
| 2022-09-07 | -91.98 | $10.84 | 23415 |
| 2022-09-06 | -98.14 | $10.75 | 19712 |
| 2022-09-02 | -95.97 | $10.90 | 13100 |
| 2022-09-01 | -100.00 | $10.86 | 35323 |
| 2022-08-31 | -94.29 | $11.08 | 39504 |
| 2022-08-30 | -97.14 | $11.04 | 18445 |
| 2022-08-29 | -97.79 | $11.07 | 38700 |
| 2022-08-26 | -96.36 | $11.34 | 27800 |
| 2022-08-25 | -89.81 | $11.43 | 13828 |
| 2022-08-24 | -95.88 | $11.47 | 19324 |
| 2022-08-23 | -94.85 | $11.48 | 22841 |
| 2022-08-22 | -86.25 | $11.71 | 26100 |
| 2022-08-19 | -64.86 | $11.92 | 12100 |
| 2022-08-18 | -55.41 | $11.99 | 30533 |
| 2022-08-17 | -55.17 | $11.92 | 30438 |
| 2022-08-16 | -43.68 | $12.02 | 17920 |
| 2022-08-15 | -39.56 | $12.04 | 19800 |
| 2022-08-12 | -26.37 | $12.16 | 14420 |
| 2022-08-11 | -10.99 | $12.30 | 25000 |
| 2022-08-10 | -26.37 | $12.16 | 16700 |
| 2022-08-09 | -38.46 | $12.05 | 19100 |
| 2022-08-08 | -26.60 | $12.15 | 22120 |
| 2022-08-05 | -23.36 | $12.15 | 11800 |
| 2022-08-04 | -7.87 | $12.30 | 16745 |
| 2022-08-03 | -7.58 | $12.24 | 38800 |
| 2022-08-02 | -5.88 | $12.26 | 18200 |
| 2022-08-01 | -7.43 | $12.23 | 53226 |
| 2022-07-29 | -6.77 | $12.10 | 43311 |
| 2022-07-28 | -12.03 | $12.03 | 48400 |
| 2022-07-27 | -13.16 | $11.85 | 22800 |
| 2022-07-26 | -13.91 | $11.84 | 13100 |
| 2022-07-25 | -19.13 | $11.78 | 42100 |
| 2022-07-22 | -10.34 | $11.88 | 54300 |
| 2022-07-21 | -7.63 | $11.91 | 79400 |
| 2022-07-20 | -30.40 | $11.62 | 18737 |
| 2022-07-19 | -32.80 | $11.59 | 31829 |
| 2022-07-18 | -17.69 | $11.77 | 20900 |
| 2022-07-15 | -12.94 | $11.78 | 14000 |
| 2022-07-14 | -22.35 | $11.62 | 21527 |
| 2022-07-13 | -0.59 | $11.99 | 23300 |
| 2022-07-12 | 0.00 | $11.68 | 21918 |
| 2022-07-11 | -1.64 | $11.50 | 18600 |
| 2022-07-08 | -6.84 | $11.39 | 37520 |
| 2022-07-07 | -19.66 | $11.24 | 65200 |
| 2022-07-06 | -32.48 | $11.09 | 54300 |
| 2022-07-05 | -40.16 | $11.03 | 40600 |
| 2022-07-01 | -44.93 | $11.06 | 35226 |
| 2022-06-30 | -45.07 | $11.08 | 13525 |
| 2022-06-29 | -44.22 | $11.12 | 26000 |
| 2022-06-28 | -59.64 | $10.97 | 31100 |
| 2022-06-27 | -64.12 | $10.91 | 27400 |
| 2022-06-24 | -60.00 | $10.98 | 43941 |
| 2022-06-23 | -63.53 | $10.92 | 26300 |
| 2022-06-22 | -69.41 | $10.82 | 70715 |
| 2022-06-21 | -68.33 | $10.77 | 41600 |
| 2022-06-17 | -64.55 | $10.78 | 127400 |
| 2022-06-16 | -72.16 | $10.60 | 132700 |
| 2022-06-15 | -75.26 | $10.54 | 40800 |
| 2022-06-14 | -72.16 | $10.60 | 30300 |
| 2022-06-13 | -58.76 | $10.86 | 55412 |
| 2022-06-10 | -55.15 | $10.93 | 34900 |
| 2022-06-09 | -49.48 | $11.04 | 47126 |
| 2022-06-08 | -38.14 | $11.26 | 46800 |
| 2022-06-07 | -31.44 | $11.39 | 23500 |
| 2022-06-06 | -31.44 | $11.39 | 21500 |
| 2022-06-03 | -22.68 | $11.56 | 35816 |
| 2022-06-02 | -15.98 | $11.69 | 43012 |
| 2022-06-01 | -17.01 | $11.67 | 45000 |
| 2022-05-31 | -11.86 | $11.77 | 58000 |
| 2022-05-27 | -1.55 | $11.97 | 122925 |
| 2022-05-26 | -1.27 | $11.62 | 204200 |
| 2022-05-25 | -0.87 | $11.20 | 109623 |
| 2022-05-24 | -6.10 | $10.83 | 72500 |
| 2022-05-23 | -22.06 | $10.59 | 55011 |
| 2022-05-20 | -79.41 | $10.20 | 70849 |
| 2022-05-19 | -86.76 | $10.15 | 36800 |
| 2022-05-18 | -95.52 | $10.10 | 87334 |
| 2022-05-17 | -78.26 | $10.38 | 36841 |
| 2022-05-16 | -63.04 | $10.45 | 48900 |
| 2022-05-13 | -66.67 | $10.46 | 42400 |
| 2022-05-12 | -21.82 | $10.71 | 96934 |
| 2022-05-11 | -60.61 | $10.54 | 31221 |
| 2022-05-10 | -70.21 | $10.56 | 87427 |
| 2022-05-09 | -63.79 | $10.70 | 50900 |
| 2022-05-06 | -67.20 | $10.69 | 142168 |
| 2022-05-05 | -94.03 | $10.36 | 56024 |
| 2022-05-04 | -89.55 | $10.42 | 63520 |
| 2022-05-03 | -97.71 | $10.34 | 30041 |
| 2022-05-02 | -98.68 | $10.33 | 66400 |
| 2022-04-29 | -92.67 | $10.43 | 44800 |
| 2022-04-28 | -90.67 | $10.46 | 70900 |
| 2022-04-27 | -99.33 | $10.33 | 88600 |
| 2022-04-26 | -97.28 | $10.39 | 63400 |
| 2022-04-25 | -95.92 | $10.41 | 93031 |
| 2022-04-22 | -97.16 | $10.45 | 114400 |
| 2022-04-21 | -89.78 | $10.59 | 91900 |
| 2022-04-20 | -87.59 | $10.62 | 122708 |
| 2022-04-19 | -93.88 | $10.54 | 192529 |
| 2022-04-18 | -93.85 | $10.70 | 114800 |
| 2022-04-14 | -97.60 | $10.70 | 57800 |
| 2022-04-13 | -99.10 | $10.84 | 108600 |
| 2022-04-12 | -96.08 | $10.96 | 84600 |
| 2022-04-11 | -96.74 | $11.17 | 55012 |
| 2022-04-08 | -75.61 | $11.44 | 34302 |
| 2022-04-07 | -60.98 | $11.56 | 29500 |
| 2022-04-06 | -67.07 | $11.51 | 57437 |
| 2022-04-05 | -95.51 | $11.28 | 83032 |
| 2022-04-04 | -65.22 | $11.60 | 51500 |
| 2022-04-01 | -63.79 | $11.70 | 47739 |
| 2022-03-31 | -63.33 | $11.72 | 39239 |
| 2022-03-30 | -80.95 | $11.52 | 38435 |
| 2022-03-29 | -87.30 | $11.44 | 70206 |
| 2022-03-28 | -95.97 | $11.35 | 102600 |
| 2022-03-25 | -85.29 | $11.67 | 34348 |
| 2022-03-24 | -91.67 | $11.66 | 23500 |
| 2022-03-23 | -92.71 | $11.65 | 26300 |
| 2022-03-22 | -95.83 | $11.62 | 49800 |
| 2022-03-21 | -84.38 | $11.73 | 45406 |
| 2022-03-18 | -71.88 | $11.85 | 31235 |
| 2022-03-17 | -83.33 | $11.74 | 32232 |
| 2022-03-16 | -91.67 | $11.66 | 53402 |
| 2022-03-15 | -73.68 | $11.84 | 38100 |
| 2022-03-14 | -86.32 | $11.72 | 88000 |
| 2022-03-11 | -83.91 | $11.83 | 83700 |
| 2022-03-10 | -91.30 | $11.82 | 38900 |
| 2022-03-09 | -67.39 | $12.04 | 39428 |
| 2022-03-08 | -68.48 | $12.03 | 48226 |
| 2022-03-07 | -50.00 | $12.20 | 64401 |
| 2022-03-04 | -19.57 | $12.48 | 58048 |
| 2022-03-03 | -23.91 | $12.44 | 76000 |
| 2022-03-02 | -34.34 | $12.39 | 42200 |
| 2022-03-01 | -39.39 | $12.34 | 85143 |
| 2022-02-28 | -44.44 | $12.29 | 51206 |
| 2022-02-25 | -60.61 | $12.13 | 72046 |
| 2022-02-24 | -79.00 | $11.95 | 49905 |
| 2022-02-23 | -84.62 | $11.90 | 148915 |
| 2022-02-22 | -96.12 | $11.79 | 104046 |
| 2022-02-18 | -94.68 | $11.89 | 147500 |
| 2022-02-17 | -90.10 | $12.04 | 82937 |
| 2022-02-16 | -98.26 | $11.96 | 129400 |
| 2022-02-15 | -96.00 | $12.05 | 105739 |
| 2022-02-14 | -96.40 | $12.23 | 39300 |
| 2022-02-11 | -93.55 | $12.40 | 53100 |
| 2022-02-10 | -85.62 | $12.53 | 53246 |
| 2022-02-09 | -84.62 | $12.56 | 66200 |
| 2022-02-08 | -86.34 | $12.54 | 68600 |
| 2022-02-07 | -87.04 | $12.53 | 30600 |
| 2022-02-04 | -93.41 | $12.43 | 59100 |
| 2022-02-03 | -87.28 | $12.54 | 76104 |
| 2022-02-02 | -88.99 | $12.56 | 66315 |
| 2022-02-01 | -90.31 | $12.57 | 65640 |
| 2022-01-31 | -92.23 | $12.54 | 33912 |
| 2022-01-28 | -96.47 | $12.43 | 54135 |
| 2022-01-27 | -91.03 | $12.60 | 32626 |
| 2022-01-26 | -90.71 | $12.61 | 55509 |
| 2022-01-25 | -92.95 | $12.54 | 78600 |
| 2022-01-24 | -96.15 | $12.44 | 62800 |
| 2022-01-21 | -95.07 | $12.55 | 98533 |
| 2022-01-20 | -100.00 | $12.75 | 33200 |
| 2022-01-19 | -100.00 | $12.88 | 69020 |
| 2022-01-18 | -100.00 | $13.05 | 30900 |
| 2022-01-14 | -99.06 | $13.34 | 32639 |
| 2022-01-13 | -99.46 | $13.60 | 14300 |
| 2022-01-12 | -96.05 | $13.74 | 30600 |
| 2022-01-11 | -92.61 | $13.81 | 9000 |
| 2022-01-10 | -98.16 | $13.84 | 16100 |
| 2022-01-07 | -90.17 | $13.88 | 15200 |
| 2022-01-06 | -82.45 | $13.89 | 65123 |
| 2022-01-05 | -69.46 | $14.03 | 42000 |
| 2022-01-04 | -44.93 | $14.42 | 37933 |
| 2022-01-03 | -26.78 | $14.80 | 51340 |
| 2021-12-31 | -18.41 | $15.00 | 40439 |
| 2021-12-30 | 0.00 | $15.18 | 16821 |
| 2021-12-29 | -3.96 | $14.99 | 41700 |
| 2021-12-28 | -3.47 | $15.00 | 46500 |
| 2021-12-27 | -12.70 | $14.70 | 38200 |
| 2021-12-23 | -8.09 | $14.64 | 31500 |
| 2021-12-22 | -28.90 | $14.28 | 31902 |
| 2021-12-21 | -16.76 | $14.49 | 16100 |
| 2021-12-20 | -13.87 | $14.54 | 30800 |
| 2021-12-17 | -15.61 | $14.51 | 30700 |
| 2021-12-16 | -16.19 | $14.50 | 60000 |
| 2021-12-15 | -12.14 | $14.57 | 46745 |
| 2021-12-14 | -4.05 | $14.71 | 54200 |
| 2021-12-13 | -5.20 | $14.69 | 119300 |
| 2021-12-10 | -13.13 | $14.44 | 155200 |
| 2021-12-09 | -55.63 | $13.76 | 68200 |
| 2021-12-08 | -68.13 | $13.56 | 69042 |
| 2021-12-07 | -78.75 | $13.39 | 55300 |
| 2021-12-06 | -93.75 | $13.15 | 86806 |
| 2021-12-03 | -87.90 | $13.27 | 72100 |
| 2021-12-02 | -91.56 | $13.24 | 87800 |
| 2021-12-01 | -89.86 | $13.41 | 60233 |
| 2021-11-30 | -86.96 | $13.45 | 59500 |
| 2021-11-29 | -87.68 | $13.44 | 38700 |
| 2021-11-26 | -87.68 | $13.44 | 53103 |
| 2021-11-24 | -86.47 | $13.50 | 79010 |
| 2021-11-23 | -78.95 | $13.60 | 58101 |
| 2021-11-22 | -42.22 | $14.08 | 11938 |
| 2021-11-19 | -32.59 | $14.21 | 17600 |
| 2021-11-18 | -31.11 | $14.23 | 36702 |
| 2021-11-17 | -5.93 | $14.57 | 23500 |
| 2021-11-16 | 0.00 | $14.65 | 16842 |
| 2021-11-15 | -10.85 | $14.45 | 18225 |
| 2021-11-12 | -6.67 | $14.42 | 15239 |
| 2021-11-11 | -0.89 | $14.42 | 16522 |
| 2021-11-10 | -0.96 | $14.33 | 49700 |
| 2021-11-09 | -2.13 | $14.22 | 43200 |
| 2021-11-08 | -8.51 | $14.16 | 49800 |
| 2021-11-05 | -46.81 | $13.80 | 47412 |
| 2021-11-04 | -73.40 | $13.55 | 106526 |
| 2021-11-03 | -42.55 | $13.84 | 8636 |
| 2021-11-02 | -57.45 | $13.70 | 29045 |
| 2021-11-01 | -73.40 | $13.55 | 21601 |
| 2021-10-29 | -93.62 | $13.36 | 58512 |
| 2021-10-28 | -97.87 | $13.32 | 19700 |
| 2021-10-27 | -95.74 | $13.34 | 21900 |
| 2021-10-26 | -84.04 | $13.45 | 52242 |
| 2021-10-25 | -86.08 | $13.56 | 17700 |
| 2021-10-22 | -78.48 | $13.62 | 17700 |
| 2021-10-21 | -79.75 | $13.61 | 19831 |
| 2021-10-20 | -78.10 | $13.68 | 13000 |
| 2021-10-19 | -75.24 | $13.71 | 25200 |
| 2021-10-18 | -46.36 | $14.04 | 23436 |
| 2021-10-15 | -28.18 | $14.24 | 32230 |
| 2021-10-14 | -66.67 | $13.91 | 37400 |
| 2021-10-13 | -65.28 | $13.95 | 57548 |
| 2021-10-12 | -82.76 | $13.75 | 49525 |
| 2021-10-11 | -93.10 | $13.57 | 39705 |
| 2021-10-08 | -97.70 | $13.49 | 14800 |
| 2021-10-07 | -98.28 | $13.48 | 23310 |
| 2021-10-06 | -95.95 | $13.53 | 24946 |
| 2021-10-05 | -95.38 | $13.54 | 23806 |
| 2021-10-04 | -94.22 | $13.56 | 20022 |
| 2021-10-01 | -93.41 | $13.63 | 31900 |
| 2021-09-30 | -100.00 | $13.52 | 36403 |
| 2021-09-29 | -93.08 | $13.71 | 43123 |
| 2021-09-28 | -96.23 | $13.66 | 56644 |
| 2021-09-27 | -100.00 | $13.87 | 14404 |
| 2021-09-24 | -94.74 | $14.11 | 23700 |
| 2021-09-23 | -93.81 | $14.13 | 27100 |
| 2021-09-22 | -82.76 | $14.23 | 12427 |
| 2021-09-21 | -85.34 | $14.20 | 17440 |
| 2021-09-20 | -75.00 | $14.32 | 19400 |
| 2021-09-17 | -54.31 | $14.56 | 47900 |
| 2021-09-16 | -35.77 | $14.75 | 72100 |
| 2021-09-15 | -27.27 | $14.83 | 40744 |
| 2021-09-14 | -3.33 | $14.72 | 18126 |
| 2021-09-13 | -30.21 | $14.41 | 38816 |
| 2021-09-10 | -36.46 | $14.35 | 32300 |
| 2021-09-09 | -57.29 | $14.15 | 12227 |
| 2021-09-08 | -59.38 | $14.13 | 16314 |
| 2021-09-07 | -56.25 | $14.16 | 44237 |
| 2021-09-03 | -26.00 | $14.44 | 30600 |
| 2021-09-02 | -25.71 | $14.43 | 23147 |
| 2021-09-01 | -11.43 | $14.58 | 23100 |
| 2021-08-31 | -21.90 | $14.47 | 31315 |
| 2021-08-30 | -26.67 | $14.42 | 30600 |
| 2021-08-27 | -14.02 | $14.55 | 55645 |
| 2021-08-26 | -31.78 | $14.36 | 40400 |
| 2021-08-25 | -34.51 | $14.31 | 82300 |
| 2021-08-24 | -7.63 | $14.59 | 50320 |
| 2021-08-23 | -9.84 | $14.55 | 43800 |
| 2021-08-20 | 0.00 | $14.25 | 25627 |
| 2021-08-19 | -2.67 | $14.04 | 26500 |
| 2021-08-18 | -9.86 | $13.95 | 38100 |
| 2021-08-17 | -19.72 | $13.88 | 23840 |
| 2021-08-16 | -15.49 | $13.91 | 30021 |
| 2021-08-13 | -18.31 | $13.89 | 32200 |
| 2021-08-12 | -12.68 | $13.93 | 58200 |
| 2021-08-11 | 0.00 | $14.02 | 61900 |
| 2021-08-10 | -6.78 | $13.86 | 36500 |
| 2021-08-09 | -13.79 | $13.81 | 102300 |
| 2021-08-06 | -27.59 | $13.73 | 29600 |
| 2021-08-05 | -36.21 | $13.68 | 32000 |
| 2021-08-04 | -25.86 | $13.74 | 24714 |
| 2021-08-03 | -25.86 | $13.74 | 40500 |
| 2021-08-02 | -29.31 | $13.72 | 41346 |
| 2021-07-30 | -41.38 | $13.65 | 32410 |
| 2021-07-29 | -41.38 | $13.65 | 40940 |
| 2021-07-28 | -48.28 | $13.61 | 60800 |
| 2021-07-27 | -65.52 | $13.51 | 47100 |
| 2021-07-26 | -63.79 | $13.52 | 43134 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.57
2026-02-23
Close Price
$9.72
Average Directional Index - Detailed Analysis
Minimum
8.24
Average
24.32
Maximum
69.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 13.57 | $9.72 | — |
| 2026-02-20 | 13.69 | $9.72 | 53300 |
| 2026-02-19 | 13.81 | $9.73 | 25700 |
| 2026-02-18 | 13.75 | $9.74 | 10300 |
| 2026-02-17 | 13.40 | $9.74 | 67800 |
| 2026-02-13 | 13.04 | $9.73 | 21503 |
| 2026-02-12 | 12.98 | $9.71 | 23200 |
| 2026-02-11 | 12.82 | $9.71 | 30447 |
| 2026-02-10 | 12.72 | $9.69 | 192048 |
| 2026-02-09 | 12.68 | $9.68 | 30118 |
| 2026-02-06 | 12.69 | $9.65 | 18221 |
| 2026-02-05 | 12.94 | $9.72 | 31500 |
| 2026-02-04 | 12.58 | $9.72 | 25000 |
| 2026-02-03 | 12.26 | $9.68 | 17412 |
| 2026-02-02 | 12.03 | $9.60 | 82200 |
| 2026-01-30 | 12.08 | $9.59 | 91700 |
| 2026-01-29 | 12.44 | $9.51 | 8039 |
| 2026-01-28 | 12.73 | $9.49 | 19600 |
| 2026-01-27 | 13.18 | $9.47 | 23000 |
| 2026-01-26 | 13.42 | $9.43 | 22100 |
| 2026-01-23 | 13.44 | $9.42 | 57203 |
| 2026-01-22 | 13.39 | $9.49 | 12300 |
| 2026-01-21 | 13.83 | $9.57 | 30800 |
| 2026-01-20 | 14.29 | $9.42 | 40700 |
| 2026-01-16 | 14.78 | $9.64 | 42333 |
| 2026-01-15 | 14.28 | $9.63 | 26100 |
| 2026-01-14 | 13.75 | $9.60 | 11100 |
| 2026-01-13 | 13.43 | $9.56 | 19347 |
| 2026-01-12 | 13.21 | $9.54 | 20000 |
| 2026-01-09 | 13.24 | $9.54 | 23301 |
| 2026-01-08 | 13.40 | $9.51 | 63900 |
| 2026-01-07 | 13.76 | $9.40 | 89510 |
| 2026-01-06 | 14.40 | $9.37 | 17700 |
| 2026-01-05 | 14.41 | $9.35 | 40700 |
| 2026-01-02 | 14.33 | $9.34 | 36200 |
| 2025-12-31 | 14.06 | $9.28 | 119500 |
| 2025-12-30 | 13.52 | $9.26 | 231715 |
| 2025-12-29 | 12.76 | $9.29 | 154915 |
| 2025-12-26 | 12.01 | $9.36 | 16400 |
| 2025-12-24 | 11.66 | $9.37 | 18800 |
| 2025-12-23 | 11.21 | $9.35 | 50645 |
| 2025-12-22 | 10.91 | $9.42 | 46943 |
| 2025-12-19 | 10.89 | $9.48 | 77400 |
| 2025-12-18 | 10.88 | $9.49 | 19949 |
| 2025-12-17 | 11.24 | $9.49 | 12200 |
| 2025-12-16 | 11.63 | $9.47 | 29800 |
| 2025-12-15 | 12.03 | $9.48 | 45317 |
| 2025-12-12 | 11.97 | $9.48 | 37306 |
| 2025-12-11 | 12.14 | $9.50 | 57600 |
| 2025-12-10 | 12.11 | $9.30 | 32222 |
| 2025-12-09 | 12.07 | $9.48 | 22900 |
| 2025-12-08 | 12.04 | $9.49 | 35927 |
| 2025-12-05 | 11.93 | $9.50 | 71442 |
| 2025-12-04 | 11.82 | $9.44 | 61700 |
| 2025-12-03 | 12.35 | $9.41 | 121940 |
| 2025-12-02 | 12.79 | $9.33 | 28004 |
| 2025-12-01 | 12.84 | $9.37 | 40800 |
| 2025-11-28 | 12.90 | $9.40 | 27000 |
| 2025-11-26 | 13.51 | $9.43 | 12100 |
| 2025-11-25 | 14.16 | $9.40 | 40000 |
| 2025-11-24 | 14.90 | $9.36 | 22900 |
| 2025-11-21 | 15.67 | $9.36 | 26300 |
| 2025-11-20 | 16.01 | $9.31 | 17805 |
| 2025-11-19 | 16.36 | $9.41 | 34700 |
| 2025-11-18 | 17.12 | $9.46 | 15400 |
| 2025-11-17 | 17.62 | $9.45 | 31844 |
| 2025-11-14 | 18.35 | $9.44 | 42800 |
| 2025-11-13 | 18.89 | $9.50 | 52522 |
| 2025-11-12 | 18.72 | $9.56 | 30929 |
| 2025-11-11 | 18.27 | $9.55 | 21826 |
| 2025-11-10 | 18.01 | $9.49 | 13000 |
| 2025-11-07 | 18.03 | $9.48 | 38731 |
| 2025-11-06 | 18.06 | $9.48 | 58101 |
| 2025-11-05 | 18.76 | $9.50 | 26800 |
| 2025-11-04 | 19.32 | $9.53 | 25800 |
| 2025-11-03 | 19.75 | $9.49 | 32448 |
| 2025-10-31 | 20.20 | $9.51 | 39500 |
| 2025-10-30 | 20.68 | $9.49 | 42100 |
| 2025-10-29 | 21.42 | $9.55 | 18342 |
| 2025-10-28 | 21.83 | $9.60 | 20117 |
| 2025-10-27 | 22.19 | $9.58 | 30537 |
| 2025-10-24 | 22.49 | $9.59 | 24707 |
| 2025-10-23 | 23.07 | $9.56 | 37911 |
| 2025-10-22 | 23.87 | $9.53 | 13400 |
| 2025-10-21 | 24.70 | $9.53 | 27521 |
| 2025-10-20 | 25.87 | $9.51 | 57300 |
| 2025-10-17 | 27.10 | $9.46 | 32745 |
| 2025-10-16 | 28.49 | $9.50 | 35842 |
| 2025-10-15 | 29.67 | $9.54 | 19200 |
| 2025-10-14 | 30.74 | $9.58 | 43900 |
| 2025-10-13 | 31.73 | $9.53 | 59248 |
| 2025-10-10 | 33.14 | $9.53 | 59636 |
| 2025-10-09 | 34.61 | $9.56 | 40000 |
| 2025-10-08 | 35.56 | $9.57 | 53700 |
| 2025-10-07 | 36.50 | $9.59 | 13638 |
| 2025-10-06 | 37.62 | $9.48 | 68033 |
| 2025-10-03 | 38.80 | $9.74 | 14300 |
| 2025-10-02 | 38.40 | $9.70 | 29331 |
| 2025-10-01 | 38.04 | $9.66 | 32700 |
| 2025-09-30 | 37.90 | $9.58 | 24716 |
| 2025-09-29 | 37.86 | $9.60 | 12300 |
| 2025-09-26 | 37.82 | $9.57 | 16200 |
| 2025-09-25 | 38.03 | $9.66 | 42700 |
| 2025-09-24 | 37.86 | $9.79 | 115712 |
| 2025-09-23 | 36.36 | $9.86 | 135133 |
| 2025-09-22 | 34.78 | $9.79 | 46300 |
| 2025-09-19 | 33.27 | $9.76 | 6000 |
| 2025-09-18 | 31.75 | $9.74 | 38136 |
| 2025-09-17 | 30.21 | $9.72 | 37400 |
| 2025-09-16 | 28.62 | $9.72 | 19849 |
| 2025-09-15 | 26.67 | $9.70 | 28742 |
| 2025-09-12 | 24.42 | $9.79 | 73600 |
| 2025-09-11 | 22.05 | $9.65 | 35600 |
| 2025-09-10 | 19.72 | $9.62 | 120200 |
| 2025-09-09 | 17.43 | $9.44 | 26148 |
| 2025-09-08 | 15.35 | $9.40 | 70343 |
| 2025-09-05 | 13.37 | $9.29 | 98246 |
| 2025-09-04 | 11.56 | $9.12 | 58413 |
| 2025-09-03 | 10.70 | $9.07 | 43959 |
| 2025-09-02 | 10.08 | $8.99 | 41310 |
| 2025-08-29 | 10.18 | $8.98 | 20540 |
| 2025-08-28 | 10.39 | $8.93 | 18600 |
| 2025-08-27 | 10.80 | $8.92 | 31646 |
| 2025-08-26 | 11.30 | $8.93 | 25736 |
| 2025-08-25 | 11.66 | $8.95 | 22700 |
| 2025-08-22 | 12.03 | $8.97 | 30100 |
| 2025-08-21 | 12.43 | $8.90 | 23300 |
| 2025-08-20 | 12.64 | $8.92 | 13709 |
| 2025-08-19 | 13.15 | $8.94 | 14412 |
| 2025-08-18 | 13.70 | $8.96 | 43200 |
| 2025-08-15 | 14.29 | $8.94 | 17100 |
| 2025-08-14 | 14.99 | $9.00 | 33000 |
| 2025-08-13 | 15.34 | $9.01 | 65200 |
| 2025-08-12 | 15.71 | $8.95 | 70500 |
| 2025-08-11 | 16.54 | $8.96 | 62400 |
| 2025-08-08 | 17.31 | $8.95 | 21343 |
| 2025-08-07 | 18.14 | $8.98 | 17600 |
| 2025-08-06 | 18.92 | $8.94 | 31300 |
| 2025-08-05 | 19.90 | $8.94 | 30623 |
| 2025-08-04 | 20.93 | $8.92 | 57000 |
| 2025-08-01 | 21.97 | $8.94 | 99017 |
| 2025-07-31 | 22.90 | $8.86 | 76348 |
| 2025-07-30 | 23.18 | $8.79 | 30602 |
| 2025-07-29 | 22.96 | $8.78 | 45600 |
| 2025-07-28 | 22.62 | $8.82 | 65446 |
| 2025-07-25 | 22.27 | $8.77 | 34500 |
| 2025-07-24 | 21.26 | $8.76 | 93300 |
| 2025-07-23 | 20.20 | $8.77 | 63502 |
| 2025-07-22 | 19.21 | $8.81 | 53421 |
| 2025-07-21 | 18.42 | $8.83 | 39027 |
| 2025-07-18 | 17.59 | $8.85 | 77538 |
| 2025-07-17 | 16.91 | $8.92 | 43619 |
| 2025-07-16 | 16.46 | $8.96 | 99122 |
| 2025-07-15 | 16.29 | $9.04 | 41844 |
| 2025-07-14 | 16.57 | $9.13 | 16715 |
| 2025-07-11 | 17.37 | $9.15 | 14800 |
| 2025-07-10 | 18.13 | $9.16 | 29443 |
| 2025-07-09 | 18.47 | $9.20 | 27029 |
| 2025-07-08 | 18.83 | $9.17 | 28931 |
| 2025-07-07 | 19.21 | $9.21 | 31100 |
| 2025-07-03 | 19.33 | $9.26 | 60500 |
| 2025-07-02 | 19.47 | $9.19 | 76709 |
| 2025-07-01 | 20.00 | $9.15 | 67600 |
| 2025-06-30 | 20.78 | $9.17 | 99620 |
| 2025-06-27 | 21.60 | $9.02 | 58005 |
| 2025-06-26 | 22.15 | $9.05 | 37312 |
| 2025-06-25 | 22.80 | $9.02 | 31522 |
| 2025-06-24 | 22.83 | $8.99 | 30321 |
| 2025-06-23 | 22.66 | $8.98 | 94606 |
| 2025-06-20 | 22.48 | $8.99 | 39034 |
| 2025-06-18 | 22.47 | $8.99 | 22800 |
| 2025-06-17 | 22.27 | $8.98 | 20448 |
| 2025-06-16 | 22.06 | $8.97 | 31746 |
| 2025-06-13 | 21.84 | $8.96 | 80921 |
| 2025-06-12 | 21.44 | $9.06 | 22100 |
| 2025-06-11 | 21.52 | $9.01 | 72600 |
| 2025-06-10 | 21.61 | $9.01 | 19700 |
| 2025-06-09 | 21.93 | $9.05 | 29102 |
| 2025-06-06 | 22.27 | $8.98 | 29300 |
| 2025-06-05 | 22.32 | $9.04 | 46300 |
| 2025-06-04 | 22.57 | $9.06 | 20543 |
| 2025-06-03 | 22.95 | $9.04 | 30800 |
| 2025-06-02 | 23.34 | $9.03 | 35300 |
| 2025-05-30 | 23.55 | $9.09 | 31409 |
| 2025-05-29 | 23.82 | $9.08 | 16800 |
| 2025-05-28 | 24.11 | $9.05 | 17525 |
| 2025-05-27 | 24.45 | $9.11 | 43633 |
| 2025-05-23 | 24.80 | $8.97 | 23641 |
| 2025-05-22 | 24.51 | $8.99 | 54100 |
| 2025-05-21 | 24.14 | $8.95 | 59600 |
| 2025-05-20 | 23.75 | $9.16 | 32800 |
| 2025-05-19 | 24.11 | $9.18 | 85400 |
| 2025-05-16 | 24.59 | $9.25 | 23900 |
| 2025-05-15 | 25.41 | $9.29 | 14643 |
| 2025-05-14 | 26.10 | $9.22 | 37800 |
| 2025-05-13 | 26.88 | $9.31 | 37546 |
| 2025-05-12 | 28.01 | $9.31 | 33710 |
| 2025-05-09 | 29.20 | $9.33 | 17700 |
| 2025-05-08 | 30.30 | $9.29 | 43400 |
| 2025-05-07 | 31.31 | $9.28 | 15145 |
| 2025-05-06 | 32.50 | $9.31 | 28800 |
| 2025-05-05 | 33.60 | $9.20 | 61424 |
| 2025-05-02 | 34.42 | $9.20 | 77025 |
| 2025-05-01 | 35.28 | $9.19 | 64400 |
| 2025-04-30 | 35.73 | $9.17 | 42200 |
| 2025-04-29 | 35.94 | $9.07 | 97500 |
| 2025-04-28 | 35.77 | $9.08 | 25112 |
| 2025-04-25 | 35.66 | $9.11 | 36800 |
| 2025-04-24 | 35.55 | $9.11 | 25830 |
| 2025-04-23 | 35.38 | $8.96 | 63144 |
| 2025-04-22 | 34.90 | $8.91 | 30125 |
| 2025-04-21 | 33.67 | $8.83 | 64700 |
| 2025-04-17 | 32.25 | $9.01 | 12016 |
| 2025-04-16 | 30.99 | $9.02 | 50934 |
| 2025-04-15 | 29.66 | $9.06 | 55100 |
| 2025-04-14 | 28.42 | $9.07 | 37712 |
| 2025-04-11 | 26.99 | $9.03 | 89300 |
| 2025-04-10 | 25.21 | $8.92 | 70216 |
| 2025-04-09 | 23.49 | $9.20 | 133730 |
| 2025-04-08 | 21.70 | $9.10 | 60500 |
| 2025-04-07 | 20.05 | $9.31 | 69500 |
| 2025-04-04 | 18.87 | $9.65 | 22100 |
| 2025-04-03 | 18.50 | $9.85 | 19900 |
| 2025-04-02 | 19.12 | $9.83 | 12026 |
| 2025-04-01 | 19.44 | $9.80 | 45109 |
| 2025-03-31 | 19.64 | $9.69 | 36200 |
| 2025-03-28 | 19.01 | $9.71 | 15005 |
| 2025-03-27 | 18.49 | $9.67 | 36000 |
| 2025-03-26 | 17.60 | $9.68 | 24129 |
| 2025-03-25 | 16.79 | $9.75 | 15400 |
| 2025-03-24 | 16.29 | $9.79 | 10909 |
| 2025-03-21 | 15.77 | $9.74 | 23500 |
| 2025-03-20 | 15.06 | $9.76 | 24647 |
| 2025-03-19 | 14.32 | $9.69 | 34813 |
| 2025-03-18 | 13.53 | $9.75 | 11200 |
| 2025-03-17 | 13.04 | $9.72 | 9600 |
| 2025-03-14 | 12.51 | $9.74 | 14118 |
| 2025-03-13 | 11.76 | $9.80 | 21618 |
| 2025-03-12 | 11.25 | $9.90 | 22300 |
| 2025-03-11 | 10.80 | $9.92 | 11600 |
| 2025-03-10 | 10.86 | $10.00 | 7300 |
| 2025-03-07 | 11.13 | $9.91 | 13815 |
| 2025-03-06 | 11.11 | $10.06 | 21100 |
| 2025-03-05 | 11.51 | $10.04 | 22215 |
| 2025-03-04 | 11.81 | $9.96 | 22525 |
| 2025-03-03 | 12.12 | $10.09 | 45433 |
| 2025-02-28 | 12.48 | $10.12 | 29410 |
| 2025-02-27 | 12.91 | $10.03 | 31500 |
| 2025-02-26 | 13.57 | $10.03 | 14332 |
| 2025-02-25 | 13.98 | $10.02 | 19526 |
| 2025-02-24 | 14.36 | $9.90 | 17012 |
| 2025-02-21 | 14.60 | $9.97 | 23900 |
| 2025-02-20 | 15.18 | $9.96 | 38700 |
| 2025-02-19 | 15.57 | $9.94 | 20700 |
| 2025-02-18 | 15.72 | $9.88 | 36701 |
| 2025-02-14 | 15.64 | $9.89 | 31400 |
| 2025-02-13 | 15.51 | $9.80 | 42700 |
| 2025-02-12 | 15.03 | $9.76 | 75410 |
| 2025-02-11 | 14.53 | $9.92 | 36347 |
| 2025-02-10 | 14.97 | $9.96 | 55600 |
| 2025-02-07 | 15.44 | $9.92 | 48007 |
| 2025-02-06 | 15.93 | $10.00 | 35900 |
| 2025-02-05 | 16.72 | $9.99 | 45425 |
| 2025-02-04 | 17.55 | $9.95 | 44733 |
| 2025-02-03 | 18.38 | $9.90 | 61934 |
| 2025-01-31 | 18.94 | $9.89 | 85000 |
| 2025-01-30 | 19.37 | $9.82 | 29000 |
| 2025-01-29 | 19.63 | $9.76 | 39211 |
| 2025-01-28 | 19.91 | $9.77 | 19819 |
| 2025-01-27 | 20.06 | $9.81 | 77733 |
| 2025-01-24 | 20.25 | $9.82 | 23000 |
| 2025-01-23 | 20.58 | $9.82 | 46423 |
| 2025-01-22 | 20.99 | $9.89 | 55600 |
| 2025-01-21 | 21.51 | $9.85 | 21500 |
| 2025-01-17 | 21.91 | $9.80 | 34400 |
| 2025-01-16 | 22.17 | $9.75 | 13438 |
| 2025-01-15 | 22.25 | $9.68 | 50441 |
| 2025-01-14 | 22.18 | $9.62 | 39418 |
| 2025-01-13 | 21.66 | $9.63 | 41400 |
| 2025-01-10 | 21.13 | $9.68 | 44347 |
| 2025-01-08 | 20.77 | $9.79 | 44410 |
| 2025-01-07 | 20.62 | $9.81 | 28700 |
| 2025-01-06 | 20.50 | $9.90 | 56200 |
| 2025-01-03 | 20.54 | $9.90 | 51248 |
| 2025-01-02 | 20.59 | $9.86 | 46500 |
| 2024-12-31 | 19.87 | $9.76 | 83149 |
| 2024-12-30 | 19.03 | $9.75 | 144300 |
| 2024-12-27 | 18.25 | $9.83 | 39800 |
| 2024-12-26 | 17.11 | $9.88 | 24900 |
| 2024-12-24 | 16.02 | $9.86 | 12500 |
| 2024-12-23 | 14.87 | $9.91 | 27742 |
| 2024-12-20 | 13.68 | $9.88 | 236909 |
| 2024-12-19 | 12.42 | $10.15 | 34848 |
| 2024-12-18 | 12.41 | $10.30 | 32300 |
| 2024-12-17 | 12.53 | $10.40 | 48326 |
| 2024-12-16 | 13.12 | $10.67 | 34130 |
| 2024-12-13 | 12.98 | $10.76 | 31300 |
| 2024-12-12 | 12.41 | $10.91 | 70800 |
| 2024-12-11 | 11.24 | $10.87 | 86616 |
| 2024-12-10 | 10.32 | $10.60 | 74400 |
| 2024-12-09 | 10.45 | $10.44 | 11600 |
| 2024-12-06 | 10.57 | $10.46 | 33920 |
| 2024-12-05 | 10.70 | $10.40 | 49920 |
| 2024-12-04 | 10.84 | $10.51 | 13744 |
| 2024-12-03 | 11.37 | $10.51 | 7900 |
| 2024-12-02 | 11.86 | $10.53 | 28449 |
| 2024-11-29 | 12.37 | $10.55 | 12100 |
| 2024-11-27 | 12.96 | $10.53 | 37933 |
| 2024-11-26 | 13.62 | $10.31 | 30419 |
| 2024-11-25 | 13.43 | $10.37 | 26920 |
| 2024-11-22 | 13.85 | $10.31 | 39500 |
| 2024-11-21 | 13.70 | $10.25 | 33021 |
| 2024-11-20 | 13.54 | $10.28 | 25147 |
| 2024-11-19 | 13.46 | $10.32 | 20900 |
| 2024-11-18 | 13.54 | $10.35 | 26634 |
| 2024-11-15 | 13.72 | $10.35 | 30049 |
| 2024-11-14 | 14.00 | $10.51 | 19023 |
| 2024-11-13 | 14.46 | $10.48 | 28600 |
| 2024-11-12 | 14.96 | $10.50 | 31200 |
| 2024-11-11 | 15.27 | $10.65 | 18500 |
| 2024-11-08 | 15.60 | $10.61 | 29453 |
| 2024-11-07 | 15.18 | $10.53 | 68600 |
| 2024-11-06 | 15.18 | $10.33 | 128134 |
| 2024-11-05 | 15.91 | $10.30 | 60132 |
| 2024-11-04 | 16.70 | $10.25 | 84314 |
| 2024-11-01 | 17.22 | $10.21 | 21501 |
| 2024-10-31 | 17.70 | $10.26 | 40400 |
| 2024-10-30 | 17.62 | $10.20 | 16344 |
| 2024-10-29 | 17.32 | $10.19 | 27300 |
| 2024-10-28 | 17.06 | $10.27 | 31500 |
| 2024-10-25 | 17.24 | $10.40 | 71746 |
| 2024-10-24 | 17.49 | $10.25 | 44824 |
| 2024-10-23 | 16.82 | $10.29 | 43400 |
| 2024-10-22 | 16.30 | $10.49 | 23526 |
| 2024-10-21 | 16.87 | $10.52 | 8500 |
| 2024-10-18 | 17.59 | $10.60 | 10242 |
| 2024-10-17 | 18.50 | $10.54 | 10100 |
| 2024-10-16 | 19.01 | $10.50 | 39500 |
| 2024-10-15 | 19.54 | $10.59 | 27803 |
| 2024-10-14 | 20.36 | $10.60 | 7337 |
| 2024-10-11 | 20.95 | $10.61 | 8600 |
| 2024-10-10 | 21.40 | $10.64 | 10600 |
| 2024-10-09 | 21.79 | $10.64 | 10844 |
| 2024-10-08 | 22.26 | $10.64 | 14736 |
| 2024-10-07 | 22.76 | $10.60 | 21708 |
| 2024-10-04 | 23.53 | $10.61 | 12238 |
| 2024-10-03 | 24.11 | $10.70 | 17100 |
| 2024-10-02 | 24.23 | $10.73 | 45700 |
| 2024-10-01 | 24.10 | $10.75 | 30100 |
| 2024-09-30 | 23.86 | $10.72 | 12900 |
| 2024-09-27 | 23.98 | $10.70 | 14733 |
| 2024-09-26 | 24.22 | $10.62 | 12306 |
| 2024-09-25 | 24.82 | $10.60 | 16600 |
| 2024-09-24 | 25.51 | $10.61 | 11802 |
| 2024-09-23 | 26.08 | $10.61 | 24319 |
| 2024-09-20 | 26.69 | $10.66 | 17104 |
| 2024-09-19 | 26.95 | $10.68 | 26931 |
| 2024-09-18 | 27.23 | $10.65 | 54622 |
| 2024-09-17 | 27.45 | $10.75 | 26703 |
| 2024-09-16 | 27.07 | $10.77 | 33100 |
| 2024-09-13 | 26.75 | $10.75 | 18713 |
| 2024-09-12 | 26.41 | $10.68 | 14100 |
| 2024-09-11 | 26.33 | $10.60 | 27710 |
| 2024-09-10 | 26.74 | $10.55 | 61712 |
| 2024-09-09 | 27.43 | $10.55 | 25322 |
| 2024-09-06 | 27.39 | $10.55 | 29436 |
| 2024-09-05 | 27.54 | $10.56 | 29500 |
| 2024-09-04 | 27.70 | $10.52 | 39104 |
| 2024-09-03 | 28.22 | $10.53 | 99135 |
| 2024-08-30 | 28.77 | $10.46 | 12346 |
| 2024-08-29 | 29.60 | $10.48 | 28746 |
| 2024-08-28 | 30.49 | $10.40 | 37607 |
| 2024-08-27 | 31.42 | $10.49 | 31004 |
| 2024-08-26 | 31.78 | $10.50 | 24400 |
| 2024-08-23 | 31.78 | $10.51 | 20500 |
| 2024-08-22 | 31.95 | $10.49 | 12400 |
| 2024-08-21 | 32.13 | $10.54 | 15400 |
| 2024-08-20 | 31.71 | $10.55 | 12136 |
| 2024-08-19 | 31.18 | $10.52 | 4100 |
| 2024-08-16 | 30.69 | $10.55 | 7200 |
| 2024-08-15 | 30.18 | $10.53 | 23048 |
| 2024-08-14 | 29.63 | $10.57 | 8500 |
| 2024-08-13 | 28.49 | $10.57 | 30048 |
| 2024-08-12 | 27.28 | $10.53 | 14009 |
| 2024-08-09 | 26.04 | $10.55 | 5524 |
| 2024-08-08 | 24.52 | $10.54 | 12302 |
| 2024-08-07 | 23.09 | $10.56 | 95300 |
| 2024-08-06 | 21.58 | $10.65 | 27560 |
| 2024-08-05 | 20.86 | $10.45 | 16149 |
| 2024-08-02 | 20.43 | $10.50 | 26900 |
| 2024-08-01 | 19.01 | $10.45 | 19947 |
| 2024-07-31 | 17.75 | $10.41 | 20846 |
| 2024-07-30 | 16.65 | $10.29 | 21848 |
| 2024-07-29 | 15.84 | $10.26 | 32800 |
| 2024-07-26 | 14.99 | $10.23 | 10617 |
| 2024-07-25 | 14.32 | $10.21 | 13510 |
| 2024-07-24 | 13.67 | $10.21 | 40034 |
| 2024-07-23 | 13.32 | $10.19 | 12543 |
| 2024-07-22 | 13.12 | $10.13 | 26600 |
| 2024-07-19 | 13.12 | $10.08 | 14921 |
| 2024-07-18 | 13.35 | $10.11 | 22000 |
| 2024-07-17 | 13.24 | $10.12 | 47300 |
| 2024-07-16 | 13.04 | $10.15 | 27110 |
| 2024-07-15 | 13.04 | $10.13 | 15100 |
| 2024-07-12 | 13.05 | $10.22 | 16900 |
| 2024-07-11 | 12.48 | $10.16 | 20900 |
| 2024-07-10 | 12.23 | $10.10 | 35113 |
| 2024-07-09 | 12.42 | $10.07 | 24300 |
| 2024-07-08 | 12.68 | $10.06 | 39100 |
| 2024-07-05 | 12.89 | $10.09 | 47024 |
| 2024-07-03 | 12.97 | $10.12 | 54919 |
| 2024-07-02 | 13.06 | $10.08 | 38000 |
| 2024-07-01 | 13.16 | $10.09 | 22100 |
| 2024-06-28 | 13.49 | $10.13 | 49732 |
| 2024-06-27 | 13.83 | $10.07 | 24000 |
| 2024-06-26 | 14.07 | $10.08 | 22345 |
| 2024-06-25 | 14.33 | $10.12 | 25200 |
| 2024-06-24 | 14.90 | $10.13 | 21800 |
| 2024-06-21 | 15.61 | $10.06 | 21400 |
| 2024-06-20 | 16.35 | $10.17 | 16800 |
| 2024-06-18 | 16.70 | $10.22 | 35539 |
| 2024-06-17 | 16.82 | $10.22 | 19218 |
| 2024-06-14 | 17.18 | $10.22 | 72007 |
| 2024-06-13 | 17.56 | $10.32 | 26700 |
| 2024-06-12 | 17.74 | $10.29 | 48000 |
| 2024-06-11 | 17.75 | $10.24 | 35300 |
| 2024-06-10 | 18.29 | $10.18 | 15703 |
| 2024-06-07 | 19.21 | $10.17 | 18000 |
| 2024-06-06 | 20.21 | $10.15 | 8900 |
| 2024-06-05 | 21.13 | $10.11 | 63538 |
| 2024-06-04 | 22.24 | $10.12 | 9500 |
| 2024-06-03 | 22.95 | $10.09 | 17310 |
| 2024-05-31 | 23.93 | $10.02 | 17600 |
| 2024-05-30 | 25.02 | $9.99 | 30900 |
| 2024-05-29 | 26.17 | $10.07 | 15005 |
| 2024-05-28 | 26.93 | $10.13 | 10209 |
| 2024-05-24 | 27.30 | $10.17 | 13242 |
| 2024-05-23 | 27.91 | $10.09 | 19300 |
| 2024-05-22 | 28.56 | $10.11 | 54100 |
| 2024-05-21 | 29.17 | $10.27 | 7810 |
| 2024-05-20 | 28.55 | $10.29 | 9600 |
| 2024-05-17 | 27.89 | $10.30 | 33800 |
| 2024-05-16 | 27.13 | $10.25 | 7239 |
| 2024-05-15 | 26.78 | $10.20 | 27805 |
| 2024-05-14 | 26.42 | $10.12 | 30527 |
| 2024-05-13 | 26.46 | $10.08 | 14300 |
| 2024-05-10 | 26.50 | $10.15 | 5800 |
| 2024-05-09 | 26.13 | $10.25 | 15900 |
| 2024-05-08 | 25.29 | $10.24 | 32847 |
| 2024-05-07 | 24.53 | $10.07 | 46500 |
| 2024-05-06 | 24.29 | $9.95 | 18000 |
| 2024-05-03 | 24.80 | $9.90 | 33200 |
| 2024-05-02 | 25.65 | $9.83 | 27200 |
| 2024-05-01 | 26.97 | $9.76 | 39344 |
| 2024-04-30 | 27.81 | $9.68 | 14031 |
| 2024-04-29 | 27.92 | $9.69 | 7000 |
| 2024-04-26 | 28.17 | $9.66 | 16000 |
| 2024-04-25 | 28.23 | $9.64 | 22639 |
| 2024-04-24 | 28.09 | $9.68 | 20000 |
| 2024-04-23 | 28.11 | $9.73 | 31200 |
| 2024-04-22 | 28.13 | $9.67 | 7310 |
| 2024-04-19 | 27.55 | $9.69 | 25300 |
| 2024-04-18 | 26.93 | $9.67 | 5728 |
| 2024-04-17 | 26.33 | $9.71 | 20600 |
| 2024-04-16 | 25.61 | $9.65 | 31400 |
| 2024-04-15 | 24.55 | $9.67 | 10800 |
| 2024-04-12 | 23.63 | $9.79 | 13300 |
| 2024-04-11 | 23.00 | $9.77 | 30141 |
| 2024-04-10 | 22.43 | $9.82 | 23600 |
| 2024-04-09 | 22.01 | $9.93 | 8000 |
| 2024-04-08 | 21.99 | $9.90 | 27743 |
| 2024-04-05 | 21.97 | $9.86 | 32105 |
| 2024-04-04 | 21.41 | $9.90 | 47224 |
| 2024-04-03 | 21.02 | $9.87 | 38500 |
| 2024-04-02 | 20.12 | $9.89 | 65044 |
| 2024-04-01 | 19.18 | $9.95 | 42542 |
| 2024-03-28 | 18.46 | $9.99 | 24100 |
| 2024-03-27 | 18.06 | $9.99 | 97400 |
| 2024-03-26 | 17.36 | $9.99 | 17111 |
| 2024-03-25 | 17.13 | $9.99 | 20200 |
| 2024-03-22 | 16.88 | $10.08 | 30243 |
| 2024-03-21 | 17.15 | $10.10 | 32023 |
| 2024-03-20 | 17.44 | $10.10 | 34500 |
| 2024-03-19 | 17.47 | $10.12 | 15400 |
| 2024-03-18 | 17.50 | $10.11 | 23100 |
| 2024-03-15 | 17.37 | $10.10 | 9600 |
| 2024-03-14 | 17.14 | $10.05 | 24500 |
| 2024-03-13 | 16.90 | $10.16 | 14802 |
| 2024-03-12 | 17.15 | $10.17 | 37117 |
| 2024-03-11 | 17.42 | $10.19 | 18322 |
| 2024-03-08 | 17.88 | $10.18 | 60204 |
| 2024-03-07 | 18.36 | $10.25 | 11334 |
| 2024-03-06 | 18.94 | $10.21 | 25600 |
| 2024-03-05 | 19.67 | $10.21 | 90514 |
| 2024-03-04 | 20.44 | $10.22 | 11600 |
| 2024-03-01 | 20.83 | $10.23 | 26501 |
| 2024-02-29 | 21.23 | $10.19 | 43100 |
| 2024-02-28 | 21.71 | $10.18 | 27047 |
| 2024-02-27 | 22.43 | $10.19 | 12446 |
| 2024-02-26 | 23.20 | $10.20 | 19800 |
| 2024-02-23 | 23.74 | $10.29 | 27800 |
| 2024-02-22 | 23.78 | $10.26 | 7300 |
| 2024-02-21 | 24.05 | $10.26 | 16342 |
| 2024-02-20 | 24.33 | $10.28 | 9300 |
| 2024-02-16 | 24.67 | $10.30 | 15011 |
| 2024-02-15 | 24.97 | $10.33 | 13000 |
| 2024-02-14 | 25.41 | $10.26 | 4203 |
| 2024-02-13 | 26.09 | $10.27 | 6726 |
| 2024-02-12 | 26.85 | $10.35 | 6201 |
| 2024-02-09 | 27.13 | $10.34 | 6836 |
| 2024-02-08 | 27.51 | $10.35 | 11841 |
| 2024-02-07 | 27.90 | $10.35 | 13200 |
| 2024-02-06 | 28.10 | $10.40 | 9800 |
| 2024-02-05 | 28.30 | $10.35 | 14913 |
| 2024-02-02 | 28.68 | $10.37 | 10600 |
| 2024-02-01 | 28.88 | $10.42 | 35230 |
| 2024-01-31 | 29.08 | $10.34 | 12300 |
| 2024-01-30 | 29.48 | $10.29 | 23522 |
| 2024-01-29 | 30.08 | $10.28 | 21839 |
| 2024-01-26 | 30.85 | $10.13 | 25244 |
| 2024-01-25 | 31.72 | $10.27 | 42800 |
| 2024-01-24 | 32.10 | $10.12 | 10900 |
| 2024-01-23 | 33.04 | $10.08 | 37145 |
| 2024-01-22 | 34.03 | $10.14 | 27820 |
| 2024-01-19 | 35.07 | $10.03 | 30400 |
| 2024-01-18 | 36.60 | $10.06 | 15500 |
| 2024-01-17 | 37.89 | $10.10 | 34347 |
| 2024-01-16 | 39.01 | $10.25 | 17419 |
| 2024-01-12 | 39.30 | $10.48 | 20107 |
| 2024-01-11 | 39.08 | $10.43 | 7923 |
| 2024-01-10 | 38.92 | $10.46 | 8300 |
| 2024-01-09 | 38.19 | $10.58 | 33500 |
| 2024-01-08 | 37.43 | $10.31 | 18641 |
| 2024-01-05 | 37.25 | $10.30 | 10825 |
| 2024-01-04 | 37.21 | $10.30 | 10204 |
| 2024-01-03 | 36.76 | $10.32 | 16300 |
| 2024-01-02 | 36.29 | $10.26 | 19300 |
| 2023-12-29 | 36.02 | $10.23 | 31742 |
| 2023-12-28 | 35.82 | $10.14 | 47600 |
| 2023-12-27 | 35.70 | $10.20 | 18027 |
| 2023-12-26 | 35.19 | $10.17 | 24223 |
| 2023-12-22 | 34.73 | $10.17 | 54936 |
| 2023-12-21 | 34.24 | $10.09 | 33700 |
| 2023-12-20 | 33.92 | $10.06 | 49100 |
| 2023-12-19 | 33.58 | $10.16 | 104900 |
| 2023-12-18 | 33.34 | $10.04 | 153537 |
| 2023-12-15 | 33.11 | $10.12 | 73741 |
| 2023-12-14 | 32.45 | $10.27 | 47807 |
| 2023-12-13 | 31.54 | $10.19 | 42300 |
| 2023-12-12 | 30.58 | $10.29 | 40603 |
| 2023-12-11 | 29.02 | $10.27 | 39930 |
| 2023-12-08 | 27.43 | $10.47 | 28633 |
| 2023-12-07 | 25.76 | $10.28 | 37600 |
| 2023-12-06 | 24.21 | $10.12 | 32928 |
| 2023-12-05 | 22.91 | $9.97 | 82403 |
| 2023-12-04 | 21.83 | $9.83 | 79516 |
| 2023-12-01 | 20.87 | $9.83 | 68306 |
| 2023-11-30 | 20.02 | $9.60 | 41300 |
| 2023-11-29 | 19.72 | $9.61 | 57540 |
| 2023-11-28 | 19.44 | $9.45 | 61000 |
| 2023-11-27 | 19.54 | $9.45 | 77300 |
| 2023-11-24 | 19.64 | $9.44 | 21000 |
| 2023-11-22 | 19.40 | $9.48 | 42618 |
| 2023-11-21 | 18.95 | $9.52 | 38700 |
| 2023-11-20 | 18.09 | $9.57 | 41500 |
| 2023-11-17 | 16.97 | $9.68 | 60000 |
| 2023-11-16 | 15.79 | $9.53 | 104700 |
| 2023-11-15 | 14.79 | $9.20 | 61300 |
| 2023-11-14 | 14.79 | $9.15 | 28843 |
| 2023-11-13 | 14.96 | $9.02 | 49521 |
| 2023-11-10 | 15.74 | $9.06 | 25600 |
| 2023-11-09 | 16.36 | $9.01 | 59222 |
| 2023-11-08 | 17.10 | $9.05 | 44900 |
| 2023-11-07 | 17.73 | $9.02 | 47700 |
| 2023-11-06 | 18.49 | $8.91 | 67845 |
| 2023-11-03 | 19.32 | $8.95 | 79105 |
| 2023-11-02 | 20.20 | $8.86 | 69940 |
| 2023-11-01 | 21.22 | $8.82 | 41300 |
| 2023-10-31 | 21.81 | $8.82 | 58829 |
| 2023-10-30 | 22.16 | $8.75 | 42831 |
| 2023-10-27 | 22.37 | $8.76 | 57116 |
| 2023-10-26 | 22.58 | $8.83 | 47839 |
| 2023-10-25 | 22.96 | $8.86 | 65800 |
| 2023-10-24 | 23.20 | $8.76 | 46431 |
| 2023-10-23 | 23.11 | $8.65 | 33010 |
| 2023-10-20 | 22.51 | $8.70 | 56045 |
| 2023-10-19 | 21.97 | $8.74 | 73046 |
| 2023-10-18 | 21.73 | $8.86 | 36400 |
| 2023-10-17 | 21.85 | $8.94 | 46700 |
| 2023-10-16 | 22.23 | $9.01 | 21232 |
| 2023-10-13 | 23.00 | $9.02 | 34300 |
| 2023-10-12 | 23.61 | $9.05 | 10300 |
| 2023-10-11 | 24.29 | $9.12 | 34810 |
| 2023-10-10 | 25.00 | $9.03 | 28800 |
| 2023-10-09 | 24.63 | $9.11 | 23521 |
| 2023-10-06 | 24.24 | $8.82 | 44700 |
| 2023-10-05 | 22.93 | $8.91 | 23800 |
| 2023-10-04 | 21.64 | $8.96 | 21848 |
| 2023-10-03 | 20.30 | $8.91 | 64200 |
| 2023-10-02 | 18.90 | $8.85 | 29197 |
| 2023-09-29 | 17.51 | $8.97 | 57500 |
| 2023-09-28 | 16.08 | $8.89 | 27626 |
| 2023-09-27 | 14.45 | $8.93 | 94438 |
| 2023-09-26 | 12.87 | $9.10 | 55400 |
| 2023-09-25 | 11.66 | $9.23 | 110825 |
| 2023-09-22 | 10.80 | $9.44 | 64300 |
| 2023-09-21 | 10.72 | $9.38 | 29600 |
| 2023-09-20 | 10.27 | $9.51 | 28400 |
| 2023-09-19 | 10.35 | $9.51 | 23431 |
| 2023-09-18 | 10.26 | $9.51 | 25824 |
| 2023-09-15 | 10.41 | $9.58 | 21448 |
| 2023-09-14 | 10.58 | $9.50 | 20900 |
| 2023-09-13 | 10.51 | $9.53 | 12731 |
| 2023-09-12 | 10.84 | $9.54 | 16800 |
| 2023-09-11 | 11.29 | $9.60 | 16100 |
| 2023-09-08 | 11.80 | $9.58 | 40246 |
| 2023-09-07 | 12.02 | $9.48 | 51734 |
| 2023-09-06 | 12.24 | $9.63 | 38338 |
| 2023-09-05 | 12.55 | $9.69 | 81417 |
| 2023-09-01 | 12.86 | $9.53 | 29046 |
| 2023-08-31 | 13.02 | $9.52 | 27845 |
| 2023-08-30 | 13.30 | $9.50 | 18945 |
| 2023-08-29 | 13.27 | $9.43 | 29900 |
| 2023-08-28 | 12.90 | $9.34 | 29446 |
| 2023-08-25 | 12.55 | $9.35 | 30500 |
| 2023-08-24 | 11.76 | $9.41 | 34118 |
| 2023-08-23 | 11.02 | $9.47 | 46307 |
| 2023-08-22 | 10.73 | $9.53 | 21206 |
| 2023-08-21 | 10.62 | $9.50 | 28918 |
| 2023-08-18 | 10.52 | $9.61 | 25433 |
| 2023-08-17 | 10.82 | $9.53 | 30117 |
| 2023-08-16 | 11.13 | $9.69 | 25130 |
| 2023-08-15 | 11.40 | $9.77 | 19400 |
| 2023-08-14 | 11.24 | $9.73 | 22500 |
| 2023-08-11 | 11.22 | $9.80 | 49400 |
| 2023-08-10 | 11.19 | $9.70 | 31600 |
| 2023-08-09 | 11.54 | $9.61 | 37519 |
| 2023-08-08 | 11.19 | $9.62 | 39300 |
| 2023-08-07 | 10.66 | $9.60 | 33531 |
| 2023-08-04 | 10.11 | $9.62 | 47216 |
| 2023-08-03 | 9.52 | $9.50 | 74900 |
| 2023-08-02 | 8.76 | $9.60 | 60000 |
| 2023-08-01 | 8.24 | $9.65 | 63500 |
| 2023-07-31 | 8.32 | $9.71 | 59139 |
| 2023-07-28 | 8.46 | $9.66 | 78700 |
| 2023-07-27 | 8.61 | $9.65 | 52900 |
| 2023-07-26 | 8.59 | $9.70 | 31200 |
| 2023-07-25 | 8.83 | $9.73 | 30400 |
| 2023-07-24 | 9.13 | $9.74 | 44900 |
| 2023-07-21 | 9.61 | $9.78 | 34000 |
| 2023-07-20 | 9.95 | $9.77 | 16100 |
| 2023-07-19 | 10.26 | $9.85 | 10411 |
| 2023-07-18 | 10.26 | $9.81 | 31200 |
| 2023-07-17 | 10.25 | $9.75 | 28900 |
| 2023-07-14 | 10.77 | $9.78 | 38500 |
| 2023-07-13 | 10.87 | $9.80 | 14000 |
| 2023-07-12 | 11.44 | $9.87 | 18500 |
| 2023-07-11 | 12.04 | $9.73 | 33918 |
| 2023-07-10 | 12.16 | $9.75 | 22800 |
| 2023-07-07 | 12.11 | $9.66 | 31516 |
| 2023-07-06 | 11.74 | $9.67 | 71918 |
| 2023-07-05 | 11.22 | $9.66 | 77700 |
| 2023-07-03 | 11.38 | $9.73 | 33839 |
| 2023-06-30 | 11.77 | $9.67 | 45100 |
| 2023-06-29 | 12.17 | $9.65 | 41830 |
| 2023-06-28 | 12.25 | $9.75 | 30531 |
| 2023-06-27 | 12.39 | $9.67 | 40034 |
| 2023-06-26 | 12.66 | $9.62 | 14334 |
| 2023-06-23 | 12.91 | $9.52 | 48500 |
| 2023-06-22 | 13.18 | $9.59 | 31823 |
| 2023-06-21 | 13.01 | $9.60 | 27229 |
| 2023-06-20 | 12.94 | $9.58 | 14926 |
| 2023-06-16 | 12.98 | $9.58 | 28839 |
| 2023-06-15 | 13.02 | $9.61 | 15500 |
| 2023-06-14 | 13.35 | $9.60 | 14307 |
| 2023-06-13 | 13.69 | $9.61 | 20800 |
| 2023-06-12 | 14.15 | $9.65 | 35246 |
| 2023-06-09 | 14.46 | $9.61 | 25900 |
| 2023-06-08 | 14.67 | $9.62 | 117246 |
| 2023-06-07 | 14.89 | $9.59 | 47612 |
| 2023-06-06 | 15.26 | $9.68 | 32801 |
| 2023-06-05 | 15.79 | $9.59 | 31570 |
| 2023-06-02 | 15.85 | $9.56 | 41900 |
| 2023-06-01 | 16.13 | $9.58 | 41000 |
| 2023-05-31 | 16.38 | $9.53 | 52200 |
| 2023-05-30 | 16.36 | $9.51 | 30636 |
| 2023-05-26 | 16.23 | $9.45 | 61200 |
| 2023-05-25 | 15.93 | $9.43 | 24812 |
| 2023-05-24 | 15.26 | $9.38 | 38800 |
| 2023-05-23 | 14.60 | $9.55 | 25000 |
| 2023-05-22 | 14.42 | $9.61 | 26208 |
| 2023-05-19 | 14.39 | $9.71 | 8404 |
| 2023-05-18 | 14.98 | $9.73 | 12936 |
| 2023-05-17 | 15.59 | $9.78 | 27134 |
| 2023-05-16 | 16.30 | $9.77 | 22600 |
| 2023-05-15 | 17.05 | $9.79 | 42100 |
| 2023-05-12 | 17.83 | $9.89 | 24000 |
| 2023-05-11 | 18.03 | $9.91 | 43700 |
| 2023-05-10 | 18.04 | $9.94 | 32119 |
| 2023-05-09 | 18.30 | $10.00 | 16930 |
| 2023-05-08 | 18.27 | $9.97 | 32600 |
| 2023-05-05 | 18.23 | $10.08 | 28700 |
| 2023-05-04 | 17.88 | $10.05 | 25600 |
| 2023-05-03 | 17.54 | $9.94 | 29500 |
| 2023-05-02 | 17.58 | $10.00 | 43600 |
| 2023-05-01 | 17.53 | $10.00 | 19500 |
| 2023-04-28 | 17.22 | $10.14 | 36017 |
| 2023-04-27 | 16.85 | $10.01 | 20014 |
| 2023-04-26 | 16.99 | $9.99 | 36500 |
| 2023-04-25 | 17.13 | $9.87 | 36900 |
| 2023-04-24 | 17.64 | $9.86 | 36700 |
| 2023-04-21 | 18.55 | $9.75 | 43600 |
| 2023-04-20 | 19.46 | $9.81 | 41800 |
| 2023-04-19 | 20.30 | $9.80 | 30100 |
| 2023-04-18 | 21.30 | $9.87 | 25600 |
| 2023-04-17 | 21.79 | $10.05 | 20707 |
| 2023-04-14 | 21.48 | $10.11 | 18500 |
| 2023-04-13 | 20.92 | $10.14 | 19438 |
| 2023-04-12 | 20.15 | $10.20 | 51600 |
| 2023-04-11 | 19.11 | $10.13 | 32400 |
| 2023-04-10 | 18.26 | $10.12 | 25500 |
| 2023-04-06 | 17.38 | $10.11 | 74500 |
| 2023-04-05 | 16.47 | $10.05 | 51800 |
| 2023-04-04 | 15.83 | $9.90 | 38900 |
| 2023-04-03 | 15.67 | $9.91 | 31700 |
| 2023-03-31 | 15.40 | $9.95 | 69900 |
| 2023-03-30 | 15.19 | $9.74 | 18330 |
| 2023-03-29 | 15.77 | $9.62 | 49300 |
| 2023-03-28 | 16.59 | $9.59 | 40448 |
| 2023-03-27 | 16.96 | $9.51 | 60100 |
| 2023-03-24 | 17.35 | $9.48 | 35600 |
| 2023-03-23 | 17.50 | $9.48 | 27842 |
| 2023-03-22 | 17.56 | $9.57 | 55200 |
| 2023-03-21 | 17.77 | $9.54 | 46331 |
| 2023-03-20 | 18.11 | $9.66 | 34200 |
| 2023-03-17 | 18.98 | $9.77 | 26300 |
| 2023-03-16 | 19.74 | $9.82 | 24300 |
| 2023-03-15 | 20.16 | $9.84 | 37400 |
| 2023-03-14 | 20.45 | $9.90 | 26222 |
| 2023-03-13 | 20.76 | $9.83 | 26200 |
| 2023-03-10 | 21.08 | $9.73 | 36449 |
| 2023-03-09 | 21.81 | $9.75 | 42120 |
| 2023-03-08 | 22.86 | $9.72 | 22735 |
| 2023-03-07 | 23.95 | $9.63 | 18000 |
| 2023-03-06 | 24.67 | $9.57 | 33536 |
| 2023-03-03 | 25.24 | $9.59 | 74401 |
| 2023-03-02 | 25.84 | $9.56 | 77719 |
| 2023-03-01 | 26.34 | $9.54 | 85135 |
| 2023-02-28 | 27.09 | $9.72 | 37500 |
| 2023-02-27 | 28.23 | $9.69 | 36100 |
| 2023-02-24 | 29.47 | $9.65 | 26800 |
| 2023-02-23 | 30.54 | $9.73 | 39600 |
| 2023-02-22 | 31.72 | $9.68 | 32900 |
| 2023-02-21 | 33.00 | $9.73 | 50100 |
| 2023-02-17 | 34.41 | $9.88 | 76700 |
| 2023-02-16 | 36.03 | $10.02 | 83500 |
| 2023-02-15 | 37.19 | $10.29 | 31642 |
| 2023-02-14 | 37.18 | $10.33 | 16605 |
| 2023-02-13 | 37.00 | $10.44 | 42234 |
| 2023-02-10 | 36.35 | $10.47 | 39600 |
| 2023-02-09 | 35.55 | $10.54 | 219026 |
| 2023-02-08 | 34.70 | $10.38 | 62105 |
| 2023-02-07 | 34.26 | $10.26 | 24703 |
| 2023-02-06 | 34.12 | $10.14 | 70800 |
| 2023-02-03 | 34.20 | $10.18 | 30400 |
| 2023-02-02 | 33.79 | $10.27 | 49500 |
| 2023-02-01 | 32.85 | $10.21 | 49823 |
| 2023-01-31 | 32.08 | $10.15 | 28700 |
| 2023-01-30 | 31.45 | $10.09 | 74417 |
| 2023-01-27 | 30.90 | $10.15 | 12600 |
| 2023-01-26 | 30.19 | $10.12 | 14623 |
| 2023-01-25 | 29.49 | $10.13 | 7100 |
| 2023-01-24 | 28.75 | $10.17 | 15628 |
| 2023-01-23 | 27.85 | $10.13 | 86100 |
| 2023-01-20 | 26.91 | $10.17 | 37300 |
| 2023-01-19 | 25.98 | $10.05 | 50748 |
| 2023-01-18 | 25.17 | $9.97 | 36600 |
| 2023-01-17 | 24.47 | $9.88 | 23132 |
| 2023-01-13 | 23.95 | $9.89 | 40300 |
| 2023-01-12 | 23.35 | $9.99 | 68200 |
| 2023-01-11 | 22.63 | $9.89 | 28200 |
| 2023-01-10 | 22.14 | $9.79 | 24400 |
| 2023-01-09 | 21.83 | $9.81 | 50400 |
| 2023-01-06 | 21.40 | $9.73 | 32100 |
| 2023-01-05 | 21.16 | $9.62 | 51747 |
| 2023-01-04 | 21.19 | $9.60 | 74723 |
| 2023-01-03 | 21.31 | $9.52 | 58849 |
| 2022-12-30 | 21.66 | $9.40 | 142500 |
| 2022-12-29 | 22.39 | $9.27 | 102100 |
| 2022-12-28 | 23.29 | $9.22 | 83900 |
| 2022-12-27 | 24.34 | $9.24 | 92000 |
| 2022-12-23 | 25.50 | $9.29 | 75014 |
| 2022-12-22 | 26.56 | $9.30 | 181100 |
| 2022-12-21 | 27.67 | $9.31 | 161524 |
| 2022-12-20 | 29.08 | $9.42 | 232041 |
| 2022-12-19 | 30.46 | $9.51 | 116013 |
| 2022-12-16 | 31.48 | $9.59 | 115731 |
| 2022-12-15 | 32.18 | $9.71 | 37900 |
| 2022-12-14 | 32.46 | $9.81 | 27919 |
| 2022-12-13 | 32.40 | $9.85 | 122200 |
| 2022-12-12 | 32.01 | $9.82 | 16600 |
| 2022-12-09 | 31.95 | $9.76 | 72714 |
| 2022-12-08 | 31.96 | $9.84 | 136100 |
| 2022-12-07 | 31.59 | $9.99 | 145000 |
| 2022-12-06 | 31.21 | $9.83 | 33539 |
| 2022-12-05 | 31.39 | $9.72 | 88400 |
| 2022-12-02 | 31.68 | $9.80 | 42900 |
| 2022-12-01 | 31.81 | $9.82 | 134419 |
| 2022-11-30 | 31.76 | $9.85 | 78624 |
| 2022-11-29 | 31.87 | $9.66 | 43922 |
| 2022-11-28 | 32.44 | $9.58 | 129409 |
| 2022-11-25 | 33.15 | $9.61 | 12100 |
| 2022-11-23 | 33.90 | $9.59 | 57800 |
| 2022-11-22 | 34.69 | $9.54 | 63000 |
| 2022-11-21 | 35.66 | $9.41 | 50900 |
| 2022-11-18 | 37.04 | $9.32 | 37904 |
| 2022-11-17 | 38.82 | $9.27 | 137300 |
| 2022-11-16 | 40.71 | $9.20 | 38826 |
| 2022-11-15 | 42.56 | $9.07 | 82500 |
| 2022-11-14 | 44.08 | $8.89 | 30245 |
| 2022-11-11 | 45.32 | $9.04 | 117700 |
| 2022-11-10 | 47.06 | $9.05 | 60200 |
| 2022-11-09 | 48.44 | $8.72 | 47522 |
| 2022-11-08 | 48.31 | $8.71 | 96503 |
| 2022-11-07 | 48.20 | $8.77 | 46127 |
| 2022-11-04 | 47.89 | $8.77 | 34600 |
| 2022-11-03 | 47.57 | $8.71 | 50234 |
| 2022-11-02 | 47.06 | $8.80 | 65233 |
| 2022-11-01 | 46.76 | $8.82 | 57536 |
| 2022-10-31 | 46.44 | $8.80 | 73000 |
| 2022-10-28 | 45.71 | $8.86 | 30600 |
| 2022-10-27 | 44.97 | $8.87 | 88533 |
| 2022-10-26 | 44.19 | $9.02 | 48600 |
| 2022-10-25 | 43.53 | $8.93 | 70300 |
| 2022-10-24 | 42.74 | $8.92 | 62410 |
| 2022-10-21 | 41.75 | $9.09 | 115225 |
| 2022-10-20 | 40.73 | $9.01 | 52000 |
| 2022-10-19 | 39.76 | $9.05 | 26446 |
| 2022-10-18 | 38.76 | $9.16 | 26027 |
| 2022-10-17 | 37.86 | $9.18 | 43100 |
| 2022-10-14 | 36.94 | $9.15 | 40600 |
| 2022-10-13 | 35.96 | $9.24 | 47700 |
| 2022-10-12 | 34.95 | $9.33 | 29242 |
| 2022-10-11 | 34.03 | $9.33 | 49600 |
| 2022-10-10 | 33.05 | $9.25 | 22500 |
| 2022-10-07 | 31.99 | $9.30 | 90312 |
| 2022-10-06 | 30.90 | $9.46 | 47818 |
| 2022-10-05 | 29.92 | $9.45 | 105600 |
| 2022-10-04 | 28.89 | $9.57 | 296809 |
| 2022-10-03 | 28.15 | $10.15 | 32008 |
| 2022-09-30 | 27.90 | $9.84 | 36600 |
| 2022-09-29 | 27.06 | $10.00 | 15649 |
| 2022-09-28 | 26.26 | $10.15 | 20400 |
| 2022-09-27 | 25.71 | $10.09 | 37000 |
| 2022-09-26 | 25.02 | $10.09 | 18000 |
| 2022-09-23 | 24.31 | $10.32 | 40345 |
| 2022-09-22 | 23.75 | $10.44 | 18143 |
| 2022-09-21 | 23.54 | $10.56 | 24100 |
| 2022-09-20 | 23.22 | $10.40 | 39900 |
| 2022-09-19 | 22.57 | $10.50 | 34700 |
| 2022-09-16 | 22.04 | $10.69 | 26300 |
| 2022-09-15 | 21.74 | $10.77 | 14349 |
| 2022-09-14 | 21.75 | $10.87 | 18114 |
| 2022-09-13 | 22.02 | $10.99 | 36700 |
| 2022-09-12 | 22.31 | $11.06 | 24411 |
| 2022-09-09 | 23.00 | $10.98 | 4900 |
| 2022-09-08 | 23.34 | $10.97 | 42147 |
| 2022-09-07 | 23.53 | $10.84 | 23415 |
| 2022-09-06 | 23.52 | $10.75 | 19712 |
| 2022-09-02 | 23.41 | $10.90 | 13100 |
| 2022-09-01 | 23.52 | $10.86 | 35323 |
| 2022-08-31 | 23.68 | $11.08 | 39504 |
| 2022-08-30 | 24.12 | $11.04 | 18445 |
| 2022-08-29 | 23.85 | $11.07 | 38700 |
| 2022-08-26 | 23.64 | $11.34 | 27800 |
| 2022-08-25 | 23.94 | $11.43 | 13828 |
| 2022-08-24 | 24.30 | $11.47 | 19324 |
| 2022-08-23 | 24.95 | $11.48 | 22841 |
| 2022-08-22 | 25.62 | $11.71 | 26100 |
| 2022-08-19 | 26.73 | $11.92 | 12100 |
| 2022-08-18 | 27.71 | $11.99 | 30533 |
| 2022-08-17 | 28.73 | $11.92 | 30438 |
| 2022-08-16 | 30.04 | $12.02 | 17920 |
| 2022-08-15 | 30.72 | $12.04 | 19800 |
| 2022-08-12 | 31.42 | $12.16 | 14420 |
| 2022-08-11 | 31.83 | $12.30 | 25000 |
| 2022-08-10 | 31.92 | $12.16 | 16700 |
| 2022-08-09 | 32.24 | $12.05 | 19100 |
| 2022-08-08 | 32.70 | $12.15 | 22120 |
| 2022-08-05 | 32.54 | $12.15 | 11800 |
| 2022-08-04 | 32.21 | $12.30 | 16745 |
| 2022-08-03 | 31.37 | $12.24 | 38800 |
| 2022-08-02 | 30.58 | $12.26 | 18200 |
| 2022-08-01 | 29.82 | $12.23 | 53226 |
| 2022-07-29 | 29.03 | $12.10 | 43311 |
| 2022-07-28 | 28.40 | $12.03 | 48400 |
| 2022-07-27 | 27.57 | $11.85 | 22800 |
| 2022-07-26 | 27.13 | $11.84 | 13100 |
| 2022-07-25 | 26.73 | $11.78 | 42100 |
| 2022-07-22 | 26.30 | $11.88 | 54300 |
| 2022-07-21 | 25.29 | $11.91 | 79400 |
| 2022-07-20 | 24.23 | $11.62 | 18737 |
| 2022-07-19 | 23.56 | $11.59 | 31829 |
| 2022-07-18 | 22.84 | $11.77 | 20900 |
| 2022-07-15 | 22.09 | $11.78 | 14000 |
| 2022-07-14 | 20.98 | $11.62 | 21527 |
| 2022-07-13 | 19.92 | $11.99 | 23300 |
| 2022-07-12 | 18.81 | $11.68 | 21918 |
| 2022-07-11 | 18.10 | $11.50 | 18600 |
| 2022-07-08 | 17.62 | $11.39 | 37520 |
| 2022-07-07 | 17.33 | $11.24 | 65200 |
| 2022-07-06 | 17.35 | $11.09 | 54300 |
| 2022-07-05 | 17.36 | $11.03 | 40600 |
| 2022-07-01 | 17.75 | $11.06 | 35226 |
| 2022-06-30 | 17.77 | $11.08 | 13525 |
| 2022-06-29 | 18.08 | $11.12 | 26000 |
| 2022-06-28 | 18.42 | $10.97 | 31100 |
| 2022-06-27 | 19.22 | $10.91 | 27400 |
| 2022-06-24 | 20.01 | $10.98 | 43941 |
| 2022-06-23 | 20.85 | $10.92 | 26300 |
| 2022-06-22 | 21.90 | $10.82 | 70715 |
| 2022-06-21 | 22.78 | $10.77 | 41600 |
| 2022-06-17 | 23.68 | $10.78 | 127400 |
| 2022-06-16 | 24.62 | $10.60 | 132700 |
| 2022-06-15 | 25.43 | $10.54 | 40800 |
| 2022-06-14 | 25.83 | $10.60 | 30300 |
| 2022-06-13 | 26.38 | $10.86 | 55412 |
| 2022-06-10 | 27.31 | $10.93 | 34900 |
| 2022-06-09 | 28.73 | $11.04 | 47126 |
| 2022-06-08 | 29.86 | $11.26 | 46800 |
| 2022-06-07 | 30.58 | $11.39 | 23500 |
| 2022-06-06 | 31.16 | $11.39 | 21500 |
| 2022-06-03 | 31.62 | $11.56 | 35816 |
| 2022-06-02 | 31.78 | $11.69 | 43012 |
| 2022-06-01 | 31.64 | $11.67 | 45000 |
| 2022-05-31 | 31.50 | $11.77 | 58000 |
| 2022-05-27 | 30.93 | $11.97 | 122925 |
| 2022-05-26 | 30.33 | $11.62 | 204200 |
| 2022-05-25 | 30.15 | $11.20 | 109623 |
| 2022-05-24 | 30.64 | $10.83 | 72500 |
| 2022-05-23 | 31.87 | $10.59 | 55011 |
| 2022-05-20 | 33.13 | $10.20 | 70849 |
| 2022-05-19 | 33.33 | $10.15 | 36800 |
| 2022-05-18 | 33.19 | $10.10 | 87334 |
| 2022-05-17 | 33.06 | $10.38 | 36841 |
| 2022-05-16 | 33.62 | $10.45 | 48900 |
| 2022-05-13 | 34.32 | $10.46 | 42400 |
| 2022-05-12 | 35.22 | $10.71 | 96934 |
| 2022-05-11 | 36.17 | $10.54 | 31221 |
| 2022-05-10 | 36.94 | $10.56 | 87427 |
| 2022-05-09 | 37.99 | $10.70 | 50900 |
| 2022-05-06 | 38.93 | $10.69 | 142168 |
| 2022-05-05 | 39.93 | $10.36 | 56024 |
| 2022-05-04 | 39.43 | $10.42 | 63520 |
| 2022-05-03 | 38.91 | $10.34 | 30041 |
| 2022-05-02 | 38.46 | $10.33 | 66400 |
| 2022-04-29 | 37.80 | $10.43 | 44800 |
| 2022-04-28 | 37.16 | $10.46 | 70900 |
| 2022-04-27 | 36.48 | $10.33 | 88600 |
| 2022-04-26 | 35.40 | $10.39 | 63400 |
| 2022-04-25 | 34.30 | $10.41 | 93031 |
| 2022-04-22 | 33.15 | $10.45 | 114400 |
| 2022-04-21 | 32.00 | $10.59 | 91900 |
| 2022-04-20 | 30.86 | $10.62 | 122708 |
| 2022-04-19 | 29.74 | $10.54 | 192529 |
| 2022-04-18 | 28.57 | $10.70 | 114800 |
| 2022-04-14 | 27.54 | $10.70 | 57800 |
| 2022-04-13 | 26.53 | $10.84 | 108600 |
| 2022-04-12 | 25.69 | $10.96 | 84600 |
| 2022-04-11 | 24.93 | $11.17 | 55012 |
| 2022-04-08 | 24.50 | $11.44 | 34302 |
| 2022-04-07 | 24.59 | $11.56 | 29500 |
| 2022-04-06 | 24.70 | $11.51 | 57437 |
| 2022-04-05 | 24.69 | $11.28 | 83032 |
| 2022-04-04 | 24.67 | $11.60 | 51500 |
| 2022-04-01 | 25.42 | $11.70 | 47739 |
| 2022-03-31 | 25.88 | $11.72 | 39239 |
| 2022-03-30 | 26.36 | $11.52 | 38435 |
| 2022-03-29 | 26.66 | $11.44 | 70206 |
| 2022-03-28 | 26.27 | $11.35 | 102600 |
| 2022-03-25 | 25.90 | $11.67 | 34348 |
| 2022-03-24 | 25.95 | $11.66 | 23500 |
| 2022-03-23 | 26.16 | $11.65 | 26300 |
| 2022-03-22 | 26.39 | $11.62 | 49800 |
| 2022-03-21 | 26.63 | $11.73 | 45406 |
| 2022-03-18 | 26.48 | $11.85 | 31235 |
| 2022-03-17 | 26.51 | $11.74 | 32232 |
| 2022-03-16 | 26.55 | $11.66 | 53402 |
| 2022-03-15 | 26.46 | $11.84 | 38100 |
| 2022-03-14 | 26.60 | $11.72 | 88000 |
| 2022-03-11 | 26.23 | $11.83 | 83700 |
| 2022-03-10 | 26.02 | $11.82 | 38900 |
| 2022-03-09 | 26.01 | $12.04 | 39428 |
| 2022-03-08 | 26.40 | $12.03 | 48226 |
| 2022-03-07 | 26.80 | $12.20 | 64401 |
| 2022-03-04 | 27.66 | $12.48 | 58048 |
| 2022-03-03 | 28.79 | $12.44 | 76000 |
| 2022-03-02 | 29.98 | $12.39 | 42200 |
| 2022-03-01 | 30.82 | $12.34 | 85143 |
| 2022-02-28 | 31.71 | $12.29 | 51206 |
| 2022-02-25 | 32.28 | $12.13 | 72046 |
| 2022-02-24 | 32.41 | $11.95 | 49905 |
| 2022-02-23 | 32.00 | $11.90 | 148915 |
| 2022-02-22 | 31.45 | $11.79 | 104046 |
| 2022-02-18 | 30.66 | $11.89 | 147500 |
| 2022-02-17 | 29.95 | $12.04 | 82937 |
| 2022-02-16 | 29.38 | $11.96 | 129400 |
| 2022-02-15 | 28.58 | $12.05 | 105739 |
| 2022-02-14 | 27.81 | $12.23 | 39300 |
| 2022-02-11 | 27.27 | $12.40 | 53100 |
| 2022-02-10 | 27.04 | $12.53 | 53246 |
| 2022-02-09 | 26.90 | $12.56 | 66200 |
| 2022-02-08 | 26.85 | $12.54 | 68600 |
| 2022-02-07 | 26.65 | $12.53 | 30600 |
| 2022-02-04 | 26.48 | $12.43 | 59100 |
| 2022-02-03 | 26.26 | $12.54 | 76104 |
| 2022-02-02 | 26.09 | $12.56 | 66315 |
| 2022-02-01 | 26.00 | $12.57 | 65640 |
| 2022-01-31 | 25.78 | $12.54 | 33912 |
| 2022-01-28 | 25.24 | $12.43 | 54135 |
| 2022-01-27 | 24.68 | $12.60 | 32626 |
| 2022-01-26 | 24.24 | $12.61 | 55509 |
| 2022-01-25 | 23.79 | $12.54 | 78600 |
| 2022-01-24 | 23.15 | $12.44 | 62800 |
| 2022-01-21 | 21.99 | $12.55 | 98533 |
| 2022-01-20 | 20.86 | $12.75 | 33200 |
| 2022-01-19 | 20.02 | $12.88 | 69020 |
| 2022-01-18 | 19.28 | $13.05 | 30900 |
| 2022-01-14 | 18.72 | $13.34 | 32639 |
| 2022-01-13 | 18.48 | $13.60 | 14300 |
| 2022-01-12 | 18.64 | $13.74 | 30600 |
| 2022-01-11 | 18.94 | $13.81 | 9000 |
| 2022-01-10 | 19.28 | $13.84 | 16100 |
| 2022-01-07 | 19.84 | $13.88 | 15200 |
| 2022-01-06 | 20.46 | $13.89 | 65123 |
| 2022-01-05 | 21.15 | $14.03 | 42000 |
| 2022-01-04 | 22.04 | $14.42 | 37933 |
| 2022-01-03 | 22.70 | $14.80 | 51340 |
| 2021-12-31 | 23.15 | $15.00 | 40439 |
| 2021-12-30 | 22.49 | $15.18 | 16821 |
| 2021-12-29 | 22.15 | $14.99 | 41700 |
| 2021-12-28 | 21.98 | $15.00 | 46500 |
| 2021-12-27 | 21.80 | $14.70 | 38200 |
| 2021-12-23 | 21.80 | $14.64 | 31500 |
| 2021-12-22 | 22.20 | $14.28 | 31902 |
| 2021-12-21 | 22.76 | $14.49 | 16100 |
| 2021-12-20 | 23.00 | $14.54 | 30800 |
| 2021-12-17 | 23.42 | $14.51 | 30700 |
| 2021-12-16 | 23.24 | $14.50 | 60000 |
| 2021-12-15 | 22.99 | $14.57 | 46745 |
| 2021-12-14 | 22.75 | $14.71 | 54200 |
| 2021-12-13 | 22.50 | $14.69 | 119300 |
| 2021-12-10 | 22.24 | $14.44 | 155200 |
| 2021-12-09 | 22.35 | $13.76 | 68200 |
| 2021-12-08 | 23.25 | $13.56 | 69042 |
| 2021-12-07 | 23.83 | $13.39 | 55300 |
| 2021-12-06 | 24.13 | $13.15 | 86806 |
| 2021-12-03 | 23.93 | $13.27 | 72100 |
| 2021-12-02 | 23.61 | $13.24 | 87800 |
| 2021-12-01 | 23.31 | $13.41 | 60233 |
| 2021-11-30 | 23.36 | $13.45 | 59500 |
| 2021-11-29 | 23.39 | $13.44 | 38700 |
| 2021-11-26 | 23.60 | $13.44 | 53103 |
| 2021-11-24 | 23.83 | $13.50 | 79010 |
| 2021-11-23 | 24.35 | $13.60 | 58101 |
| 2021-11-22 | 25.05 | $14.08 | 11938 |
| 2021-11-19 | 25.71 | $14.21 | 17600 |
| 2021-11-18 | 26.10 | $14.23 | 36702 |
| 2021-11-17 | 26.40 | $14.57 | 23500 |
| 2021-11-16 | 26.71 | $14.65 | 16842 |
| 2021-11-15 | 26.04 | $14.45 | 18225 |
| 2021-11-12 | 25.43 | $14.42 | 15239 |
| 2021-11-11 | 24.91 | $14.42 | 16522 |
| 2021-11-10 | 24.48 | $14.33 | 49700 |
| 2021-11-09 | 24.17 | $14.22 | 43200 |
| 2021-11-08 | 24.04 | $14.16 | 49800 |
| 2021-11-05 | 24.00 | $13.80 | 47412 |
| 2021-11-04 | 24.65 | $13.55 | 106526 |
| 2021-11-03 | 25.34 | $13.84 | 8636 |
| 2021-11-02 | 25.59 | $13.70 | 29045 |
| 2021-11-01 | 26.10 | $13.55 | 21601 |
| 2021-10-29 | 27.00 | $13.36 | 58512 |
| 2021-10-28 | 28.13 | $13.32 | 19700 |
| 2021-10-27 | 29.52 | $13.34 | 21900 |
| 2021-10-26 | 30.97 | $13.45 | 52242 |
| 2021-10-25 | 32.50 | $13.56 | 17700 |
| 2021-10-22 | 33.66 | $13.62 | 17700 |
| 2021-10-21 | 34.66 | $13.61 | 19831 |
| 2021-10-20 | 35.70 | $13.68 | 13000 |
| 2021-10-19 | 36.55 | $13.71 | 25200 |
| 2021-10-18 | 37.44 | $14.04 | 23436 |
| 2021-10-15 | 37.41 | $14.24 | 32230 |
| 2021-10-14 | 37.37 | $13.91 | 37400 |
| 2021-10-13 | 37.74 | $13.95 | 57548 |
| 2021-10-12 | 38.14 | $13.75 | 49525 |
| 2021-10-11 | 38.95 | $13.57 | 39705 |
| 2021-10-08 | 40.14 | $13.49 | 14800 |
| 2021-10-07 | 41.49 | $13.48 | 23310 |
| 2021-10-06 | 42.92 | $13.53 | 24946 |
| 2021-10-05 | 44.27 | $13.54 | 23806 |
| 2021-10-04 | 45.69 | $13.56 | 20022 |
| 2021-10-01 | 47.18 | $13.63 | 31900 |
| 2021-09-30 | 49.11 | $13.52 | 36403 |
| 2021-09-29 | 51.15 | $13.71 | 43123 |
| 2021-09-28 | 53.05 | $13.66 | 56644 |
| 2021-09-27 | 55.04 | $13.87 | 14404 |
| 2021-09-24 | 56.57 | $14.11 | 23700 |
| 2021-09-23 | 57.76 | $14.13 | 27100 |
| 2021-09-22 | 58.85 | $14.23 | 12427 |
| 2021-09-21 | 60.13 | $14.20 | 17440 |
| 2021-09-20 | 61.49 | $14.32 | 19400 |
| 2021-09-17 | 62.83 | $14.56 | 47900 |
| 2021-09-16 | 63.64 | $14.75 | 72100 |
| 2021-09-15 | 63.97 | $14.83 | 40744 |
| 2021-09-14 | 64.31 | $14.72 | 18126 |
| 2021-09-13 | 65.01 | $14.41 | 38816 |
| 2021-09-10 | 65.53 | $14.35 | 32300 |
| 2021-09-09 | 66.37 | $14.15 | 12227 |
| 2021-09-08 | 67.15 | $14.13 | 16314 |
| 2021-09-07 | 67.98 | $14.16 | 44237 |
| 2021-09-03 | 68.80 | $14.44 | 30600 |
| 2021-09-02 | 69.27 | $14.43 | 23147 |
| 2021-09-01 | 69.36 | $14.58 | 23100 |
| 2021-08-31 | 69.47 | $14.47 | 31315 |
| 2021-08-30 | 69.62 | $14.42 | 30600 |
| 2021-08-27 | 69.59 | $14.55 | 55645 |
| 2021-08-26 | 69.58 | $14.36 | 40400 |
| 2021-08-25 | 69.59 | $14.31 | 82300 |
| 2021-08-24 | 69.60 | $14.59 | 50320 |
| 2021-08-23 | 68.76 | $14.55 | 43800 |
| 2021-08-20 | 67.87 | $14.25 | 25627 |
| 2021-08-19 | 67.02 | $14.04 | 26500 |
| 2021-08-18 | 66.16 | $13.95 | 38100 |
| 2021-08-17 | 65.27 | $13.88 | 23840 |
| 2021-08-16 | 64.35 | $13.91 | 30021 |
| 2021-08-13 | 63.39 | $13.89 | 32200 |
| 2021-08-12 | 62.18 | $13.93 | 58200 |
| 2021-08-11 | 60.79 | $14.02 | 61900 |
| 2021-08-10 | 59.33 | $13.86 | 36500 |
| 2021-08-09 | 57.80 | $13.81 | 102300 |
| 2021-08-06 | 56.20 | $13.73 | 29600 |
| 2021-08-05 | 54.53 | $13.68 | 32000 |
| 2021-08-04 | 52.73 | $13.74 | 24714 |
| 2021-08-03 | 50.79 | $13.74 | 40500 |
| 2021-08-02 | 48.75 | $13.72 | 41346 |
| 2021-07-30 | 46.61 | $13.65 | 32410 |
| 2021-07-29 | 44.35 | $13.65 | 40940 |
| 2021-07-28 | 41.98 | $13.61 | 60800 |
| 2021-07-27 | 39.49 | $13.51 | 47100 |
| 2021-07-26 | 36.87 | $13.52 | 43134 |
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