Is Carlyle Credit Income Fund (CCIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Carlyle Credit Income Fund (CCIF) research center and poll results.
NYSE : CCIF
Carlyle Credit Income Fund
$2.8 USD
$0.04 (1.45%)
- Volume
- 77.78K
- Average Volume
- 113.74K
- Market Capitalization
- $59.36M
- P/E Ratio
- -1.16
- Dividend Yield
- 38.57%
- Price Target
- $3.75
- Year High
- $6.36
- Year Low
- $2.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.49
- Current Ratio
- $0.00
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
2.80
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.80
Average
7.95
Maximum
10.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.80 | $2.80 | 79292 |
| 2026-07-16 | 2.80 | $2.76 | 113900 |
| 2026-07-15 | 2.82 | $2.82 | 152445 |
| 2026-07-14 | 2.84 | $2.85 | 114440 |
| 2026-07-13 | 2.85 | $2.85 | 71116 |
| 2026-07-10 | 2.86 | $2.86 | 26300 |
| 2026-07-09 | 2.87 | $2.87 | 42640 |
| 2026-07-08 | 2.88 | $2.84 | 54513 |
| 2026-07-07 | 2.89 | $2.85 | 48424 |
| 2026-07-06 | 2.90 | $2.85 | 85379 |
| 2026-07-02 | 2.91 | $2.80 | 77317 |
| 2026-07-01 | 2.93 | $2.76 | 42200 |
| 2026-06-30 | 2.94 | $2.79 | 130214 |
| 2026-06-29 | 2.96 | $2.77 | 45200 |
| 2026-06-26 | 2.98 | $2.77 | 95200 |
| 2026-06-25 | 3.00 | $2.76 | 114409 |
| 2026-06-24 | 3.01 | $2.72 | 94428 |
| 2026-06-23 | 3.04 | $2.74 | 55500 |
| 2026-06-22 | 3.06 | $2.67 | 219705 |
| 2026-06-18 | 3.09 | $2.82 | 395027 |
| 2026-06-17 | 3.11 | $2.87 | 359095 |
| 2026-06-16 | 3.13 | $3.13 | 95535 |
| 2026-06-15 | 3.14 | $3.14 | 109637 |
| 2026-06-12 | 3.15 | $3.08 | 90017 |
| 2026-06-11 | 3.17 | $3.08 | 22200 |
| 2026-06-10 | 3.19 | $3.07 | 40300 |
| 2026-06-09 | 3.20 | $3.07 | 99700 |
| 2026-06-08 | 3.21 | $3.10 | 49900 |
| 2026-06-05 | 3.22 | $3.07 | 129800 |
| 2026-06-04 | 3.23 | $3.08 | 134220 |
| 2026-06-03 | 3.25 | $3.07 | 71300 |
| 2026-06-02 | 3.26 | $3.09 | 94115 |
| 2026-06-01 | 3.27 | $3.11 | 118324 |
| 2026-05-29 | 3.28 | $3.13 | 167095 |
| 2026-05-28 | 3.29 | $3.13 | 89339 |
| 2026-05-27 | 3.30 | $3.12 | 149517 |
| 2026-05-26 | 3.31 | $3.20 | 102356 |
| 2026-05-22 | 3.31 | $3.19 | 84902 |
| 2026-05-21 | 3.31 | $3.21 | 126547 |
| 2026-05-20 | 3.31 | $3.24 | 128124 |
| 2026-05-19 | 3.31 | $3.21 | 136639 |
| 2026-05-18 | 3.32 | $3.35 | 105300 |
| 2026-05-15 | 3.32 | $3.49 | 65400 |
| 2026-05-14 | 3.31 | $3.43 | 95454 |
| 2026-05-13 | 3.31 | $3.36 | 89100 |
| 2026-05-12 | 3.31 | $3.35 | 162731 |
| 2026-05-11 | 3.31 | $3.36 | 169309 |
| 2026-05-08 | 3.31 | $3.26 | 170844 |
| 2026-05-07 | 3.31 | $3.30 | 167500 |
| 2026-05-06 | 3.31 | $3.32 | 275200 |
| 2026-05-05 | 3.32 | $3.34 | 64600 |
| 2026-05-04 | 3.31 | $3.34 | 197400 |
| 2026-05-01 | 3.31 | $3.34 | 117803 |
| 2026-04-30 | 3.31 | $3.35 | 130100 |
| 2026-04-29 | 3.30 | $3.30 | 142419 |
| 2026-04-28 | 3.30 | $3.25 | 127800 |
| 2026-04-27 | 3.29 | $3.21 | 98820 |
| 2026-04-24 | 3.29 | $3.20 | 70100 |
| 2026-04-23 | 3.29 | $3.23 | 82400 |
| 2026-04-22 | 3.28 | $3.27 | 73306 |
| 2026-04-21 | 3.27 | $3.27 | 91034 |
| 2026-04-20 | 3.27 | $3.35 | 166769 |
| 2026-04-17 | 3.26 | $3.43 | 168008 |
| 2026-04-16 | 3.24 | $3.38 | 141800 |
| 2026-04-15 | 3.24 | $3.41 | 89712 |
| 2026-04-14 | 3.22 | $3.29 | 68700 |
| 2026-04-13 | 3.22 | $3.30 | 86255 |
| 2026-04-10 | 3.22 | $3.27 | 133642 |
| 2026-04-09 | 3.22 | $3.37 | 147528 |
| 2026-04-08 | 3.22 | $3.40 | 128900 |
| 2026-04-07 | 3.22 | $3.33 | 62147 |
| 2026-04-06 | 3.22 | $3.32 | 147300 |
| 2026-04-02 | 3.21 | $3.26 | 58600 |
| 2026-04-01 | 3.21 | $3.23 | 70927 |
| 2026-03-31 | 3.22 | $3.21 | 175505 |
| 2026-03-30 | 3.23 | $3.13 | 108500 |
| 2026-03-27 | 3.25 | $3.16 | 112830 |
| 2026-03-26 | 3.26 | $3.19 | 112401 |
| 2026-03-25 | 3.26 | $3.12 | 82402 |
| 2026-03-24 | 3.28 | $3.07 | 88300 |
| 2026-03-23 | 3.29 | $3.11 | 145941 |
| 2026-03-20 | 3.32 | $3.13 | 64000 |
| 2026-03-19 | 3.34 | $3.18 | 158438 |
| 2026-03-18 | 3.36 | $3.22 | 124549 |
| 2026-03-17 | 3.38 | $3.20 | 246414 |
| 2026-03-16 | 3.39 | $3.22 | 302664 |
| 2026-03-13 | 3.42 | $3.29 | 103036 |
| 2026-03-12 | 3.46 | $3.29 | 105300 |
| 2026-03-11 | 3.49 | $3.35 | 132840 |
| 2026-03-10 | 3.53 | $3.39 | 132500 |
| 2026-03-09 | 3.56 | $3.23 | 122336 |
| 2026-03-06 | 3.61 | $3.24 | 106331 |
| 2026-03-05 | 3.65 | $3.30 | 111617 |
| 2026-03-04 | 3.69 | $3.28 | 194600 |
| 2026-03-03 | 3.72 | $3.43 | 182825 |
| 2026-03-02 | 3.75 | $3.50 | 247131 |
| 2026-02-27 | 3.81 | $3.37 | 312656 |
| 2026-02-26 | 3.87 | $3.27 | 260823 |
| 2026-02-25 | 3.94 | $3.47 | 111401 |
| 2026-02-24 | 4.00 | $3.40 | 180204 |
| 2026-02-23 | 4.07 | $3.60 | 353829 |
| 2026-02-20 | 4.12 | $3.50 | 180900 |
| 2026-02-19 | 4.19 | $3.61 | 683702 |
| 2026-02-18 | 4.24 | $3.60 | 599442 |
| 2026-02-17 | 4.30 | $3.41 | 537065 |
| 2026-02-13 | 4.38 | $3.88 | 225900 |
| 2026-02-12 | 4.43 | $4.00 | 109700 |
| 2026-02-11 | 4.47 | $4.00 | 148705 |
| 2026-02-10 | 4.51 | $4.04 | 145750 |
| 2026-02-09 | 4.54 | $4.16 | 146600 |
| 2026-02-06 | 4.57 | $4.18 | 159535 |
| 2026-02-05 | 4.59 | $4.05 | 97035 |
| 2026-02-04 | 4.62 | $4.07 | 135938 |
| 2026-02-03 | 4.66 | $3.90 | 358927 |
| 2026-02-02 | 4.70 | $4.07 | 632100 |
| 2026-01-30 | 4.73 | $4.52 | 362633 |
| 2026-01-29 | 4.74 | $4.64 | 61500 |
| 2026-01-28 | 4.74 | $4.67 | 88020 |
| 2026-01-27 | 4.74 | $4.68 | 109901 |
| 2026-01-26 | 4.73 | $4.73 | 108600 |
| 2026-01-23 | 4.73 | $4.74 | 42847 |
| 2026-01-22 | 4.73 | $4.75 | 49029 |
| 2026-01-21 | 4.72 | $4.73 | 173043 |
| 2026-01-20 | 4.72 | $4.85 | 145951 |
| 2026-01-16 | 4.72 | $4.95 | 150700 |
| 2026-01-15 | 4.71 | $4.86 | 115891 |
| 2026-01-14 | 4.71 | $4.79 | 156400 |
| 2026-01-13 | 4.70 | $4.73 | 191735 |
| 2026-01-12 | 4.70 | $4.71 | 86005 |
| 2026-01-09 | 4.70 | $4.70 | 82541 |
| 2026-01-08 | 4.72 | $4.71 | 100100 |
| 2026-01-07 | 4.74 | $4.69 | 96787 |
| 2026-01-06 | 4.76 | $4.73 | 95238 |
| 2026-01-05 | 4.78 | $4.77 | 85625 |
| 2026-01-02 | 4.80 | $4.74 | 103797 |
| 2025-12-31 | 4.83 | $4.69 | 356300 |
| 2025-12-30 | 4.85 | $4.61 | 280909 |
| 2025-12-29 | 4.88 | $4.58 | 166732 |
| 2025-12-26 | 4.92 | $4.62 | 124535 |
| 2025-12-24 | 4.94 | $4.65 | 82500 |
| 2025-12-23 | 4.97 | $4.64 | 132147 |
| 2025-12-22 | 4.99 | $4.62 | 328828 |
| 2025-12-19 | 5.01 | $4.72 | 226334 |
| 2025-12-18 | 5.02 | $4.80 | 160045 |
| 2025-12-17 | 5.02 | $4.89 | 163795 |
| 2025-12-16 | 5.02 | $4.76 | 111341 |
| 2025-12-15 | 5.02 | $4.68 | 232936 |
| 2025-12-12 | 5.05 | $4.69 | 245832 |
| 2025-12-11 | 5.07 | $4.80 | 252900 |
| 2025-12-10 | 5.09 | $4.98 | 145139 |
| 2025-12-09 | 5.11 | $5.07 | 77601 |
| 2025-12-08 | 5.11 | $5.13 | 87997 |
| 2025-12-05 | 5.11 | $5.16 | 103037 |
| 2025-12-04 | 5.12 | $5.22 | 57414 |
| 2025-12-03 | 5.11 | $5.23 | 102741 |
| 2025-12-02 | 5.11 | $5.23 | 84000 |
| 2025-12-01 | 5.11 | $5.22 | 105800 |
| 2025-11-28 | 5.11 | $5.21 | 61948 |
| 2025-11-26 | 5.11 | $5.13 | 48300 |
| 2025-11-25 | 5.12 | $5.12 | 72400 |
| 2025-11-24 | 5.12 | $5.10 | 93982 |
| 2025-11-21 | 5.13 | $5.02 | 86900 |
| 2025-11-20 | 5.15 | $4.93 | 90994 |
| 2025-11-19 | 5.17 | $4.85 | 168500 |
| 2025-11-18 | 5.19 | $4.78 | 224400 |
| 2025-11-17 | 5.21 | $4.90 | 231300 |
| 2025-11-14 | 5.24 | $5.16 | 177918 |
| 2025-11-13 | 5.25 | $5.22 | 109163 |
| 2025-11-12 | 5.26 | $5.22 | 78284 |
| 2025-11-11 | 5.26 | $5.21 | 98139 |
| 2025-11-10 | 5.26 | $5.21 | 98600 |
| 2025-11-07 | 5.27 | $5.17 | 97700 |
| 2025-11-06 | 5.27 | $5.20 | 98300 |
| 2025-11-05 | 5.28 | $5.15 | 59938 |
| 2025-11-04 | 5.29 | $5.10 | 135812 |
| 2025-11-03 | 5.31 | $5.25 | 113300 |
| 2025-10-31 | 5.33 | $5.29 | 184680 |
| 2025-10-30 | 5.35 | $5.21 | 73000 |
| 2025-10-29 | 5.38 | $5.24 | 59800 |
| 2025-10-28 | 5.40 | $5.24 | 111736 |
| 2025-10-27 | 5.43 | $5.28 | 187000 |
| 2025-10-24 | 5.45 | $5.38 | 153800 |
| 2025-10-23 | 5.47 | $5.27 | 158132 |
| 2025-10-22 | 5.50 | $5.30 | 131280 |
| 2025-10-21 | 5.52 | $5.28 | 263402 |
| 2025-10-20 | 5.54 | $5.39 | 360300 |
| 2025-10-17 | 5.55 | $5.37 | 161059 |
| 2025-10-16 | 5.57 | $5.39 | 145000 |
| 2025-10-15 | 5.58 | $5.28 | 61400 |
| 2025-10-14 | 5.61 | $5.27 | 71700 |
| 2025-10-13 | 5.64 | $5.26 | 105140 |
| 2025-10-10 | 5.67 | $5.27 | 100752 |
| 2025-10-09 | 5.69 | $5.35 | 100759 |
| 2025-10-08 | 5.71 | $5.40 | 303753 |
| 2025-10-07 | 5.73 | $5.53 | 112601 |
| 2025-10-06 | 5.73 | $5.64 | 119128 |
| 2025-10-03 | 5.73 | $5.73 | 62700 |
| 2025-10-02 | 5.73 | $5.70 | 106022 |
| 2025-10-01 | 5.72 | $5.74 | 103700 |
| 2025-09-30 | 5.72 | $5.82 | 220800 |
| 2025-09-29 | 5.71 | $5.72 | 202734 |
| 2025-09-26 | 5.72 | $5.73 | 112314 |
| 2025-09-25 | 5.72 | $5.75 | 70200 |
| 2025-09-24 | 5.72 | $5.73 | 120901 |
| 2025-09-23 | 5.72 | $5.69 | 133515 |
| 2025-09-22 | 5.72 | $5.68 | 198700 |
| 2025-09-19 | 5.72 | $5.72 | 58100 |
| 2025-09-18 | 5.71 | $5.65 | 64024 |
| 2025-09-17 | 5.70 | $5.83 | 210804 |
| 2025-09-16 | 5.69 | $5.83 | 145338 |
| 2025-09-15 | 5.69 | $5.80 | 203247 |
| 2025-09-12 | 5.68 | $5.74 | 101000 |
| 2025-09-11 | 5.68 | $5.77 | 78426 |
| 2025-09-10 | 5.67 | $5.76 | 154706 |
| 2025-09-09 | 5.66 | $5.58 | 238000 |
| 2025-09-08 | 5.65 | $5.64 | 174349 |
| 2025-09-05 | 5.64 | $5.65 | 104700 |
| 2025-09-04 | 5.62 | $5.62 | 191951 |
| 2025-09-03 | 5.61 | $5.72 | 100232 |
| 2025-09-02 | 5.60 | $5.68 | 163923 |
| 2025-08-29 | 5.60 | $5.74 | 464716 |
| 2025-08-28 | 5.59 | $5.77 | 59600 |
| 2025-08-27 | 5.58 | $5.74 | 96037 |
| 2025-08-26 | 5.58 | $5.74 | 66349 |
| 2025-08-25 | 5.57 | $5.69 | 177000 |
| 2025-08-22 | 5.57 | $5.63 | 117600 |
| 2025-08-21 | 5.57 | $5.63 | 193200 |
| 2025-08-20 | 5.57 | $5.51 | 291400 |
| 2025-08-19 | 5.58 | $5.57 | 324500 |
| 2025-08-18 | 5.61 | $5.75 | 231100 |
| 2025-08-15 | 5.63 | $5.71 | 166000 |
| 2025-08-14 | 5.67 | $5.68 | 127500 |
| 2025-08-13 | 5.71 | $5.66 | 201700 |
| 2025-08-12 | 5.75 | $5.55 | 512300 |
| 2025-08-11 | 5.79 | $5.41 | 351100 |
| 2025-08-08 | 5.84 | $5.34 | 166000 |
| 2025-08-07 | 5.90 | $5.29 | 502200 |
| 2025-08-06 | 5.96 | $5.46 | 201000 |
| 2025-08-05 | 6.00 | $5.53 | 152000 |
| 2025-08-04 | 6.05 | $5.57 | 126900 |
| 2025-08-01 | 6.10 | $5.54 | 154400 |
| 2025-07-31 | 6.14 | $5.63 | 120900 |
| 2025-07-30 | 6.18 | $5.65 | 121100 |
| 2025-07-29 | 6.22 | $5.61 | 191200 |
| 2025-07-28 | 6.27 | $5.66 | 401100 |
| 2025-07-25 | 6.30 | $5.69 | 202700 |
| 2025-07-24 | 6.33 | $5.59 | 518300 |
| 2025-07-23 | 6.36 | $5.77 | 517200 |
| 2025-07-22 | 6.37 | $6.13 | 148200 |
| 2025-07-21 | 6.36 | $6.18 | 248300 |
| 2025-07-18 | 6.36 | $6.49 | 113300 |
| 2025-07-17 | 6.34 | $6.49 | 146300 |
| 2025-07-16 | 6.33 | $6.42 | 59600 |
| 2025-07-15 | 6.33 | $6.40 | 91500 |
| 2025-07-14 | 6.34 | $6.40 | 87000 |
| 2025-07-11 | 6.34 | $6.43 | 143700 |
| 2025-07-10 | 6.35 | $6.50 | 70000 |
| 2025-07-09 | 6.35 | $6.40 | 122900 |
| 2025-07-08 | 6.35 | $6.46 | 72700 |
| 2025-07-07 | 6.35 | $6.46 | 103300 |
| 2025-07-03 | 6.36 | $6.47 | 35400 |
| 2025-07-02 | 6.36 | $6.45 | 92500 |
| 2025-07-01 | 6.36 | $6.46 | 91300 |
| 2025-06-30 | 6.36 | $6.48 | 117900 |
| 2025-06-27 | 6.37 | $6.33 | 69600 |
| 2025-06-26 | 6.38 | $6.25 | 93700 |
| 2025-06-25 | 6.39 | $6.20 | 260500 |
| 2025-06-24 | 6.41 | $5.98 | 316900 |
| 2025-06-23 | 6.44 | $6.00 | 250200 |
| 2025-06-20 | 6.47 | $6.12 | 216100 |
| 2025-06-18 | 6.49 | $6.12 | 484200 |
| 2025-06-17 | 6.52 | $6.28 | 203900 |
| 2025-06-16 | 6.53 | $6.46 | 145000 |
| 2025-06-13 | 6.55 | $6.51 | 85400 |
| 2025-06-12 | 6.56 | $6.51 | 113200 |
| 2025-06-11 | 6.56 | $6.53 | 103200 |
| 2025-06-10 | 6.57 | $6.52 | 96500 |
| 2025-06-09 | 6.58 | $6.50 | 167700 |
| 2025-06-06 | 6.58 | $6.45 | 133500 |
| 2025-06-05 | 6.59 | $6.51 | 113300 |
| 2025-06-04 | 6.60 | $6.50 | 72300 |
| 2025-06-03 | 6.61 | $6.53 | 91000 |
| 2025-06-02 | 6.63 | $6.51 | 145900 |
| 2025-05-30 | 6.64 | $6.56 | 336500 |
| 2025-05-29 | 6.64 | $6.56 | 115000 |
| 2025-05-28 | 6.65 | $6.53 | 147700 |
| 2025-05-27 | 6.67 | $6.58 | 223000 |
| 2025-05-23 | 6.68 | $6.54 | 98200 |
| 2025-05-22 | 6.68 | $6.57 | 155700 |
| 2025-05-21 | 6.68 | $6.57 | 219100 |
| 2025-05-20 | 6.68 | $6.60 | 136800 |
| 2025-05-19 | 6.68 | $6.64 | 239600 |
| 2025-05-16 | 6.67 | $6.72 | 519300 |
| 2025-05-15 | 6.67 | $6.68 | 353900 |
| 2025-05-14 | 6.68 | $6.65 | 493300 |
| 2025-05-13 | 6.70 | $6.72 | 418000 |
| 2025-05-12 | 6.71 | $6.59 | 406600 |
| 2025-05-09 | 6.72 | $6.62 | 152700 |
| 2025-05-08 | 6.72 | $6.60 | 299400 |
| 2025-05-07 | 6.73 | $6.75 | 160800 |
| 2025-05-06 | 6.72 | $6.74 | 241700 |
| 2025-05-05 | 6.71 | $6.77 | 156500 |
| 2025-05-02 | 6.70 | $6.72 | 117200 |
| 2025-05-01 | 6.70 | $6.68 | 196100 |
| 2025-04-30 | 6.71 | $6.77 | 111000 |
| 2025-04-29 | 6.72 | $6.81 | 94900 |
| 2025-04-28 | 6.72 | $6.79 | 218300 |
| 2025-04-25 | 6.73 | $6.62 | 112300 |
| 2025-04-24 | 6.76 | $6.60 | 83400 |
| 2025-04-23 | 6.80 | $6.56 | 164000 |
| 2025-04-22 | 6.84 | $6.52 | 44600 |
| 2025-04-21 | 6.88 | $6.45 | 105700 |
| 2025-04-17 | 6.92 | $6.73 | 84200 |
| 2025-04-16 | 6.95 | $6.92 | 188200 |
| 2025-04-15 | 6.97 | $7.03 | 329900 |
| 2025-04-14 | 7.00 | $6.95 | 280900 |
| 2025-04-11 | 7.05 | $6.81 | 118200 |
| 2025-04-10 | 7.09 | $6.63 | 106100 |
| 2025-04-09 | 7.15 | $6.80 | 420200 |
| 2025-04-08 | 7.19 | $6.55 | 355000 |
| 2025-04-07 | 7.24 | $6.50 | 419400 |
| 2025-04-04 | 7.30 | $6.60 | 315200 |
| 2025-04-03 | 7.35 | $6.72 | 216700 |
| 2025-04-02 | 7.40 | $6.93 | 183200 |
| 2025-04-01 | 7.43 | $6.96 | 360300 |
| 2025-03-31 | 7.47 | $6.76 | 357900 |
| 2025-03-28 | 7.51 | $6.98 | 284000 |
| 2025-03-27 | 7.55 | $7.24 | 71900 |
| 2025-03-26 | 7.57 | $7.26 | 82100 |
| 2025-03-25 | 7.59 | $7.37 | 66200 |
| 2025-03-24 | 7.60 | $7.37 | 82400 |
| 2025-03-21 | 7.62 | $7.33 | 83000 |
| 2025-03-20 | 7.64 | $7.31 | 219800 |
| 2025-03-19 | 7.66 | $7.39 | 304700 |
| 2025-03-18 | 7.68 | $7.63 | 290800 |
| 2025-03-17 | 7.68 | $7.77 | 176800 |
| 2025-03-14 | 7.69 | $7.78 | 106900 |
| 2025-03-13 | 7.69 | $7.68 | 91000 |
| 2025-03-12 | 7.69 | $7.66 | 140100 |
| 2025-03-11 | 7.69 | $7.60 | 166300 |
| 2025-03-10 | 7.70 | $7.63 | 159700 |
| 2025-03-07 | 7.70 | $7.63 | 142100 |
| 2025-03-06 | 7.71 | $7.65 | 139300 |
| 2025-03-05 | 7.71 | $7.65 | 86500 |
| 2025-03-04 | 7.72 | $7.65 | 148600 |
| 2025-03-03 | 7.72 | $7.70 | 147100 |
| 2025-02-28 | 7.73 | $7.72 | 202000 |
| 2025-02-27 | 7.74 | $7.62 | 241000 |
| 2025-02-26 | 7.75 | $7.65 | 94500 |
| 2025-02-25 | 7.75 | $7.64 | 157000 |
| 2025-02-24 | 7.76 | $7.66 | 141000 |
| 2025-02-21 | 7.77 | $7.70 | 86500 |
| 2025-02-20 | 7.76 | $7.75 | 78000 |
| 2025-02-19 | 7.76 | $7.74 | 364400 |
| 2025-02-18 | 7.76 | $7.74 | 216800 |
| 2025-02-14 | 7.77 | $7.88 | 129900 |
| 2025-02-13 | 7.77 | $7.76 | 100900 |
| 2025-02-12 | 7.77 | $7.72 | 117600 |
| 2025-02-11 | 7.77 | $7.71 | 116700 |
| 2025-02-10 | 7.77 | $7.71 | 254900 |
| 2025-02-07 | 7.79 | $7.72 | 364100 |
| 2025-02-06 | 7.80 | $7.74 | 129100 |
| 2025-02-05 | 7.81 | $7.78 | 80900 |
| 2025-02-04 | 7.82 | $7.77 | 118800 |
| 2025-02-03 | 7.83 | $7.75 | 135600 |
| 2025-01-31 | 7.84 | $7.83 | 158300 |
| 2025-01-30 | 7.84 | $7.84 | 96400 |
| 2025-01-29 | 7.85 | $7.82 | 45900 |
| 2025-01-28 | 7.86 | $7.81 | 85500 |
| 2025-01-27 | 7.87 | $7.77 | 102500 |
| 2025-01-24 | 7.88 | $7.76 | 87700 |
| 2025-01-23 | 7.89 | $7.66 | 83500 |
| 2025-01-22 | 7.91 | $7.71 | 249100 |
| 2025-01-21 | 7.92 | $7.77 | 149900 |
| 2025-01-17 | 7.93 | $7.90 | 107300 |
| 2025-01-16 | 7.95 | $7.88 | 200800 |
| 2025-01-15 | 7.96 | $7.79 | 397500 |
| 2025-01-14 | 7.98 | $7.63 | 341100 |
| 2025-01-13 | 8.01 | $7.84 | 223600 |
| 2025-01-10 | 8.03 | $7.93 | 127200 |
| 2025-01-08 | 8.04 | $7.99 | 44500 |
| 2025-01-07 | 8.05 | $7.95 | 122700 |
| 2025-01-06 | 8.06 | $7.95 | 174200 |
| 2025-01-03 | 8.07 | $7.97 | 100400 |
| 2025-01-02 | 8.08 | $7.95 | 123000 |
| 2024-12-31 | 8.09 | $7.94 | 210300 |
| 2024-12-30 | 8.10 | $7.92 | 165500 |
| 2024-12-27 | 8.10 | $8.00 | 128000 |
| 2024-12-26 | 8.10 | $8.04 | 87500 |
| 2024-12-24 | 8.10 | $8.06 | 72100 |
| 2024-12-23 | 8.11 | $7.98 | 242400 |
| 2024-12-20 | 8.12 | $7.95 | 140400 |
| 2024-12-19 | 8.13 | $7.95 | 146100 |
| 2024-12-18 | 8.15 | $8.03 | 149200 |
| 2024-12-17 | 8.16 | $8.18 | 108700 |
| 2024-12-16 | 8.17 | $8.21 | 155800 |
| 2024-12-13 | 8.17 | $8.22 | 79700 |
| 2024-12-12 | 8.17 | $8.23 | 124500 |
| 2024-12-11 | 8.16 | $8.19 | 61100 |
| 2024-12-10 | 8.16 | $8.16 | 101400 |
| 2024-12-09 | 8.17 | $8.13 | 152100 |
| 2024-12-06 | 8.18 | $8.08 | 98600 |
| 2024-12-05 | 8.18 | $8.19 | 66000 |
| 2024-12-04 | 8.18 | $8.20 | 118200 |
| 2024-12-03 | 8.18 | $8.16 | 221300 |
| 2024-12-02 | 8.18 | $8.10 | 216600 |
| 2024-11-29 | 8.19 | $8.02 | 92200 |
| 2024-11-27 | 8.20 | $8.00 | 295900 |
| 2024-11-26 | 8.21 | $8.03 | 261800 |
| 2024-11-25 | 8.22 | $8.15 | 173800 |
| 2024-11-22 | 8.22 | $8.16 | 200100 |
| 2024-11-21 | 8.22 | $8.22 | 191900 |
| 2024-11-20 | 8.22 | $8.30 | 51000 |
| 2024-11-19 | 8.22 | $8.31 | 75700 |
| 2024-11-18 | 8.21 | $8.25 | 91700 |
| 2024-11-15 | 8.22 | $8.28 | 93800 |
| 2024-11-14 | 8.22 | $8.19 | 102700 |
| 2024-11-13 | 8.23 | $8.10 | 332800 |
| 2024-11-12 | 8.24 | $8.26 | 75400 |
| 2024-11-11 | 8.25 | $8.30 | 256600 |
| 2024-11-08 | 8.26 | $8.23 | 115200 |
| 2024-11-07 | 8.26 | $8.21 | 191400 |
| 2024-11-06 | 8.27 | $8.19 | 128300 |
| 2024-11-05 | 8.28 | $8.19 | 96400 |
| 2024-11-04 | 8.29 | $8.13 | 224900 |
| 2024-11-01 | 8.30 | $8.23 | 121800 |
| 2024-10-31 | 8.30 | $8.19 | 98900 |
| 2024-10-30 | 8.31 | $8.20 | 55700 |
| 2024-10-29 | 8.31 | $8.21 | 96900 |
| 2024-10-28 | 8.31 | $8.23 | 86800 |
| 2024-10-25 | 8.31 | $8.23 | 73600 |
| 2024-10-24 | 8.31 | $8.22 | 78400 |
| 2024-10-23 | 8.32 | $8.20 | 95100 |
| 2024-10-22 | 8.32 | $8.21 | 154300 |
| 2024-10-21 | 8.32 | $8.30 | 100300 |
| 2024-10-18 | 8.31 | $8.38 | 190900 |
| 2024-10-17 | 8.31 | $8.40 | 115600 |
| 2024-10-16 | 8.31 | $8.38 | 96200 |
| 2024-10-15 | 8.31 | $8.39 | 130200 |
| 2024-10-14 | 8.32 | $8.41 | 329400 |
| 2024-10-11 | 8.33 | $8.36 | 71500 |
| 2024-10-10 | 8.33 | $8.36 | 73900 |
| 2024-10-09 | 8.34 | $8.37 | 95500 |
| 2024-10-08 | 8.35 | $8.38 | 107100 |
| 2024-10-07 | 8.36 | $8.37 | 148200 |
| 2024-10-04 | 8.37 | $8.29 | 95000 |
| 2024-10-03 | 8.38 | $8.26 | 82700 |
| 2024-10-02 | 8.40 | $8.25 | 124900 |
| 2024-10-01 | 8.41 | $8.26 | 67700 |
| 2024-09-30 | 8.43 | $8.23 | 114700 |
| 2024-09-27 | 8.45 | $8.26 | 94600 |
| 2024-09-26 | 8.45 | $8.26 | 60800 |
| 2024-09-25 | 8.45 | $8.23 | 66300 |
| 2024-09-24 | 8.46 | $8.23 | 50100 |
| 2024-09-23 | 8.48 | $8.20 | 85600 |
| 2024-09-20 | 8.51 | $8.34 | 60800 |
| 2024-09-19 | 8.52 | $8.37 | 100400 |
| 2024-09-18 | 8.53 | $8.43 | 66100 |
| 2024-09-17 | 8.54 | $8.53 | 130500 |
| 2024-09-16 | 8.54 | $8.53 | 137300 |
| 2024-09-13 | 8.54 | $8.53 | 99800 |
| 2024-09-12 | 8.54 | $8.49 | 58600 |
| 2024-09-11 | 8.54 | $8.53 | 80200 |
| 2024-09-10 | 8.52 | $8.52 | 83000 |
| 2024-09-09 | 8.51 | $8.58 | 72700 |
| 2024-09-06 | 8.49 | $8.60 | 133400 |
| 2024-09-05 | 8.46 | $8.53 | 90300 |
| 2024-09-04 | 8.43 | $8.56 | 87800 |
| 2024-09-03 | 8.40 | $8.55 | 98800 |
| 2024-08-30 | 8.36 | $8.65 | 255000 |
| 2024-08-29 | 8.33 | $8.40 | 85200 |
| 2024-08-28 | 8.33 | $8.29 | 104200 |
| 2024-08-27 | 8.33 | $8.33 | 246400 |
| 2024-08-26 | 8.33 | $8.69 | 79200 |
| 2024-08-23 | 8.31 | $8.75 | 69800 |
| 2024-08-22 | 8.28 | $8.59 | 45900 |
| 2024-08-21 | 8.26 | $8.55 | 87900 |
| 2024-08-20 | 8.23 | $8.51 | 84000 |
| 2024-08-19 | 8.22 | $8.61 | 129700 |
| 2024-08-16 | 8.20 | $8.62 | 145200 |
| 2024-08-15 | 8.17 | $8.53 | 81400 |
| 2024-08-14 | 8.16 | $8.45 | 283200 |
| 2024-08-13 | 8.15 | $8.17 | 119300 |
| 2024-08-12 | 8.15 | $8.19 | 84900 |
| 2024-08-09 | 8.15 | $8.17 | 49800 |
| 2024-08-08 | 8.16 | $8.08 | 96500 |
| 2024-08-07 | 8.17 | $7.98 | 51600 |
| 2024-08-06 | 8.19 | $7.94 | 189700 |
| 2024-08-05 | 8.21 | $7.75 | 282700 |
| 2024-08-02 | 8.24 | $8.04 | 178900 |
| 2024-08-01 | 8.26 | $8.27 | 71000 |
| 2024-07-31 | 8.26 | $8.38 | 126300 |
| 2024-07-30 | 8.26 | $8.39 | 223800 |
| 2024-07-29 | 8.25 | $8.21 | 60900 |
| 2024-07-26 | 8.25 | $8.15 | 146600 |
| 2024-07-25 | 8.26 | $8.11 | 44400 |
| 2024-07-24 | 8.27 | $8.11 | 43700 |
| 2024-07-23 | 8.28 | $8.20 | 27200 |
| 2024-07-22 | 8.30 | $8.20 | 78900 |
| 2024-07-19 | 8.30 | $8.17 | 38900 |
| 2024-07-18 | 8.32 | $8.23 | 43100 |
| 2024-07-17 | 8.32 | $8.20 | 187900 |
| 2024-07-16 | 8.33 | $8.15 | 212600 |
| 2024-07-15 | 8.34 | $8.30 | 75200 |
| 2024-07-12 | 8.36 | $8.31 | 47300 |
| 2024-07-11 | 8.37 | $8.30 | 96100 |
| 2024-07-10 | 8.38 | $8.38 | 42400 |
| 2024-07-09 | 8.39 | $8.35 | 59100 |
| 2024-07-08 | 8.40 | $8.41 | 112700 |
| 2024-07-05 | 8.40 | $8.35 | 39800 |
| 2024-07-03 | 8.41 | $8.30 | 33800 |
| 2024-07-02 | 8.41 | $8.38 | 331500 |
| 2024-07-01 | 8.41 | $8.25 | 47900 |
| 2024-06-28 | 8.42 | $8.18 | 59100 |
| 2024-06-27 | 8.42 | $8.32 | 27400 |
| 2024-06-26 | 8.40 | $8.24 | 66400 |
| 2024-06-25 | 8.38 | $8.39 | 33300 |
| 2024-06-24 | 8.36 | $8.49 | 38200 |
| 2024-06-21 | 8.33 | $8.39 | 25400 |
| 2024-06-20 | 8.31 | $8.40 | 25500 |
| 2024-06-18 | 8.29 | $8.36 | 63200 |
| 2024-06-17 | 8.28 | $8.34 | 33800 |
| 2024-06-14 | 8.27 | $8.44 | 44400 |
| 2024-06-13 | 8.25 | $8.54 | 22700 |
| 2024-06-12 | 8.23 | $8.52 | 38600 |
| 2024-06-11 | 8.21 | $8.53 | 45400 |
| 2024-06-10 | 8.18 | $8.60 | 57500 |
| 2024-06-07 | 8.16 | $8.55 | 58700 |
| 2024-06-06 | 8.13 | $8.45 | 44600 |
| 2024-06-05 | 8.11 | $8.45 | 48800 |
| 2024-06-04 | 8.08 | $8.42 | 92700 |
| 2024-06-03 | 8.06 | $8.37 | 105200 |
| 2024-05-31 | 8.04 | $8.36 | 227600 |
| 2024-05-30 | 8.02 | $8.15 | 133500 |
| 2024-05-29 | 8.01 | $7.94 | 47900 |
| 2024-05-28 | 8.00 | $7.90 | 98500 |
| 2024-05-24 | 8.00 | $7.98 | 76000 |
| 2024-05-23 | 8.00 | $7.85 | 184500 |
| 2024-05-22 | 8.00 | $7.99 | 61200 |
| 2024-05-21 | 7.99 | $8.15 | 36400 |
| 2024-05-20 | 7.97 | $8.09 | 71400 |
| 2024-05-17 | 7.95 | $8.06 | 44300 |
| 2024-05-16 | 7.93 | $8.16 | 85400 |
| 2024-05-15 | 7.91 | $8.13 | 71100 |
| 2024-05-14 | 7.89 | $8.09 | 41900 |
| 2024-05-13 | 7.88 | $8.00 | 133900 |
| 2024-05-10 | 7.88 | $8.13 | 54100 |
| 2024-05-09 | 7.86 | $7.97 | 39300 |
| 2024-05-08 | 7.86 | $7.97 | 34100 |
| 2024-05-07 | 7.85 | $7.93 | 60500 |
| 2024-05-06 | 7.85 | $7.95 | 54100 |
| 2024-05-03 | 7.84 | $7.95 | 50300 |
| 2024-05-02 | 7.84 | $7.95 | 37700 |
| 2024-05-01 | 7.84 | $7.95 | 56700 |
| 2024-04-30 | 7.83 | $7.89 | 76000 |
| 2024-04-29 | 7.83 | $7.90 | 64400 |
| 2024-04-26 | 7.83 | $7.87 | 61900 |
| 2024-04-25 | 7.83 | $7.81 | 66300 |
| 2024-04-24 | 7.84 | $7.79 | 40700 |
| 2024-04-23 | 7.84 | $7.74 | 30300 |
| 2024-04-22 | 7.85 | $7.73 | 37700 |
| 2024-04-19 | 7.86 | $7.75 | 95100 |
| 2024-04-18 | 7.87 | $7.76 | 87300 |
| 2024-04-17 | 7.87 | $7.75 | 60100 |
| 2024-04-16 | 7.88 | $7.86 | 135600 |
| 2024-04-15 | 7.89 | $7.85 | 95000 |
| 2024-04-12 | 7.89 | $7.90 | 123000 |
| 2024-04-11 | 7.90 | $7.87 | 84300 |
| 2024-04-10 | 7.91 | $7.85 | 99200 |
| 2024-04-09 | 7.92 | $7.85 | 104000 |
| 2024-04-08 | 7.94 | $7.87 | 175000 |
| 2024-04-05 | 7.95 | $7.88 | 77700 |
| 2024-04-04 | 7.96 | $7.87 | 89500 |
| 2024-04-03 | 7.97 | $7.89 | 74400 |
| 2024-04-02 | 7.98 | $7.90 | 62500 |
| 2024-04-01 | 7.99 | $7.86 | 90900 |
| 2024-03-28 | 8.01 | $7.87 | 135700 |
| 2024-03-27 | 8.01 | $7.94 | 58900 |
| 2024-03-26 | 8.01 | $7.88 | 51900 |
| 2024-03-25 | 8.01 | $7.88 | 63000 |
| 2024-03-22 | 8.02 | $7.91 | 78300 |
| 2024-03-21 | 8.02 | $7.91 | 90700 |
| 2024-03-20 | 8.03 | $7.84 | 137800 |
| 2024-03-19 | 8.04 | $7.94 | 41800 |
| 2024-03-18 | 8.05 | $7.97 | 49100 |
| 2024-03-15 | 8.05 | $7.99 | 88500 |
| 2024-03-14 | 8.05 | $8.06 | 104800 |
| 2024-03-13 | 8.05 | $8.09 | 140900 |
| 2024-03-12 | 8.05 | $8.08 | 74300 |
| 2024-03-11 | 8.05 | $8.11 | 142200 |
| 2024-03-08 | 8.05 | $8.10 | 87400 |
| 2024-03-07 | 8.05 | $8.05 | 124700 |
| 2024-03-06 | 8.06 | $8.16 | 69900 |
| 2024-03-05 | 8.05 | $8.11 | 111600 |
| 2024-03-04 | 8.05 | $8.14 | 198500 |
| 2024-03-01 | 8.04 | $8.09 | 113300 |
| 2024-02-29 | 8.03 | $7.95 | 37700 |
| 2024-02-28 | 8.03 | $7.92 | 28000 |
| 2024-02-27 | 8.02 | $7.92 | 65800 |
| 2024-02-26 | 8.02 | $7.99 | 28700 |
| 2024-02-23 | 8.01 | $8.02 | 86600 |
| 2024-02-22 | 8.00 | $8.05 | 25400 |
| 2024-02-21 | 7.99 | $8.06 | 26500 |
| 2024-02-20 | 7.98 | $8.04 | 63500 |
| 2024-02-16 | 7.97 | $8.02 | 25400 |
| 2024-02-15 | 7.96 | $8.03 | 49100 |
| 2024-02-14 | 7.95 | $8.08 | 36700 |
| 2024-02-13 | 7.94 | $8.08 | 31100 |
| 2024-02-12 | 7.93 | $8.16 | 45800 |
| 2024-02-09 | 7.93 | $8.10 | 34100 |
| 2024-02-08 | 7.92 | $8.08 | 28200 |
| 2024-02-07 | 7.92 | $8.11 | 61900 |
| 2024-02-06 | 7.92 | $8.10 | 61600 |
| 2024-02-05 | 7.91 | $8.01 | 71000 |
| 2024-02-02 | 7.92 | $8.00 | 72300 |
| 2024-02-01 | 7.92 | $7.92 | 61500 |
| 2024-01-31 | 7.93 | $7.89 | 83200 |
| 2024-01-30 | 7.94 | $7.82 | 63500 |
| 2024-01-29 | 7.95 | $7.78 | 70300 |
| 2024-01-26 | 7.95 | $7.78 | 59700 |
| 2024-01-25 | 7.96 | $7.81 | 82500 |
| 2024-01-24 | 7.95 | $7.89 | 47900 |
| 2024-01-23 | 7.95 | $7.87 | 84900 |
| 2024-01-22 | 7.94 | $7.80 | 68400 |
| 2024-01-19 | 7.95 | $7.80 | 67800 |
| 2024-01-18 | 7.95 | $7.86 | 90900 |
| 2024-01-17 | 7.94 | $7.93 | 90400 |
| 2024-01-16 | 7.93 | $7.95 | 105900 |
| 2024-01-12 | 7.92 | $8.00 | 32700 |
| 2024-01-11 | 7.91 | $8.02 | 52600 |
| 2024-01-10 | 7.89 | $8.03 | 23900 |
| 2024-01-09 | 7.88 | $8.04 | 40700 |
| 2024-01-08 | 7.86 | $8.06 | 97100 |
| 2024-01-05 | 7.84 | $8.06 | 124200 |
| 2024-01-04 | 7.82 | $8.14 | 94600 |
| 2024-01-03 | 7.79 | $8.09 | 91700 |
| 2024-01-02 | 7.77 | $8.12 | 185100 |
| 2023-12-29 | 7.75 | $7.95 | 155600 |
| 2023-12-28 | 7.74 | $7.88 | 47700 |
| 2023-12-27 | 7.73 | $7.81 | 137800 |
| 2023-12-26 | 7.72 | $7.75 | 100400 |
| 2023-12-22 | 7.71 | $7.77 | 56200 |
| 2023-12-21 | 7.70 | $7.83 | 68200 |
| 2023-12-20 | 7.68 | $7.81 | 65400 |
| 2023-12-19 | 7.67 | $7.83 | 70800 |
| 2023-12-18 | 7.65 | $7.79 | 144000 |
| 2023-12-15 | 7.64 | $7.69 | 95700 |
| 2023-12-14 | 7.63 | $7.73 | 178800 |
| 2023-12-13 | 7.62 | $7.76 | 144100 |
| 2023-12-12 | 7.62 | $7.74 | 101800 |
| 2023-12-11 | 7.62 | $7.68 | 91100 |
| 2023-12-08 | 7.61 | $7.69 | 96000 |
| 2023-12-07 | 7.61 | $7.66 | 78800 |
| 2023-12-06 | 7.61 | $7.62 | 79500 |
| 2023-12-05 | 7.61 | $7.60 | 61500 |
| 2023-12-04 | 7.61 | $7.70 | 67000 |
| 2023-12-01 | 7.61 | $7.70 | 111000 |
| 2023-11-30 | 7.61 | $7.72 | 95400 |
| 2023-11-29 | 7.61 | $7.62 | 49800 |
| 2023-11-28 | 7.60 | $7.72 | 37400 |
| 2023-11-27 | 7.60 | $7.57 | 80400 |
| 2023-11-24 | 7.60 | $7.52 | 8300 |
| 2023-11-22 | 7.61 | $7.48 | 27000 |
| 2023-11-21 | 7.62 | $7.49 | 40400 |
| 2023-11-20 | 7.63 | $7.54 | 69200 |
| 2023-11-17 | 7.64 | $7.51 | 31000 |
| 2023-11-16 | 7.65 | $7.49 | 57000 |
| 2023-11-15 | 7.67 | $7.60 | 108700 |
| 2023-11-14 | 7.69 | $7.65 | 114800 |
| 2023-11-13 | 7.71 | $7.77 | 21700 |
| 2023-11-10 | 7.73 | $7.59 | 44800 |
| 2023-11-09 | 7.75 | $7.62 | 31200 |
| 2023-11-08 | 7.77 | $7.61 | 31100 |
| 2023-11-07 | 7.79 | $7.60 | 31900 |
| 2023-11-06 | 7.82 | $7.68 | 54200 |
| 2023-11-03 | 7.84 | $7.73 | 50900 |
| 2023-11-02 | 7.85 | $7.70 | 32500 |
| 2023-11-01 | 7.86 | $7.64 | 41900 |
| 2023-10-31 | 7.88 | $7.57 | 28500 |
| 2023-10-30 | 7.90 | $7.65 | 34800 |
| 2023-10-27 | 7.93 | $7.65 | 14000 |
| 2023-10-26 | 7.95 | $7.66 | 21900 |
| 2023-10-25 | 7.98 | $7.65 | 43200 |
| 2023-10-24 | 8.00 | $7.72 | 27200 |
| 2023-10-23 | 8.03 | $7.75 | 35100 |
| 2023-10-20 | 8.06 | $7.74 | 44000 |
| 2023-10-19 | 8.08 | $7.86 | 31800 |
| 2023-10-18 | 8.10 | $7.97 | 34700 |
| 2023-10-17 | 8.12 | $8.06 | 42300 |
| 2023-10-16 | 8.14 | $8.10 | 44100 |
| 2023-10-13 | 8.15 | $8.07 | 18300 |
| 2023-10-12 | 8.16 | $8.04 | 27100 |
| 2023-10-11 | 8.18 | $8.03 | 27300 |
| 2023-10-10 | 8.19 | $8.11 | 66200 |
| 2023-10-09 | 8.18 | $8.04 | 43400 |
| 2023-10-06 | 8.17 | $7.94 | 29600 |
| 2023-10-05 | 8.16 | $7.95 | 31600 |
| 2023-10-04 | 8.15 | $7.98 | 10300 |
| 2023-10-03 | 8.14 | $8.03 | 68900 |
| 2023-10-02 | 8.13 | $8.16 | 39400 |
| 2023-09-29 | 8.11 | $8.18 | 23900 |
| 2023-09-28 | 8.10 | $8.14 | 22300 |
| 2023-09-27 | 8.10 | $8.20 | 55700 |
| 2023-09-26 | 8.10 | $8.21 | 37400 |
| 2023-09-25 | 8.09 | $8.30 | 55900 |
| 2023-09-22 | 8.08 | $8.30 | 100100 |
| 2023-09-21 | 8.07 | $8.28 | 128900 |
| 2023-09-20 | 8.06 | $8.35 | 160700 |
| 2023-09-19 | 8.06 | $8.33 | 100900 |
| 2023-09-18 | 8.05 | $8.35 | 87600 |
| 2023-09-15 | 8.03 | $8.32 | 90600 |
| 2023-09-14 | 8.01 | $8.35 | 230400 |
| 2023-09-13 | 8.00 | $8.27 | 333200 |
| 2023-09-12 | 7.98 | $7.89 | 42000 |
| 2023-09-11 | 7.97 | $7.82 | 27900 |
| 2023-09-08 | 7.97 | $7.78 | 144000 |
| 2023-09-07 | 7.98 | $7.80 | 60600 |
| 2023-09-06 | 7.98 | $7.76 | 25800 |
| 2023-09-05 | 7.99 | $7.72 | 63800 |
| 2023-09-01 | 7.99 | $7.91 | 161300 |
| 2023-08-31 | 7.99 | $7.92 | 68300 |
| 2023-08-30 | 7.99 | $8.10 | 2500 |
| 2023-08-29 | 7.97 | $8.14 | 4300 |
| 2023-08-28 | 7.96 | $8.16 | 4100 |
| 2023-08-25 | 7.95 | $8.12 | 26300 |
| 2023-08-24 | 7.93 | $8.06 | 15700 |
| 2023-08-23 | 7.92 | $8.11 | 10700 |
| 2023-08-22 | 7.91 | $8.25 | 67200 |
| 2023-08-21 | 7.89 | $8.17 | 9000 |
| 2023-08-18 | 7.87 | $7.99 | 2700 |
| 2023-08-17 | 7.87 | $7.97 | 12500 |
| 2023-08-16 | 7.86 | $7.97 | 125600 |
| 2023-08-15 | 7.86 | $7.86 | 81100 |
| 2023-08-14 | 7.86 | $7.82 | 1100 |
| 2023-08-11 | 7.87 | $7.87 | 22400 |
| 2023-08-10 | 7.87 | $7.84 | 12400 |
| 2023-08-09 | 7.87 | $7.90 | 23600 |
| 2023-08-08 | 7.90 | $7.88 | 65100 |
| 2023-08-07 | 7.92 | $7.83 | 16400 |
| 2023-08-04 | 8.03 | $7.82 | 85700 |
| 2023-08-03 | 8.13 | $7.84 | 10700 |
| 2023-08-02 | 8.24 | $7.87 | 25400 |
| 2023-08-01 | 8.34 | $7.88 | 20100 |
| 2023-07-31 | 8.44 | $7.88 | 21900 |
| 2023-07-28 | 8.55 | $7.85 | 11300 |
| 2023-07-27 | 8.65 | $7.83 | 14800 |
| 2023-07-26 | 8.76 | $7.85 | 43500 |
| 2023-07-25 | 8.86 | $7.82 | 91500 |
| 2023-07-24 | 8.96 | $7.86 | 55800 |
| 2023-07-21 | 9.06 | $7.89 | 90200 |
| 2023-07-20 | 9.16 | $7.92 | 107400 |
| 2023-07-19 | 9.26 | $7.90 | 161300 |
| 2023-07-18 | 9.37 | $7.91 | 176200 |
| 2023-07-17 | 9.47 | $7.88 | 145400 |
| 2023-07-14 | 9.58 | $7.91 | 336400 |
| 2023-07-13 | 9.68 | $7.86 | 406700 |
| 2023-07-12 | 9.78 | $8.44 | 179200 |
| 2023-07-11 | 9.86 | $8.45 | 338800 |
| 2023-07-10 | 9.94 | $9.90 | 13700 |
| 2023-07-07 | 9.95 | $9.90 | 55200 |
| 2023-07-06 | 9.95 | $9.92 | 9700 |
| 2023-07-05 | 9.95 | $9.93 | 22100 |
| 2023-07-03 | 9.96 | $9.95 | 3500 |
| 2023-06-30 | 9.96 | $9.94 | 11300 |
| 2023-06-29 | 9.96 | $9.95 | 8900 |
| 2023-06-28 | 9.97 | $9.96 | 3500 |
| 2023-06-27 | 9.97 | $9.88 | 24500 |
| 2023-06-26 | 9.97 | $9.93 | 14700 |
| 2023-06-23 | 9.98 | $9.83 | 25700 |
| 2023-06-22 | 9.98 | $9.92 | 31200 |
| 2023-06-21 | 9.98 | $9.93 | 50700 |
| 2023-06-20 | 9.98 | $9.96 | 55800 |
| 2023-06-16 | 9.98 | $9.95 | 11000 |
| 2023-06-15 | 9.97 | $9.99 | 20400 |
| 2023-06-14 | 9.96 | $9.98 | 39000 |
| 2023-06-13 | 9.96 | $9.98 | 23300 |
| 2023-06-12 | 9.95 | $9.99 | 39400 |
| 2023-06-09 | 9.94 | $10.00 | 5700 |
| 2023-06-08 | 9.92 | $10.02 | 14400 |
| 2023-06-07 | 9.91 | $10.02 | 21700 |
| 2023-06-06 | 9.90 | $9.94 | 13700 |
| 2023-06-05 | 9.89 | $10.01 | 21300 |
| 2023-06-02 | 9.88 | $10.02 | 49100 |
| 2023-06-01 | 9.87 | $10.00 | 25800 |
| 2023-05-31 | 9.86 | $9.99 | 34400 |
| 2023-05-30 | 9.85 | $10.03 | 18400 |
| 2023-05-26 | 9.83 | $9.99 | 15900 |
| 2023-05-25 | 9.82 | $9.98 | 37700 |
| 2023-05-24 | 9.81 | $9.87 | 17200 |
| 2023-05-23 | 9.80 | $9.98 | 41400 |
| 2023-05-22 | 9.80 | $9.89 | 7500 |
| 2023-05-19 | 9.80 | $9.90 | 6600 |
| 2023-05-18 | 9.79 | $9.79 | 13200 |
| 2023-05-17 | 9.80 | $9.78 | 10400 |
| 2023-05-16 | 9.80 | $9.95 | 23000 |
| 2023-05-15 | 9.79 | $9.90 | 26800 |
| 2023-05-12 | 9.79 | $9.70 | 9800 |
| 2023-05-11 | 9.79 | $9.72 | 17400 |
| 2023-05-10 | 9.79 | $9.76 | 13300 |
| 2023-05-09 | 9.80 | $9.83 | 3800 |
| 2023-05-08 | 9.80 | $9.75 | 10600 |
| 2023-05-05 | 9.80 | $9.75 | 7400 |
| 2023-05-04 | 9.81 | $9.80 | 1600 |
| 2023-05-03 | 9.81 | $9.77 | 20800 |
| 2023-05-02 | 9.81 | $9.76 | 23500 |
| 2023-05-01 | 9.80 | $9.73 | 14900 |
| 2023-04-28 | 9.81 | $9.80 | 11800 |
| 2023-04-27 | 9.81 | $9.77 | 12300 |
| 2023-04-26 | 9.82 | $9.76 | 27600 |
| 2023-04-25 | 9.83 | $9.81 | 15800 |
| 2023-04-24 | 9.83 | $9.90 | 12900 |
| 2023-04-21 | 9.83 | $9.80 | 6800 |
| 2023-04-20 | 9.83 | $9.91 | 14800 |
| 2023-04-19 | 9.83 | $9.85 | 9700 |
| 2023-04-18 | 9.83 | $9.78 | 20700 |
| 2023-04-17 | 9.84 | $9.84 | 17700 |
| 2023-04-14 | 9.84 | $9.71 | 10500 |
| 2023-04-13 | 9.86 | $9.75 | 21100 |
| 2023-04-12 | 9.87 | $9.87 | 16400 |
| 2023-04-11 | 9.87 | $9.90 | 7600 |
| 2023-04-10 | 9.88 | $9.81 | 26800 |
| 2023-04-06 | 9.88 | $9.85 | 8300 |
| 2023-04-05 | 9.89 | $9.77 | 23300 |
| 2023-04-04 | 9.90 | $9.75 | 15900 |
| 2023-04-03 | 9.91 | $9.72 | 45100 |
| 2023-03-31 | 9.92 | $9.81 | 50500 |
| 2023-03-30 | 9.93 | $9.87 | 22700 |
| 2023-03-29 | 9.94 | $9.90 | 21200 |
| 2023-03-28 | 9.94 | $9.91 | 8500 |
| 2023-03-27 | 9.95 | $9.81 | 7600 |
| 2023-03-24 | 9.97 | $9.96 | 1400 |
| 2023-03-23 | 9.97 | $9.86 | 5100 |
| 2023-03-22 | 9.98 | $9.87 | 14200 |
| 2023-03-21 | 9.99 | $9.93 | 9500 |
| 2023-03-20 | 9.99 | $9.92 | 19800 |
| 2023-03-17 | 9.99 | $9.91 | 11000 |
| 2023-03-16 | 10.00 | $9.96 | 19300 |
| 2023-03-15 | 10.00 | $9.95 | 20800 |
| 2023-03-14 | 10.01 | $10.01 | 21100 |
| 2023-03-13 | 10.01 | $9.98 | 51400 |
| 2023-03-10 | 10.01 | $9.90 | 40800 |
| 2023-03-09 | 10.02 | $9.92 | 21100 |
| 2023-03-08 | 10.02 | $10.00 | 15000 |
| 2023-03-07 | 10.02 | $9.99 | 20500 |
| 2023-03-06 | 10.01 | $9.99 | 5700 |
| 2023-03-03 | 10.00 | $10.00 | 42000 |
| 2023-03-02 | 9.99 | $10.00 | 42300 |
| 2023-03-01 | 9.98 | $10.02 | 57700 |
| 2023-02-28 | 9.96 | $10.09 | 13700 |
| 2023-02-27 | 9.93 | $10.10 | 16700 |
| 2023-02-24 | 9.91 | $10.01 | 17700 |
| 2023-02-23 | 9.89 | $10.05 | 19900 |
| 2023-02-22 | 9.86 | $10.02 | 40300 |
| 2023-02-21 | 9.84 | $10.00 | 37100 |
| 2023-02-17 | 9.82 | $9.98 | 53400 |
| 2023-02-16 | 9.80 | $10.04 | 22900 |
| 2023-02-15 | 9.78 | $10.02 | 25100 |
| 2023-02-14 | 9.77 | $10.04 | 47900 |
| 2023-02-13 | 9.73 | $10.08 | 34700 |
| 2023-02-10 | 9.70 | $10.03 | 21000 |
| 2023-02-09 | 9.64 | $9.99 | 61500 |
| 2023-02-08 | 9.59 | $9.97 | 9300 |
| 2023-02-07 | 9.53 | $9.89 | 15200 |
| 2023-02-06 | 9.47 | $9.86 | 46700 |
| 2023-02-03 | 9.41 | $9.75 | 47900 |
| 2023-02-02 | 9.36 | $9.83 | 26900 |
| 2023-02-01 | 9.30 | $9.76 | 126000 |
| 2023-01-31 | 9.25 | $9.64 | 35200 |
| 2023-01-30 | 9.20 | $9.63 | 23400 |
| 2023-01-27 | 9.16 | $9.60 | 55600 |
| 2023-01-26 | 9.10 | $9.54 | 20400 |
| 2023-01-25 | 9.07 | $9.53 | 53500 |
| 2023-01-24 | 9.03 | $9.58 | 31900 |
| 2023-01-23 | 9.00 | $9.63 | 49600 |
| 2023-01-20 | 8.96 | $9.66 | 48500 |
| 2023-01-19 | 8.92 | $9.65 | 39000 |
| 2023-01-18 | 8.89 | $9.66 | 68300 |
| 2023-01-17 | 8.85 | $9.41 | 32400 |
| 2023-01-13 | 8.82 | $9.35 | 53200 |
| 2023-01-12 | 8.80 | $8.88 | 8400 |
| 2023-01-11 | 8.81 | $8.88 | 6200 |
| 2023-01-10 | 8.82 | $8.84 | 18800 |
| 2023-01-09 | 8.83 | $8.72 | 7600 |
| 2023-01-06 | 8.84 | $8.72 | 31600 |
| 2023-01-05 | 8.86 | $8.61 | 13800 |
| 2023-01-04 | 8.89 | $8.70 | 9400 |
| 2023-01-03 | 8.90 | $8.78 | 13600 |
| 2022-12-30 | 8.94 | $8.71 | 25600 |
| 2022-12-29 | 8.98 | $8.66 | 31800 |
| 2022-12-28 | 9.00 | $8.56 | 42100 |
| 2022-12-27 | 9.03 | $8.79 | 11000 |
| 2022-12-23 | 9.03 | $8.76 | 18100 |
| 2022-12-22 | 9.04 | $8.94 | 43300 |
| 2022-12-21 | 9.04 | $8.87 | 16000 |
| 2022-12-20 | 9.04 | $8.92 | 4300 |
| 2022-12-19 | 9.04 | $8.98 | 24100 |
| 2022-12-16 | 9.03 | $8.87 | 12000 |
| 2022-12-15 | 9.02 | $8.87 | 300 |
| 2022-12-14 | 9.03 | $8.97 | 4000 |
| 2022-12-13 | 9.03 | $9.05 | 2400 |
| 2022-12-12 | 9.03 | $9.02 | 6700 |
| 2022-12-09 | 9.03 | $9.05 | 5400 |
| 2022-12-08 | 9.02 | $9.00 | 19900 |
| 2022-12-07 | 9.00 | $9.13 | 21400 |
| 2022-12-06 | 8.98 | $9.10 | 13000 |
| 2022-12-05 | 8.96 | $9.05 | 6800 |
| 2022-12-02 | 8.94 | $9.53 | 7700 |
| 2022-12-01 | 8.89 | $9.43 | 12700 |
| 2022-11-30 | 8.85 | $9.19 | 5600 |
| 2022-11-29 | 8.82 | $9.01 | 23400 |
| 2022-11-28 | 8.80 | $8.90 | 4100 |
| 2022-11-25 | 8.78 | $8.89 | 500 |
| 2022-11-23 | 8.77 | $8.93 | 6500 |
| 2022-11-22 | 8.75 | $8.88 | 5400 |
| 2022-11-21 | 8.74 | $8.85 | 6800 |
| 2022-11-18 | 8.73 | $8.80 | 16400 |
| 2022-11-17 | 8.72 | $8.83 | 6200 |
| 2022-11-16 | 8.71 | $8.98 | 29200 |
| 2022-11-15 | 8.68 | $9.00 | 22400 |
| 2022-11-14 | 8.66 | $9.07 | 14200 |
| 2022-11-11 | 8.64 | $9.04 | 24900 |
| 2022-11-10 | 8.61 | $8.77 | 17600 |
| 2022-11-09 | 8.59 | $8.64 | 6100 |
| 2022-11-08 | 8.59 | $8.66 | 10200 |
| 2022-11-07 | 8.58 | $8.67 | 7700 |
| 2022-11-04 | 8.57 | $8.64 | 4400 |
| 2022-11-03 | 8.57 | $8.55 | 4300 |
| 2022-11-02 | 8.57 | $8.62 | 12500 |
| 2022-11-01 | 8.57 | $8.68 | 26400 |
| 2022-10-31 | 8.57 | $8.55 | 11000 |
| 2022-10-28 | 8.59 | $8.60 | 4500 |
| 2022-10-27 | 8.60 | $8.61 | 7900 |
| 2022-10-26 | 8.62 | $8.65 | 12900 |
| 2022-10-25 | 8.64 | $8.62 | 15700 |
| 2022-10-24 | 8.66 | $8.60 | 14100 |
| 2022-10-21 | 8.69 | $8.60 | 2100 |
| 2022-10-20 | 8.72 | $8.55 | 34900 |
| 2022-10-19 | 8.76 | $8.55 | 1000 |
| 2022-10-18 | 8.80 | $8.55 | 29600 |
| 2022-10-17 | 8.84 | $8.58 | 13900 |
| 2022-10-14 | 8.87 | $8.47 | 5600 |
| 2022-10-13 | 8.92 | $8.49 | 3700 |
| 2022-10-12 | 8.97 | $8.51 | 5300 |
| 2022-10-11 | 9.02 | $8.57 | 23000 |
| 2022-10-10 | 9.06 | $8.49 | 19200 |
| 2022-10-07 | 9.11 | $8.50 | 17900 |
| 2022-10-06 | 9.16 | $8.62 | 9700 |
| 2022-10-05 | 9.21 | $8.59 | 25200 |
| 2022-10-04 | 9.25 | $8.79 | 47500 |
| 2022-10-03 | 9.28 | $8.80 | 28200 |
| 2022-09-30 | 9.31 | $8.92 | 14800 |
| 2022-09-29 | 9.33 | $8.90 | 26600 |
| 2022-09-28 | 9.36 | $9.08 | 21300 |
| 2022-09-27 | 9.38 | $9.03 | 6400 |
| 2022-09-26 | 9.40 | $9.11 | 2900 |
| 2022-09-23 | 9.42 | $9.27 | 4400 |
| 2022-09-22 | 9.43 | $9.32 | 600 |
| 2022-09-21 | 9.44 | $9.34 | 2500 |
| 2022-09-20 | 9.45 | $9.32 | 2100 |
| 2022-09-19 | 9.46 | $9.32 | 8900 |
| 2022-09-16 | 9.47 | $9.43 | 30000 |
| 2022-09-15 | 9.48 | $9.45 | 5900 |
| 2022-09-14 | 9.50 | $9.46 | 5300 |
| 2022-09-13 | 9.51 | $9.48 | 13000 |
| 2022-09-12 | 9.52 | $9.47 | 1700 |
| 2022-09-09 | 9.53 | $9.49 | 14200 |
| 2022-09-08 | 9.54 | $9.54 | 6600 |
| 2022-09-07 | 9.54 | $9.39 | 9900 |
| 2022-09-06 | 9.55 | $9.42 | 3800 |
| 2022-09-02 | 9.55 | $9.44 | 5300 |
| 2022-09-01 | 9.55 | $9.40 | 25100 |
| 2022-08-31 | 9.56 | $9.50 | 7300 |
| 2022-08-30 | 9.55 | $9.45 | 3800 |
| 2022-08-29 | 9.54 | $9.46 | 5200 |
| 2022-08-26 | 9.54 | $9.48 | 1100 |
| 2022-08-25 | 9.53 | $9.48 | 7800 |
| 2022-08-24 | 9.53 | $9.51 | 13500 |
| 2022-08-23 | 9.52 | $9.55 | 13800 |
| 2022-08-22 | 9.51 | $9.48 | 15200 |
| 2022-08-19 | 9.50 | $9.61 | 24400 |
| 2022-08-18 | 9.49 | $9.60 | 8600 |
| 2022-08-17 | 9.48 | $9.75 | 3800 |
| 2022-08-16 | 9.46 | $9.75 | 8900 |
| 2022-08-15 | 9.44 | $9.64 | 17100 |
| 2022-08-12 | 9.43 | $9.63 | 7400 |
| 2022-08-11 | 9.42 | $9.65 | 10600 |
| 2022-08-10 | 9.41 | $9.63 | 10400 |
| 2022-08-09 | 9.40 | $9.54 | 13100 |
| 2022-08-08 | 9.38 | $9.50 | 6100 |
| 2022-08-05 | 9.38 | $9.44 | 11100 |
| 2022-08-04 | 9.37 | $9.48 | 6400 |
| 2022-08-03 | 9.36 | $9.40 | 15700 |
| 2022-08-02 | 9.36 | $9.30 | 7300 |
| 2022-08-01 | 9.37 | $9.38 | 4000 |
| 2022-07-29 | 9.37 | $9.35 | 5100 |
| 2022-07-28 | 9.37 | $9.35 | 14400 |
| 2022-07-27 | 9.37 | $9.36 | 6500 |
| 2022-07-26 | 9.36 | $9.35 | 1000 |
| 2022-07-25 | 9.36 | $9.33 | 6900 |
| 2022-07-22 | 9.35 | $9.36 | 4600 |
| 2022-07-21 | 9.35 | $9.34 | 25600 |
| 2022-07-20 | 9.34 | $9.50 | 2200 |
| 2022-07-19 | 9.32 | $9.29 | 700 |
| 2022-07-18 | 9.31 | $9.40 | 11600 |
| 2022-07-15 | 9.30 | $9.37 | 10700 |
| 2022-07-14 | 9.29 | $9.49 | 30300 |
| 2022-07-13 | 9.28 | $9.37 | 1200 |
| 2022-07-12 | 9.27 | $9.32 | 1500 |
| 2022-07-11 | 9.26 | $9.33 | 5500 |
| 2022-07-08 | 9.26 | $9.35 | 9700 |
| 2022-07-07 | 9.26 | $9.35 | 1700 |
| 2022-07-06 | 9.26 | $9.35 | 5900 |
| 2022-07-05 | 9.26 | $9.36 | 8300 |
| 2022-07-01 | 9.26 | $9.40 | 13600 |
| 2022-06-30 | 9.26 | $9.35 | 18300 |
| 2022-06-29 | 9.27 | $9.35 | 18200 |
| 2022-06-28 | 9.28 | $9.23 | 13800 |
| 2022-06-27 | 9.30 | $9.33 | 11500 |
| 2022-06-24 | 9.31 | $9.25 | 5300 |
| 2022-06-23 | 9.31 | $9.27 | 53600 |
| 2022-06-22 | 9.32 | $9.19 | 17000 |
| 2022-06-21 | 9.33 | $9.07 | 53100 |
| 2022-06-17 | 9.35 | $9.07 | 19100 |
| 2022-06-16 | 9.37 | $9.15 | 16700 |
| 2022-06-15 | 9.37 | $9.23 | 3600 |
| 2022-06-14 | 9.38 | $9.19 | 4900 |
| 2022-06-13 | 9.38 | $9.21 | 33100 |
| 2022-06-10 | 9.39 | $9.25 | 20100 |
| 2022-06-09 | 9.38 | $9.27 | 9500 |
| 2022-06-08 | 9.38 | $9.35 | 6900 |
| 2022-06-07 | 9.38 | $9.30 | 6000 |
| 2022-06-06 | 9.37 | $9.31 | 11800 |
| 2022-06-03 | 9.36 | $9.45 | 17000 |
| 2022-06-02 | 9.35 | $9.43 | 97400 |
| 2022-06-01 | 9.35 | $9.53 | 32800 |
| 2022-05-31 | 9.35 | $9.57 | 20800 |
| 2022-05-27 | 9.34 | $9.59 | 8200 |
| 2022-05-26 | 9.34 | $9.52 | 5800 |
| 2022-05-25 | 9.35 | $9.28 | 11300 |
| 2022-05-24 | 9.36 | $9.46 | 18400 |
| 2022-05-23 | 9.37 | $9.43 | 7900 |
| 2022-05-20 | 9.38 | $9.41 | 9100 |
| 2022-05-19 | 9.40 | $9.40 | 10500 |
| 2022-05-18 | 9.42 | $9.26 | 19800 |
| 2022-05-17 | 9.45 | $9.31 | 15600 |
| 2022-05-16 | 9.49 | $9.25 | 1800 |
| 2022-05-13 | 9.52 | $9.36 | 13800 |
| 2022-05-12 | 9.55 | $9.19 | 16100 |
| 2022-05-11 | 9.58 | $9.19 | 40900 |
| 2022-05-10 | 9.62 | $9.26 | 11600 |
| 2022-05-09 | 9.65 | $9.11 | 29500 |
| 2022-05-06 | 9.69 | $9.27 | 4200 |
| 2022-05-05 | 9.72 | $9.25 | 4600 |
| 2022-05-04 | 9.76 | $9.42 | 23100 |
| 2022-05-03 | 9.78 | $9.45 | 10000 |
| 2022-05-02 | 9.81 | $9.48 | 14800 |
| 2022-04-29 | 9.84 | $9.50 | 29200 |
| 2022-04-28 | 9.86 | $9.64 | 21700 |
| 2022-04-27 | 9.89 | $9.47 | 40300 |
| 2022-04-26 | 9.92 | $9.70 | 26500 |
| 2022-04-25 | 9.93 | $9.73 | 7700 |
| 2022-04-22 | 9.94 | $9.84 | 29800 |
| 2022-04-21 | 9.95 | $9.81 | 6100 |
| 2022-04-20 | 9.97 | $9.83 | 13300 |
| 2022-04-19 | 9.99 | $9.95 | 10900 |
| 2022-04-18 | 9.99 | $9.87 | 17600 |
| 2022-04-14 | 10.00 | $9.95 | 10900 |
| 2022-04-13 | 10.00 | $9.95 | 7000 |
| 2022-04-12 | 10.00 | $9.89 | 13400 |
| 2022-04-11 | 10.02 | $9.85 | 3600 |
| 2022-04-08 | 10.03 | $9.92 | 2300 |
| 2022-04-07 | 10.05 | $9.91 | 15400 |
| 2022-04-06 | 10.06 | $9.97 | 2000 |
| 2022-04-05 | 10.08 | $9.98 | 10500 |
| 2022-04-04 | 10.09 | $10.00 | 12700 |
| 2022-04-01 | 10.10 | $10.00 | 10800 |
| 2022-03-31 | 10.12 | $10.00 | 36200 |
| 2022-03-30 | 10.13 | $10.18 | 17400 |
| 2022-03-29 | 10.14 | $10.04 | 29800 |
| 2022-03-28 | 10.15 | $9.97 | 2700 |
| 2022-03-25 | 10.16 | $9.97 | 10300 |
| 2022-03-24 | 10.17 | $10.03 | 41100 |
| 2022-03-23 | 10.17 | $10.19 | 13400 |
| 2022-03-22 | 10.15 | $10.16 | 22200 |
| 2022-03-21 | 10.13 | $10.06 | 13800 |
| 2022-03-18 | 10.12 | $9.98 | 23700 |
| 2022-03-17 | 10.12 | $9.97 | 18200 |
| 2022-03-16 | 10.13 | $10.01 | 24500 |
| 2022-03-15 | 10.13 | $10.12 | 15400 |
| 2022-03-14 | 10.13 | $10.20 | 9500 |
| 2022-03-11 | 10.11 | $10.20 | 25900 |
| 2022-03-10 | 10.10 | $10.24 | 17600 |
| 2022-03-09 | 10.09 | $10.24 | 29000 |
| 2022-03-08 | 10.08 | $10.20 | 4900 |
| 2022-03-07 | 10.08 | $10.23 | 32900 |
| 2022-03-04 | 10.08 | $10.32 | 19500 |
| 2022-03-03 | 10.08 | $10.29 | 7300 |
| 2022-03-02 | 10.08 | $10.33 | 11500 |
| 2022-03-01 | 10.07 | $10.31 | 24900 |
| 2022-02-28 | 10.06 | $10.21 | 32000 |
| 2022-02-25 | 10.06 | $10.04 | 44900 |
| 2022-02-24 | 10.05 | $10.02 | 53800 |
| 2022-02-23 | 10.05 | $9.89 | 45700 |
| 2022-02-22 | 10.05 | $9.77 | 24400 |
| 2022-02-18 | 10.05 | $9.87 | 43400 |
| 2022-02-17 | 10.06 | $10.03 | 17600 |
| 2022-02-16 | 10.06 | $10.15 | 19200 |
| 2022-02-15 | 10.06 | $10.01 | 14100 |
| 2022-02-14 | 10.06 | $9.97 | 24200 |
| 2022-02-11 | 10.08 | $9.95 | 18600 |
| 2022-02-10 | 10.09 | $9.90 | 35800 |
| 2022-02-09 | 10.11 | $10.15 | 6700 |
| 2022-02-08 | 10.12 | $10.05 | 10600 |
| 2022-02-07 | 10.12 | $10.15 | 25500 |
| 2022-02-04 | 10.13 | $10.20 | 22100 |
| 2022-02-03 | 10.13 | $10.28 | 8900 |
| 2022-02-02 | 10.12 | $10.22 | 14700 |
| 2022-02-01 | 10.12 | $10.19 | 18500 |
| 2022-01-31 | 10.12 | $10.18 | 33700 |
| 2022-01-28 | 10.13 | $10.12 | 26400 |
| 2022-01-27 | 10.13 | $9.99 | 8400 |
| 2022-01-26 | 10.13 | $9.95 | 22100 |
| 2022-01-25 | 10.14 | $9.79 | 26200 |
| 2022-01-24 | 10.16 | $9.83 | 45300 |
| 2022-01-21 | 10.18 | $10.01 | 34000 |
| 2022-01-20 | 10.19 | $10.14 | 14300 |
| 2022-01-19 | 10.19 | $10.06 | 4700 |
| 2022-01-18 | 10.19 | $10.10 | 13900 |
| 2022-01-14 | 10.18 | $10.27 | 9600 |
| 2022-01-13 | 10.18 | $10.31 | 24700 |
| 2022-01-12 | 10.17 | $10.27 | 21600 |
| 2022-01-11 | 10.17 | $10.22 | 9600 |
| 2022-01-10 | 10.17 | $10.21 | 8900 |
| 2022-01-07 | 10.17 | $10.20 | 27000 |
| 2022-01-06 | 10.16 | $10.19 | 12800 |
| 2022-01-05 | 10.17 | $10.17 | 12900 |
| 2022-01-04 | 10.18 | $10.25 | 22300 |
| 2022-01-03 | 10.18 | $10.22 | 9600 |
| 2021-12-31 | 10.18 | $10.20 | 26000 |
| 2021-12-30 | 10.19 | $10.16 | 17100 |
| 2021-12-29 | 10.20 | $10.13 | 30000 |
| 2021-12-28 | 10.21 | $10.07 | 43300 |
| 2021-12-27 | 10.22 | $10.22 | 23100 |
| 2021-12-23 | 10.24 | $10.21 | 8900 |
| 2021-12-22 | 10.25 | $10.21 | 18900 |
| 2021-12-21 | 10.26 | $10.11 | 20300 |
| 2021-12-20 | 10.28 | $9.98 | 41800 |
| 2021-12-17 | 10.30 | $9.99 | 53400 |
| 2021-12-16 | 10.32 | $10.18 | 8900 |
| 2021-12-15 | 10.33 | $10.26 | 12600 |
| 2021-12-14 | 10.34 | $10.23 | 7200 |
| 2021-12-13 | 10.36 | $10.18 | 16700 |
| 2021-12-10 | 10.38 | $10.15 | 15900 |
| 2021-12-09 | 10.41 | $10.18 | 31400 |
| 2021-12-08 | 10.43 | $10.22 | 20400 |
| 2021-12-07 | 10.44 | $10.38 | 13800 |
| 2021-12-06 | 10.45 | $10.36 | 30600 |
| 2021-12-03 | 10.46 | $10.24 | 31500 |
| 2021-12-02 | 10.48 | $10.39 | 46500 |
| 2021-12-01 | 10.49 | $10.24 | 68100 |
| 2021-11-30 | 10.51 | $10.34 | 19700 |
| 2021-11-29 | 10.52 | $10.40 | 28900 |
| 2021-11-26 | 10.53 | $10.52 | 14500 |
| 2021-11-24 | 10.54 | $10.44 | 7700 |
| 2021-11-23 | 10.55 | $10.43 | 13800 |
| 2021-11-22 | 10.56 | $10.41 | 5700 |
| 2021-11-19 | 10.57 | $10.41 | 29600 |
| 2021-11-18 | 10.58 | $10.35 | 46800 |
| 2021-11-17 | 10.59 | $10.52 | 9800 |
| 2021-11-16 | 10.59 | $10.50 | 10700 |
| 2021-11-15 | 10.59 | $10.57 | 18600 |
| 2021-11-12 | 10.59 | $10.62 | 5500 |
| 2021-11-11 | 10.59 | $10.63 | 7600 |
| 2021-11-10 | 10.59 | $10.53 | 39100 |
| 2021-11-09 | 10.60 | $10.54 | 27400 |
| 2021-11-08 | 10.60 | $10.56 | 13900 |
| 2021-11-05 | 10.60 | $10.55 | 33800 |
| 2021-11-04 | 10.60 | $10.59 | 13200 |
| 2021-11-03 | 10.60 | $10.60 | 42000 |
| 2021-11-02 | 10.60 | $10.61 | 29800 |
| 2021-11-01 | 10.59 | $10.59 | 27100 |
| 2021-10-29 | 10.59 | $10.69 | 23900 |
| 2021-10-28 | 10.59 | $10.69 | 42000 |
| 2021-10-27 | 10.58 | $10.66 | 43900 |
| 2021-10-26 | 10.58 | $10.59 | 41300 |
| 2021-10-25 | 10.58 | $10.62 | 26300 |
| 2021-10-22 | 10.59 | $10.57 | 29900 |
| 2021-10-21 | 10.60 | $10.54 | 30900 |
| 2021-10-20 | 10.61 | $10.58 | 64800 |
| 2021-10-19 | 10.62 | $10.49 | 199000 |
| 2021-10-18 | 10.63 | $10.56 | 37400 |
| 2021-10-15 | 10.64 | $10.64 | 15500 |
| 2021-10-14 | 10.64 | $10.65 | 17500 |
| 2021-10-13 | 10.64 | $10.60 | 10900 |
| 2021-10-12 | 10.65 | $10.61 | 14500 |
| 2021-10-11 | 10.65 | $10.53 | 22000 |
| 2021-10-08 | 10.66 | $10.54 | 13300 |
| 2021-10-07 | 10.67 | $10.57 | 11500 |
| 2021-10-06 | 10.67 | $10.59 | 10500 |
| 2021-10-05 | 10.68 | $10.58 | 8800 |
| 2021-10-04 | 10.69 | $10.55 | 10500 |
| 2021-10-01 | 10.69 | $10.56 | 19100 |
| 2021-09-30 | 10.69 | $10.49 | 15200 |
| 2021-09-29 | 10.70 | $10.68 | 3700 |
| 2021-09-28 | 10.70 | $10.70 | 19500 |
| 2021-09-27 | 10.70 | $10.69 | 9100 |
| 2021-09-24 | 10.70 | $10.75 | 109600 |
| 2021-09-23 | 10.69 | $10.82 | 15300 |
| 2021-09-22 | 10.68 | $10.84 | 18400 |
| 2021-09-21 | 10.67 | $10.72 | 19800 |
| 2021-09-20 | 10.67 | $10.63 | 16800 |
| 2021-09-17 | 10.67 | $10.69 | 18000 |
| 2021-09-16 | 10.68 | $10.75 | 6900 |
| 2021-09-15 | 10.67 | $10.72 | 6700 |
| 2021-09-14 | 10.66 | $10.69 | 8100 |
| 2021-09-13 | 10.67 | $10.67 | 10500 |
| 2021-09-10 | 10.68 | $10.65 | 45500 |
| 2021-09-09 | 10.68 | $10.67 | 29600 |
| 2021-09-08 | 10.69 | $10.75 | 18300 |
| 2021-09-07 | 10.69 | $10.68 | 3700 |
| 2021-09-03 | 10.69 | $10.61 | 17800 |
| 2021-09-02 | 10.70 | $10.64 | 23100 |
| 2021-09-01 | 10.71 | $10.63 | 12400 |
| 2021-08-31 | 10.71 | $10.68 | 39900 |
| 2021-08-30 | 10.70 | $10.66 | 37400 |
| 2021-08-27 | 10.69 | $10.67 | 17300 |
| 2021-08-26 | 10.68 | $10.62 | 30600 |
| 2021-08-25 | 10.68 | $10.67 | 27000 |
| 2021-08-24 | 10.67 | $10.67 | 26000 |
| 2021-08-23 | 10.66 | $10.68 | 14700 |
| 2021-08-20 | 10.66 | $10.67 | 26300 |
| 2021-08-19 | 10.65 | $10.73 | 44000 |
| 2021-08-18 | 10.64 | $10.55 | 22400 |
| 2021-08-17 | 10.63 | $10.64 | 19900 |
| 2021-08-16 | 10.62 | $10.84 | 25000 |
| 2021-08-13 | 10.59 | $10.82 | 29600 |
| 2021-08-12 | 10.57 | $10.80 | 9300 |
| 2021-08-11 | 10.55 | $10.79 | 10300 |
| 2021-08-10 | 10.53 | $10.77 | 8400 |
| 2021-08-09 | 10.52 | $10.74 | 60900 |
| 2021-08-06 | 10.52 | $10.78 | 19300 |
| 2021-08-05 | 10.52 | $10.72 | 43900 |
| 2021-08-04 | 10.52 | $10.60 | 38300 |
| 2021-08-03 | 10.53 | $10.58 | 21700 |
| 2021-08-02 | 10.54 | $10.48 | 41700 |
| 2021-07-30 | 10.55 | $10.36 | 88100 |
| 2021-07-29 | 10.57 | $10.63 | 11700 |
| 2021-07-28 | 10.58 | $10.59 | 13900 |
| 2021-07-27 | 10.59 | $10.50 | 6700 |
| 2021-07-26 | 10.60 | $10.52 | 8900 |
| 2021-07-23 | 10.61 | $10.56 | 50500 |
| 2021-07-22 | 10.62 | $10.53 | 3200 |
| 2021-07-21 | 10.63 | $10.43 | 26600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
2.85
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.85
Average
7.95
Maximum
10.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.85 | $2.80 | 79292 |
| 2026-07-16 | 2.86 | $2.76 | 113900 |
| 2026-07-15 | 2.87 | $2.82 | 152445 |
| 2026-07-14 | 2.87 | $2.85 | 114440 |
| 2026-07-13 | 2.88 | $2.85 | 71116 |
| 2026-07-10 | 2.88 | $2.86 | 26300 |
| 2026-07-09 | 2.88 | $2.87 | 42640 |
| 2026-07-08 | 2.88 | $2.84 | 54513 |
| 2026-07-07 | 2.89 | $2.85 | 48424 |
| 2026-07-06 | 2.89 | $2.85 | 85379 |
| 2026-07-02 | 2.89 | $2.80 | 77317 |
| 2026-07-01 | 2.90 | $2.76 | 42200 |
| 2026-06-30 | 2.92 | $2.79 | 130214 |
| 2026-06-29 | 2.93 | $2.77 | 45200 |
| 2026-06-26 | 2.95 | $2.77 | 95200 |
| 2026-06-25 | 2.97 | $2.76 | 114409 |
| 2026-06-24 | 2.99 | $2.72 | 94428 |
| 2026-06-23 | 3.02 | $2.74 | 55500 |
| 2026-06-22 | 3.05 | $2.67 | 219705 |
| 2026-06-18 | 3.09 | $2.82 | 395027 |
| 2026-06-17 | 3.11 | $2.87 | 359095 |
| 2026-06-16 | 3.14 | $3.13 | 95535 |
| 2026-06-15 | 3.14 | $3.14 | 109637 |
| 2026-06-12 | 3.14 | $3.08 | 90017 |
| 2026-06-11 | 3.15 | $3.08 | 22200 |
| 2026-06-10 | 3.16 | $3.07 | 40300 |
| 2026-06-09 | 3.16 | $3.07 | 99700 |
| 2026-06-08 | 3.17 | $3.10 | 49900 |
| 2026-06-05 | 3.18 | $3.07 | 129800 |
| 2026-06-04 | 3.19 | $3.08 | 134220 |
| 2026-06-03 | 3.21 | $3.07 | 71300 |
| 2026-06-02 | 3.22 | $3.09 | 94115 |
| 2026-06-01 | 3.23 | $3.11 | 118324 |
| 2026-05-29 | 3.25 | $3.13 | 167095 |
| 2026-05-28 | 3.26 | $3.13 | 89339 |
| 2026-05-27 | 3.27 | $3.12 | 149517 |
| 2026-05-26 | 3.29 | $3.20 | 102356 |
| 2026-05-22 | 3.30 | $3.19 | 84902 |
| 2026-05-21 | 3.31 | $3.21 | 126547 |
| 2026-05-20 | 3.32 | $3.24 | 128124 |
| 2026-05-19 | 3.33 | $3.21 | 136639 |
| 2026-05-18 | 3.34 | $3.35 | 105300 |
| 2026-05-15 | 3.34 | $3.49 | 65400 |
| 2026-05-14 | 3.33 | $3.43 | 95454 |
| 2026-05-13 | 3.32 | $3.36 | 89100 |
| 2026-05-12 | 3.31 | $3.35 | 162731 |
| 2026-05-11 | 3.31 | $3.36 | 169309 |
| 2026-05-08 | 3.30 | $3.26 | 170844 |
| 2026-05-07 | 3.31 | $3.30 | 167500 |
| 2026-05-06 | 3.31 | $3.32 | 275200 |
| 2026-05-05 | 3.30 | $3.34 | 64600 |
| 2026-05-04 | 3.30 | $3.34 | 197400 |
| 2026-05-01 | 3.30 | $3.34 | 117803 |
| 2026-04-30 | 3.29 | $3.35 | 130100 |
| 2026-04-29 | 3.29 | $3.30 | 142419 |
| 2026-04-28 | 3.28 | $3.25 | 127800 |
| 2026-04-27 | 3.29 | $3.21 | 98820 |
| 2026-04-24 | 3.30 | $3.20 | 70100 |
| 2026-04-23 | 3.31 | $3.23 | 82400 |
| 2026-04-22 | 3.31 | $3.27 | 73306 |
| 2026-04-21 | 3.32 | $3.27 | 91034 |
| 2026-04-20 | 3.32 | $3.35 | 166769 |
| 2026-04-17 | 3.32 | $3.43 | 168008 |
| 2026-04-16 | 3.31 | $3.38 | 141800 |
| 2026-04-15 | 3.30 | $3.41 | 89712 |
| 2026-04-14 | 3.29 | $3.29 | 68700 |
| 2026-04-13 | 3.29 | $3.30 | 86255 |
| 2026-04-10 | 3.29 | $3.27 | 133642 |
| 2026-04-09 | 3.29 | $3.37 | 147528 |
| 2026-04-08 | 3.28 | $3.40 | 128900 |
| 2026-04-07 | 3.27 | $3.33 | 62147 |
| 2026-04-06 | 3.26 | $3.32 | 147300 |
| 2026-04-02 | 3.26 | $3.26 | 58600 |
| 2026-04-01 | 3.26 | $3.23 | 70927 |
| 2026-03-31 | 3.26 | $3.21 | 175505 |
| 2026-03-30 | 3.26 | $3.13 | 108500 |
| 2026-03-27 | 3.28 | $3.16 | 112830 |
| 2026-03-26 | 3.29 | $3.19 | 112401 |
| 2026-03-25 | 3.30 | $3.12 | 82402 |
| 2026-03-24 | 3.32 | $3.07 | 88300 |
| 2026-03-23 | 3.35 | $3.11 | 145941 |
| 2026-03-20 | 3.37 | $3.13 | 64000 |
| 2026-03-19 | 3.40 | $3.18 | 158438 |
| 2026-03-18 | 3.42 | $3.22 | 124549 |
| 2026-03-17 | 3.44 | $3.20 | 246414 |
| 2026-03-16 | 3.47 | $3.22 | 302664 |
| 2026-03-13 | 3.49 | $3.29 | 103036 |
| 2026-03-12 | 3.51 | $3.29 | 105300 |
| 2026-03-11 | 3.54 | $3.35 | 132840 |
| 2026-03-10 | 3.56 | $3.39 | 132500 |
| 2026-03-09 | 3.57 | $3.23 | 122336 |
| 2026-03-06 | 3.61 | $3.24 | 106331 |
| 2026-03-05 | 3.65 | $3.30 | 111617 |
| 2026-03-04 | 3.69 | $3.28 | 194600 |
| 2026-03-03 | 3.73 | $3.43 | 182825 |
| 2026-03-02 | 3.76 | $3.50 | 247131 |
| 2026-02-27 | 3.79 | $3.37 | 312656 |
| 2026-02-26 | 3.83 | $3.27 | 260823 |
| 2026-02-25 | 3.89 | $3.47 | 111401 |
| 2026-02-24 | 3.94 | $3.40 | 180204 |
| 2026-02-23 | 3.99 | $3.60 | 353829 |
| 2026-02-20 | 4.03 | $3.50 | 180900 |
| 2026-02-19 | 4.09 | $3.61 | 683702 |
| 2026-02-18 | 4.14 | $3.60 | 599442 |
| 2026-02-17 | 4.20 | $3.41 | 537065 |
| 2026-02-13 | 4.28 | $3.88 | 225900 |
| 2026-02-12 | 4.32 | $4.00 | 109700 |
| 2026-02-11 | 4.36 | $4.00 | 148705 |
| 2026-02-10 | 4.40 | $4.04 | 145750 |
| 2026-02-09 | 4.43 | $4.16 | 146600 |
| 2026-02-06 | 4.46 | $4.18 | 159535 |
| 2026-02-05 | 4.49 | $4.05 | 97035 |
| 2026-02-04 | 4.54 | $4.07 | 135938 |
| 2026-02-03 | 4.59 | $3.90 | 358927 |
| 2026-02-02 | 4.66 | $4.07 | 632100 |
| 2026-01-30 | 4.72 | $4.52 | 362633 |
| 2026-01-29 | 4.74 | $4.64 | 61500 |
| 2026-01-28 | 4.75 | $4.67 | 88020 |
| 2026-01-27 | 4.76 | $4.68 | 109901 |
| 2026-01-26 | 4.77 | $4.73 | 108600 |
| 2026-01-23 | 4.78 | $4.74 | 42847 |
| 2026-01-22 | 4.78 | $4.75 | 49029 |
| 2026-01-21 | 4.78 | $4.73 | 173043 |
| 2026-01-20 | 4.79 | $4.85 | 145951 |
| 2026-01-16 | 4.78 | $4.95 | 150700 |
| 2026-01-15 | 4.76 | $4.86 | 115891 |
| 2026-01-14 | 4.75 | $4.79 | 156400 |
| 2026-01-13 | 4.75 | $4.73 | 191735 |
| 2026-01-12 | 4.75 | $4.71 | 86005 |
| 2026-01-09 | 4.76 | $4.70 | 82541 |
| 2026-01-08 | 4.76 | $4.71 | 100100 |
| 2026-01-07 | 4.77 | $4.69 | 96787 |
| 2026-01-06 | 4.78 | $4.73 | 95238 |
| 2026-01-05 | 4.78 | $4.77 | 85625 |
| 2026-01-02 | 4.78 | $4.74 | 103797 |
| 2025-12-31 | 4.79 | $4.69 | 356300 |
| 2025-12-30 | 4.80 | $4.61 | 280909 |
| 2025-12-29 | 4.82 | $4.58 | 166732 |
| 2025-12-26 | 4.84 | $4.62 | 124535 |
| 2025-12-24 | 4.87 | $4.65 | 82500 |
| 2025-12-23 | 4.89 | $4.64 | 132147 |
| 2025-12-22 | 4.92 | $4.62 | 328828 |
| 2025-12-19 | 4.95 | $4.72 | 226334 |
| 2025-12-18 | 4.97 | $4.80 | 160045 |
| 2025-12-17 | 4.99 | $4.89 | 163795 |
| 2025-12-16 | 5.00 | $4.76 | 111341 |
| 2025-12-15 | 5.02 | $4.68 | 232936 |
| 2025-12-12 | 5.06 | $4.69 | 245832 |
| 2025-12-11 | 5.10 | $4.80 | 252900 |
| 2025-12-10 | 5.13 | $4.98 | 145139 |
| 2025-12-09 | 5.15 | $5.07 | 77601 |
| 2025-12-08 | 5.16 | $5.13 | 87997 |
| 2025-12-05 | 5.16 | $5.16 | 103037 |
| 2025-12-04 | 5.16 | $5.22 | 57414 |
| 2025-12-03 | 5.15 | $5.23 | 102741 |
| 2025-12-02 | 5.14 | $5.23 | 84000 |
| 2025-12-01 | 5.13 | $5.22 | 105800 |
| 2025-11-28 | 5.12 | $5.21 | 61948 |
| 2025-11-26 | 5.12 | $5.13 | 48300 |
| 2025-11-25 | 5.11 | $5.12 | 72400 |
| 2025-11-24 | 5.11 | $5.10 | 93982 |
| 2025-11-21 | 5.12 | $5.02 | 86900 |
| 2025-11-20 | 5.13 | $4.93 | 90994 |
| 2025-11-19 | 5.15 | $4.85 | 168500 |
| 2025-11-18 | 5.18 | $4.78 | 224400 |
| 2025-11-17 | 5.22 | $4.90 | 231300 |
| 2025-11-14 | 5.25 | $5.16 | 177918 |
| 2025-11-13 | 5.26 | $5.22 | 109163 |
| 2025-11-12 | 5.27 | $5.22 | 78284 |
| 2025-11-11 | 5.27 | $5.21 | 98139 |
| 2025-11-10 | 5.28 | $5.21 | 98600 |
| 2025-11-07 | 5.29 | $5.17 | 97700 |
| 2025-11-06 | 5.30 | $5.20 | 98300 |
| 2025-11-05 | 5.31 | $5.15 | 59938 |
| 2025-11-04 | 5.32 | $5.10 | 135812 |
| 2025-11-03 | 5.35 | $5.25 | 113300 |
| 2025-10-31 | 5.36 | $5.29 | 184680 |
| 2025-10-30 | 5.37 | $5.21 | 73000 |
| 2025-10-29 | 5.38 | $5.24 | 59800 |
| 2025-10-28 | 5.40 | $5.24 | 111736 |
| 2025-10-27 | 5.41 | $5.28 | 187000 |
| 2025-10-24 | 5.43 | $5.38 | 153800 |
| 2025-10-23 | 5.43 | $5.27 | 158132 |
| 2025-10-22 | 5.45 | $5.30 | 131280 |
| 2025-10-21 | 5.46 | $5.28 | 263402 |
| 2025-10-20 | 5.48 | $5.39 | 360300 |
| 2025-10-17 | 5.49 | $5.37 | 161059 |
| 2025-10-16 | 5.51 | $5.39 | 145000 |
| 2025-10-15 | 5.52 | $5.28 | 61400 |
| 2025-10-14 | 5.54 | $5.27 | 71700 |
| 2025-10-13 | 5.57 | $5.26 | 105140 |
| 2025-10-10 | 5.61 | $5.27 | 100752 |
| 2025-10-09 | 5.64 | $5.35 | 100759 |
| 2025-10-08 | 5.67 | $5.40 | 303753 |
| 2025-10-07 | 5.70 | $5.53 | 112601 |
| 2025-10-06 | 5.72 | $5.64 | 119128 |
| 2025-10-03 | 5.73 | $5.73 | 62700 |
| 2025-10-02 | 5.73 | $5.70 | 106022 |
| 2025-10-01 | 5.73 | $5.74 | 103700 |
| 2025-09-30 | 5.73 | $5.82 | 220800 |
| 2025-09-29 | 5.72 | $5.72 | 202734 |
| 2025-09-26 | 5.72 | $5.73 | 112314 |
| 2025-09-25 | 5.72 | $5.75 | 70200 |
| 2025-09-24 | 5.71 | $5.73 | 120901 |
| 2025-09-23 | 5.71 | $5.69 | 133515 |
| 2025-09-22 | 5.72 | $5.68 | 198700 |
| 2025-09-19 | 5.72 | $5.72 | 58100 |
| 2025-09-18 | 5.72 | $5.65 | 64024 |
| 2025-09-17 | 5.73 | $5.83 | 210804 |
| 2025-09-16 | 5.72 | $5.83 | 145338 |
| 2025-09-15 | 5.70 | $5.80 | 203247 |
| 2025-09-12 | 5.69 | $5.74 | 101000 |
| 2025-09-11 | 5.69 | $5.77 | 78426 |
| 2025-09-10 | 5.68 | $5.76 | 154706 |
| 2025-09-09 | 5.67 | $5.58 | 238000 |
| 2025-09-08 | 5.68 | $5.64 | 174349 |
| 2025-09-05 | 5.68 | $5.65 | 104700 |
| 2025-09-04 | 5.69 | $5.62 | 191951 |
| 2025-09-03 | 5.70 | $5.72 | 100232 |
| 2025-09-02 | 5.69 | $5.68 | 163923 |
| 2025-08-29 | 5.69 | $5.74 | 464716 |
| 2025-08-28 | 5.69 | $5.77 | 59600 |
| 2025-08-27 | 5.68 | $5.74 | 96037 |
| 2025-08-26 | 5.67 | $5.74 | 66349 |
| 2025-08-25 | 5.67 | $5.69 | 177000 |
| 2025-08-22 | 5.67 | $5.63 | 117600 |
| 2025-08-21 | 5.67 | $5.63 | 193200 |
| 2025-08-20 | 5.67 | $5.51 | 291400 |
| 2025-08-19 | 5.69 | $5.57 | 324500 |
| 2025-08-18 | 5.70 | $5.75 | 231100 |
| 2025-08-15 | 5.70 | $5.71 | 166000 |
| 2025-08-14 | 5.70 | $5.68 | 127500 |
| 2025-08-13 | 5.70 | $5.66 | 201700 |
| 2025-08-12 | 5.70 | $5.55 | 512300 |
| 2025-08-11 | 5.72 | $5.41 | 351100 |
| 2025-08-08 | 5.75 | $5.34 | 166000 |
| 2025-08-07 | 5.80 | $5.29 | 502200 |
| 2025-08-06 | 5.85 | $5.46 | 201000 |
| 2025-08-05 | 5.89 | $5.53 | 152000 |
| 2025-08-04 | 5.93 | $5.57 | 126900 |
| 2025-08-01 | 5.97 | $5.54 | 154400 |
| 2025-07-31 | 6.01 | $5.63 | 120900 |
| 2025-07-30 | 6.05 | $5.65 | 121100 |
| 2025-07-29 | 6.09 | $5.61 | 191200 |
| 2025-07-28 | 6.14 | $5.66 | 401100 |
| 2025-07-25 | 6.19 | $5.69 | 202700 |
| 2025-07-24 | 6.25 | $5.59 | 518300 |
| 2025-07-23 | 6.32 | $5.77 | 517200 |
| 2025-07-22 | 6.37 | $6.13 | 148200 |
| 2025-07-21 | 6.40 | $6.18 | 248300 |
| 2025-07-18 | 6.42 | $6.49 | 113300 |
| 2025-07-17 | 6.42 | $6.49 | 146300 |
| 2025-07-16 | 6.41 | $6.42 | 59600 |
| 2025-07-15 | 6.41 | $6.40 | 91500 |
| 2025-07-14 | 6.41 | $6.40 | 87000 |
| 2025-07-11 | 6.41 | $6.43 | 143700 |
| 2025-07-10 | 6.40 | $6.50 | 70000 |
| 2025-07-09 | 6.39 | $6.40 | 122900 |
| 2025-07-08 | 6.39 | $6.46 | 72700 |
| 2025-07-07 | 6.39 | $6.46 | 103300 |
| 2025-07-03 | 6.38 | $6.47 | 35400 |
| 2025-07-02 | 6.37 | $6.45 | 92500 |
| 2025-07-01 | 6.36 | $6.46 | 91300 |
| 2025-06-30 | 6.35 | $6.48 | 117900 |
| 2025-06-27 | 6.34 | $6.33 | 69600 |
| 2025-06-26 | 6.34 | $6.25 | 93700 |
| 2025-06-25 | 6.35 | $6.20 | 260500 |
| 2025-06-24 | 6.36 | $5.98 | 316900 |
| 2025-06-23 | 6.40 | $6.00 | 250200 |
| 2025-06-20 | 6.45 | $6.12 | 216100 |
| 2025-06-18 | 6.48 | $6.12 | 484200 |
| 2025-06-17 | 6.52 | $6.28 | 203900 |
| 2025-06-16 | 6.54 | $6.46 | 145000 |
| 2025-06-13 | 6.55 | $6.51 | 85400 |
| 2025-06-12 | 6.56 | $6.51 | 113200 |
| 2025-06-11 | 6.56 | $6.53 | 103200 |
| 2025-06-10 | 6.56 | $6.52 | 96500 |
| 2025-06-09 | 6.57 | $6.50 | 167700 |
| 2025-06-06 | 6.58 | $6.45 | 133500 |
| 2025-06-05 | 6.59 | $6.51 | 113300 |
| 2025-06-04 | 6.60 | $6.50 | 72300 |
| 2025-06-03 | 6.61 | $6.53 | 91000 |
| 2025-06-02 | 6.62 | $6.51 | 145900 |
| 2025-05-30 | 6.63 | $6.56 | 336500 |
| 2025-05-29 | 6.64 | $6.56 | 115000 |
| 2025-05-28 | 6.64 | $6.53 | 147700 |
| 2025-05-27 | 6.65 | $6.58 | 223000 |
| 2025-05-23 | 6.66 | $6.54 | 98200 |
| 2025-05-22 | 6.68 | $6.57 | 155700 |
| 2025-05-21 | 6.69 | $6.57 | 219100 |
| 2025-05-20 | 6.70 | $6.60 | 136800 |
| 2025-05-19 | 6.71 | $6.64 | 239600 |
| 2025-05-16 | 6.72 | $6.72 | 519300 |
| 2025-05-15 | 6.72 | $6.68 | 353900 |
| 2025-05-14 | 6.72 | $6.65 | 493300 |
| 2025-05-13 | 6.73 | $6.72 | 418000 |
| 2025-05-12 | 6.73 | $6.59 | 406600 |
| 2025-05-09 | 6.74 | $6.62 | 152700 |
| 2025-05-08 | 6.76 | $6.60 | 299400 |
| 2025-05-07 | 6.77 | $6.75 | 160800 |
| 2025-05-06 | 6.77 | $6.74 | 241700 |
| 2025-05-05 | 6.78 | $6.77 | 156500 |
| 2025-05-02 | 6.78 | $6.72 | 117200 |
| 2025-05-01 | 6.79 | $6.68 | 196100 |
| 2025-04-30 | 6.80 | $6.77 | 111000 |
| 2025-04-29 | 6.80 | $6.81 | 94900 |
| 2025-04-28 | 6.80 | $6.79 | 218300 |
| 2025-04-25 | 6.80 | $6.62 | 112300 |
| 2025-04-24 | 6.82 | $6.60 | 83400 |
| 2025-04-23 | 6.84 | $6.56 | 164000 |
| 2025-04-22 | 6.87 | $6.52 | 44600 |
| 2025-04-21 | 6.91 | $6.45 | 105700 |
| 2025-04-17 | 6.96 | $6.73 | 84200 |
| 2025-04-16 | 6.98 | $6.92 | 188200 |
| 2025-04-15 | 6.99 | $7.03 | 329900 |
| 2025-04-14 | 6.98 | $6.95 | 280900 |
| 2025-04-11 | 6.99 | $6.81 | 118200 |
| 2025-04-10 | 7.00 | $6.63 | 106100 |
| 2025-04-09 | 7.04 | $6.80 | 420200 |
| 2025-04-08 | 7.07 | $6.55 | 355000 |
| 2025-04-07 | 7.12 | $6.50 | 419400 |
| 2025-04-04 | 7.19 | $6.60 | 315200 |
| 2025-04-03 | 7.25 | $6.72 | 216700 |
| 2025-04-02 | 7.31 | $6.93 | 183200 |
| 2025-04-01 | 7.35 | $6.96 | 360300 |
| 2025-03-31 | 7.39 | $6.76 | 357900 |
| 2025-03-28 | 7.45 | $6.98 | 284000 |
| 2025-03-27 | 7.50 | $7.24 | 71900 |
| 2025-03-26 | 7.53 | $7.26 | 82100 |
| 2025-03-25 | 7.56 | $7.37 | 66200 |
| 2025-03-24 | 7.58 | $7.37 | 82400 |
| 2025-03-21 | 7.60 | $7.33 | 83000 |
| 2025-03-20 | 7.63 | $7.31 | 219800 |
| 2025-03-19 | 7.66 | $7.39 | 304700 |
| 2025-03-18 | 7.69 | $7.63 | 290800 |
| 2025-03-17 | 7.70 | $7.77 | 176800 |
| 2025-03-14 | 7.69 | $7.78 | 106900 |
| 2025-03-13 | 7.68 | $7.68 | 91000 |
| 2025-03-12 | 7.68 | $7.66 | 140100 |
| 2025-03-11 | 7.68 | $7.60 | 166300 |
| 2025-03-10 | 7.69 | $7.63 | 159700 |
| 2025-03-07 | 7.70 | $7.63 | 142100 |
| 2025-03-06 | 7.71 | $7.65 | 139300 |
| 2025-03-05 | 7.71 | $7.65 | 86500 |
| 2025-03-04 | 7.72 | $7.65 | 148600 |
| 2025-03-03 | 7.72 | $7.70 | 147100 |
| 2025-02-28 | 7.73 | $7.72 | 202000 |
| 2025-02-27 | 7.73 | $7.62 | 241000 |
| 2025-02-26 | 7.74 | $7.65 | 94500 |
| 2025-02-25 | 7.75 | $7.64 | 157000 |
| 2025-02-24 | 7.76 | $7.66 | 141000 |
| 2025-02-21 | 7.77 | $7.70 | 86500 |
| 2025-02-20 | 7.78 | $7.75 | 78000 |
| 2025-02-19 | 7.78 | $7.74 | 364400 |
| 2025-02-18 | 7.79 | $7.74 | 216800 |
| 2025-02-14 | 7.79 | $7.88 | 129900 |
| 2025-02-13 | 7.78 | $7.76 | 100900 |
| 2025-02-12 | 7.78 | $7.72 | 117600 |
| 2025-02-11 | 7.79 | $7.71 | 116700 |
| 2025-02-10 | 7.80 | $7.71 | 254900 |
| 2025-02-07 | 7.81 | $7.72 | 364100 |
| 2025-02-06 | 7.82 | $7.74 | 129100 |
| 2025-02-05 | 7.83 | $7.78 | 80900 |
| 2025-02-04 | 7.83 | $7.77 | 118800 |
| 2025-02-03 | 7.84 | $7.75 | 135600 |
| 2025-01-31 | 7.85 | $7.83 | 158300 |
| 2025-01-30 | 7.85 | $7.84 | 96400 |
| 2025-01-29 | 7.85 | $7.82 | 45900 |
| 2025-01-28 | 7.85 | $7.81 | 85500 |
| 2025-01-27 | 7.86 | $7.77 | 102500 |
| 2025-01-24 | 7.87 | $7.76 | 87700 |
| 2025-01-23 | 7.88 | $7.66 | 83500 |
| 2025-01-22 | 7.90 | $7.71 | 249100 |
| 2025-01-21 | 7.92 | $7.77 | 149900 |
| 2025-01-17 | 7.94 | $7.90 | 107300 |
| 2025-01-16 | 7.94 | $7.88 | 200800 |
| 2025-01-15 | 7.95 | $7.79 | 397500 |
| 2025-01-14 | 7.96 | $7.63 | 341100 |
| 2025-01-13 | 8.00 | $7.84 | 223600 |
| 2025-01-10 | 8.01 | $7.93 | 127200 |
| 2025-01-08 | 8.02 | $7.99 | 44500 |
| 2025-01-07 | 8.03 | $7.95 | 122700 |
| 2025-01-06 | 8.03 | $7.95 | 174200 |
| 2025-01-03 | 8.04 | $7.97 | 100400 |
| 2025-01-02 | 8.05 | $7.95 | 123000 |
| 2024-12-31 | 8.06 | $7.94 | 210300 |
| 2024-12-30 | 8.07 | $7.92 | 165500 |
| 2024-12-27 | 8.09 | $8.00 | 128000 |
| 2024-12-26 | 8.10 | $8.04 | 87500 |
| 2024-12-24 | 8.11 | $8.06 | 72100 |
| 2024-12-23 | 8.11 | $7.98 | 242400 |
| 2024-12-20 | 8.12 | $7.95 | 140400 |
| 2024-12-19 | 8.14 | $7.95 | 146100 |
| 2024-12-18 | 8.16 | $8.03 | 149200 |
| 2024-12-17 | 8.18 | $8.18 | 108700 |
| 2024-12-16 | 8.18 | $8.21 | 155800 |
| 2024-12-13 | 8.17 | $8.22 | 79700 |
| 2024-12-12 | 8.17 | $8.23 | 124500 |
| 2024-12-11 | 8.16 | $8.19 | 61100 |
| 2024-12-10 | 8.16 | $8.16 | 101400 |
| 2024-12-09 | 8.16 | $8.13 | 152100 |
| 2024-12-06 | 8.16 | $8.08 | 98600 |
| 2024-12-05 | 8.17 | $8.19 | 66000 |
| 2024-12-04 | 8.17 | $8.20 | 118200 |
| 2024-12-03 | 8.17 | $8.16 | 221300 |
| 2024-12-02 | 8.17 | $8.10 | 216600 |
| 2024-11-29 | 8.17 | $8.02 | 92200 |
| 2024-11-27 | 8.19 | $8.00 | 295900 |
| 2024-11-26 | 8.21 | $8.03 | 261800 |
| 2024-11-25 | 8.23 | $8.15 | 173800 |
| 2024-11-22 | 8.24 | $8.16 | 200100 |
| 2024-11-21 | 8.25 | $8.22 | 191900 |
| 2024-11-20 | 8.25 | $8.30 | 51000 |
| 2024-11-19 | 8.24 | $8.31 | 75700 |
| 2024-11-18 | 8.24 | $8.25 | 91700 |
| 2024-11-15 | 8.23 | $8.28 | 93800 |
| 2024-11-14 | 8.23 | $8.19 | 102700 |
| 2024-11-13 | 8.23 | $8.10 | 332800 |
| 2024-11-12 | 8.25 | $8.26 | 75400 |
| 2024-11-11 | 8.25 | $8.30 | 256600 |
| 2024-11-08 | 8.24 | $8.23 | 115200 |
| 2024-11-07 | 8.24 | $8.21 | 191400 |
| 2024-11-06 | 8.25 | $8.19 | 128300 |
| 2024-11-05 | 8.25 | $8.19 | 96400 |
| 2024-11-04 | 8.26 | $8.13 | 224900 |
| 2024-11-01 | 8.27 | $8.23 | 121800 |
| 2024-10-31 | 8.28 | $8.19 | 98900 |
| 2024-10-30 | 8.29 | $8.20 | 55700 |
| 2024-10-29 | 8.29 | $8.21 | 96900 |
| 2024-10-28 | 8.30 | $8.23 | 86800 |
| 2024-10-25 | 8.31 | $8.23 | 73600 |
| 2024-10-24 | 8.32 | $8.22 | 78400 |
| 2024-10-23 | 8.33 | $8.20 | 95100 |
| 2024-10-22 | 8.34 | $8.21 | 154300 |
| 2024-10-21 | 8.36 | $8.30 | 100300 |
| 2024-10-18 | 8.36 | $8.38 | 190900 |
| 2024-10-17 | 8.36 | $8.40 | 115600 |
| 2024-10-16 | 8.36 | $8.38 | 96200 |
| 2024-10-15 | 8.36 | $8.39 | 130200 |
| 2024-10-14 | 8.35 | $8.41 | 329400 |
| 2024-10-11 | 8.35 | $8.36 | 71500 |
| 2024-10-10 | 8.34 | $8.36 | 73900 |
| 2024-10-09 | 8.34 | $8.37 | 95500 |
| 2024-10-08 | 8.34 | $8.38 | 107100 |
| 2024-10-07 | 8.34 | $8.37 | 148200 |
| 2024-10-04 | 8.33 | $8.29 | 95000 |
| 2024-10-03 | 8.34 | $8.26 | 82700 |
| 2024-10-02 | 8.34 | $8.25 | 124900 |
| 2024-10-01 | 8.35 | $8.26 | 67700 |
| 2024-09-30 | 8.36 | $8.23 | 114700 |
| 2024-09-27 | 8.38 | $8.26 | 94600 |
| 2024-09-26 | 8.39 | $8.26 | 60800 |
| 2024-09-25 | 8.40 | $8.23 | 66300 |
| 2024-09-24 | 8.42 | $8.23 | 50100 |
| 2024-09-23 | 8.44 | $8.20 | 85600 |
| 2024-09-20 | 8.47 | $8.34 | 60800 |
| 2024-09-19 | 8.48 | $8.37 | 100400 |
| 2024-09-18 | 8.49 | $8.43 | 66100 |
| 2024-09-17 | 8.50 | $8.53 | 130500 |
| 2024-09-16 | 8.50 | $8.53 | 137300 |
| 2024-09-13 | 8.49 | $8.53 | 99800 |
| 2024-09-12 | 8.49 | $8.49 | 58600 |
| 2024-09-11 | 8.49 | $8.53 | 80200 |
| 2024-09-10 | 8.48 | $8.52 | 83000 |
| 2024-09-09 | 8.48 | $8.58 | 72700 |
| 2024-09-06 | 8.47 | $8.60 | 133400 |
| 2024-09-05 | 8.46 | $8.53 | 90300 |
| 2024-09-04 | 8.45 | $8.56 | 87800 |
| 2024-09-03 | 8.44 | $8.55 | 98800 |
| 2024-08-30 | 8.42 | $8.65 | 255000 |
| 2024-08-29 | 8.40 | $8.40 | 85200 |
| 2024-08-28 | 8.40 | $8.29 | 104200 |
| 2024-08-27 | 8.41 | $8.33 | 246400 |
| 2024-08-26 | 8.42 | $8.69 | 79200 |
| 2024-08-23 | 8.39 | $8.75 | 69800 |
| 2024-08-22 | 8.36 | $8.59 | 45900 |
| 2024-08-21 | 8.33 | $8.55 | 87900 |
| 2024-08-20 | 8.31 | $8.51 | 84000 |
| 2024-08-19 | 8.29 | $8.61 | 129700 |
| 2024-08-16 | 8.25 | $8.62 | 145200 |
| 2024-08-15 | 8.21 | $8.53 | 81400 |
| 2024-08-14 | 8.18 | $8.45 | 283200 |
| 2024-08-13 | 8.15 | $8.17 | 119300 |
| 2024-08-12 | 8.15 | $8.19 | 84900 |
| 2024-08-09 | 8.15 | $8.17 | 49800 |
| 2024-08-08 | 8.14 | $8.08 | 96500 |
| 2024-08-07 | 8.15 | $7.98 | 51600 |
| 2024-08-06 | 8.17 | $7.94 | 189700 |
| 2024-08-05 | 8.19 | $7.75 | 282700 |
| 2024-08-02 | 8.24 | $8.04 | 178900 |
| 2024-08-01 | 8.26 | $8.27 | 71000 |
| 2024-07-31 | 8.26 | $8.38 | 126300 |
| 2024-07-30 | 8.24 | $8.39 | 223800 |
| 2024-07-29 | 8.23 | $8.21 | 60900 |
| 2024-07-26 | 8.23 | $8.15 | 146600 |
| 2024-07-25 | 8.24 | $8.11 | 44400 |
| 2024-07-24 | 8.25 | $8.11 | 43700 |
| 2024-07-23 | 8.27 | $8.20 | 27200 |
| 2024-07-22 | 8.28 | $8.20 | 78900 |
| 2024-07-19 | 8.28 | $8.17 | 38900 |
| 2024-07-18 | 8.30 | $8.23 | 43100 |
| 2024-07-17 | 8.30 | $8.20 | 187900 |
| 2024-07-16 | 8.31 | $8.15 | 212600 |
| 2024-07-15 | 8.33 | $8.30 | 75200 |
| 2024-07-12 | 8.33 | $8.31 | 47300 |
| 2024-07-11 | 8.34 | $8.30 | 96100 |
| 2024-07-10 | 8.34 | $8.38 | 42400 |
| 2024-07-09 | 8.34 | $8.35 | 59100 |
| 2024-07-08 | 8.33 | $8.41 | 112700 |
| 2024-07-05 | 8.33 | $8.35 | 39800 |
| 2024-07-03 | 8.32 | $8.30 | 33800 |
| 2024-07-02 | 8.33 | $8.38 | 331500 |
| 2024-07-01 | 8.32 | $8.25 | 47900 |
| 2024-06-28 | 8.33 | $8.18 | 59100 |
| 2024-06-27 | 8.34 | $8.32 | 27400 |
| 2024-06-26 | 8.35 | $8.24 | 66400 |
| 2024-06-25 | 8.36 | $8.39 | 33300 |
| 2024-06-24 | 8.36 | $8.49 | 38200 |
| 2024-06-21 | 8.34 | $8.39 | 25400 |
| 2024-06-20 | 8.34 | $8.40 | 25500 |
| 2024-06-18 | 8.33 | $8.36 | 63200 |
| 2024-06-17 | 8.33 | $8.34 | 33800 |
| 2024-06-14 | 8.33 | $8.44 | 44400 |
| 2024-06-13 | 8.31 | $8.54 | 22700 |
| 2024-06-12 | 8.29 | $8.52 | 38600 |
| 2024-06-11 | 8.26 | $8.53 | 45400 |
| 2024-06-10 | 8.24 | $8.60 | 57500 |
| 2024-06-07 | 8.20 | $8.55 | 58700 |
| 2024-06-06 | 8.16 | $8.45 | 44600 |
| 2024-06-05 | 8.13 | $8.45 | 48800 |
| 2024-06-04 | 8.10 | $8.42 | 92700 |
| 2024-06-03 | 8.06 | $8.37 | 105200 |
| 2024-05-31 | 8.03 | $8.36 | 227600 |
| 2024-05-30 | 8.00 | $8.15 | 133500 |
| 2024-05-29 | 7.98 | $7.94 | 47900 |
| 2024-05-28 | 7.98 | $7.90 | 98500 |
| 2024-05-24 | 7.99 | $7.98 | 76000 |
| 2024-05-23 | 8.00 | $7.85 | 184500 |
| 2024-05-22 | 8.01 | $7.99 | 61200 |
| 2024-05-21 | 8.01 | $8.15 | 36400 |
| 2024-05-20 | 8.00 | $8.09 | 71400 |
| 2024-05-17 | 7.99 | $8.06 | 44300 |
| 2024-05-16 | 7.98 | $8.16 | 85400 |
| 2024-05-15 | 7.96 | $8.13 | 71100 |
| 2024-05-14 | 7.94 | $8.09 | 41900 |
| 2024-05-13 | 7.93 | $8.00 | 133900 |
| 2024-05-10 | 7.92 | $8.13 | 54100 |
| 2024-05-09 | 7.90 | $7.97 | 39300 |
| 2024-05-08 | 7.89 | $7.97 | 34100 |
| 2024-05-07 | 7.88 | $7.93 | 60500 |
| 2024-05-06 | 7.88 | $7.95 | 54100 |
| 2024-05-03 | 7.87 | $7.95 | 50300 |
| 2024-05-02 | 7.86 | $7.95 | 37700 |
| 2024-05-01 | 7.86 | $7.95 | 56700 |
| 2024-04-30 | 7.85 | $7.89 | 76000 |
| 2024-04-29 | 7.84 | $7.90 | 64400 |
| 2024-04-26 | 7.83 | $7.87 | 61900 |
| 2024-04-25 | 7.83 | $7.81 | 66300 |
| 2024-04-24 | 7.83 | $7.79 | 40700 |
| 2024-04-23 | 7.84 | $7.74 | 30300 |
| 2024-04-22 | 7.85 | $7.73 | 37700 |
| 2024-04-19 | 7.86 | $7.75 | 95100 |
| 2024-04-18 | 7.87 | $7.76 | 87300 |
| 2024-04-17 | 7.88 | $7.75 | 60100 |
| 2024-04-16 | 7.90 | $7.86 | 135600 |
| 2024-04-15 | 7.90 | $7.85 | 95000 |
| 2024-04-12 | 7.91 | $7.90 | 123000 |
| 2024-04-11 | 7.91 | $7.87 | 84300 |
| 2024-04-10 | 7.91 | $7.85 | 99200 |
| 2024-04-09 | 7.92 | $7.85 | 104000 |
| 2024-04-08 | 7.92 | $7.87 | 175000 |
| 2024-04-05 | 7.93 | $7.88 | 77700 |
| 2024-04-04 | 7.93 | $7.87 | 89500 |
| 2024-04-03 | 7.94 | $7.89 | 74400 |
| 2024-04-02 | 7.95 | $7.90 | 62500 |
| 2024-04-01 | 7.95 | $7.86 | 90900 |
| 2024-03-28 | 7.96 | $7.87 | 135700 |
| 2024-03-27 | 7.97 | $7.94 | 58900 |
| 2024-03-26 | 7.97 | $7.88 | 51900 |
| 2024-03-25 | 7.98 | $7.88 | 63000 |
| 2024-03-22 | 8.00 | $7.91 | 78300 |
| 2024-03-21 | 8.00 | $7.91 | 90700 |
| 2024-03-20 | 8.01 | $7.84 | 137800 |
| 2024-03-19 | 8.03 | $7.94 | 41800 |
| 2024-03-18 | 8.04 | $7.97 | 49100 |
| 2024-03-15 | 8.05 | $7.99 | 88500 |
| 2024-03-14 | 8.06 | $8.06 | 104800 |
| 2024-03-13 | 8.06 | $8.09 | 140900 |
| 2024-03-12 | 8.05 | $8.08 | 74300 |
| 2024-03-11 | 8.05 | $8.11 | 142200 |
| 2024-03-08 | 8.04 | $8.10 | 87400 |
| 2024-03-07 | 8.04 | $8.05 | 124700 |
| 2024-03-06 | 8.04 | $8.16 | 69900 |
| 2024-03-05 | 8.02 | $8.11 | 111600 |
| 2024-03-04 | 8.02 | $8.14 | 198500 |
| 2024-03-01 | 8.00 | $8.09 | 113300 |
| 2024-02-29 | 7.99 | $7.95 | 37700 |
| 2024-02-28 | 8.00 | $7.92 | 28000 |
| 2024-02-27 | 8.01 | $7.92 | 65800 |
| 2024-02-26 | 8.01 | $7.99 | 28700 |
| 2024-02-23 | 8.02 | $8.02 | 86600 |
| 2024-02-22 | 8.02 | $8.05 | 25400 |
| 2024-02-21 | 8.01 | $8.06 | 26500 |
| 2024-02-20 | 8.01 | $8.04 | 63500 |
| 2024-02-16 | 8.00 | $8.02 | 25400 |
| 2024-02-15 | 8.00 | $8.03 | 49100 |
| 2024-02-14 | 8.00 | $8.08 | 36700 |
| 2024-02-13 | 7.99 | $8.08 | 31100 |
| 2024-02-12 | 7.98 | $8.16 | 45800 |
| 2024-02-09 | 7.96 | $8.10 | 34100 |
| 2024-02-08 | 7.95 | $8.08 | 28200 |
| 2024-02-07 | 7.94 | $8.11 | 61900 |
| 2024-02-06 | 7.92 | $8.10 | 61600 |
| 2024-02-05 | 7.90 | $8.01 | 71000 |
| 2024-02-02 | 7.89 | $8.00 | 72300 |
| 2024-02-01 | 7.87 | $7.92 | 61500 |
| 2024-01-31 | 7.87 | $7.89 | 83200 |
| 2024-01-30 | 7.87 | $7.82 | 63500 |
| 2024-01-29 | 7.87 | $7.78 | 70300 |
| 2024-01-26 | 7.88 | $7.78 | 59700 |
| 2024-01-25 | 7.89 | $7.81 | 82500 |
| 2024-01-24 | 7.90 | $7.89 | 47900 |
| 2024-01-23 | 7.90 | $7.87 | 84900 |
| 2024-01-22 | 7.91 | $7.80 | 68400 |
| 2024-01-19 | 7.92 | $7.80 | 67800 |
| 2024-01-18 | 7.93 | $7.86 | 90900 |
| 2024-01-17 | 7.94 | $7.93 | 90400 |
| 2024-01-16 | 7.94 | $7.95 | 105900 |
| 2024-01-12 | 7.94 | $8.00 | 32700 |
| 2024-01-11 | 7.93 | $8.02 | 52600 |
| 2024-01-10 | 7.92 | $8.03 | 23900 |
| 2024-01-09 | 7.91 | $8.04 | 40700 |
| 2024-01-08 | 7.90 | $8.06 | 97100 |
| 2024-01-05 | 7.88 | $8.06 | 124200 |
| 2024-01-04 | 7.86 | $8.14 | 94600 |
| 2024-01-03 | 7.83 | $8.09 | 91700 |
| 2024-01-02 | 7.80 | $8.12 | 185100 |
| 2023-12-29 | 7.77 | $7.95 | 155600 |
| 2023-12-28 | 7.75 | $7.88 | 47700 |
| 2023-12-27 | 7.74 | $7.81 | 137800 |
| 2023-12-26 | 7.73 | $7.75 | 100400 |
| 2023-12-22 | 7.73 | $7.77 | 56200 |
| 2023-12-21 | 7.72 | $7.83 | 68200 |
| 2023-12-20 | 7.71 | $7.81 | 65400 |
| 2023-12-19 | 7.70 | $7.83 | 70800 |
| 2023-12-18 | 7.69 | $7.79 | 144000 |
| 2023-12-15 | 7.67 | $7.69 | 95700 |
| 2023-12-14 | 7.67 | $7.73 | 178800 |
| 2023-12-13 | 7.67 | $7.76 | 144100 |
| 2023-12-12 | 7.66 | $7.74 | 101800 |
| 2023-12-11 | 7.65 | $7.68 | 91100 |
| 2023-12-08 | 7.65 | $7.69 | 96000 |
| 2023-12-07 | 7.64 | $7.66 | 78800 |
| 2023-12-06 | 7.64 | $7.62 | 79500 |
| 2023-12-05 | 7.64 | $7.60 | 61500 |
| 2023-12-04 | 7.65 | $7.70 | 67000 |
| 2023-12-01 | 7.64 | $7.70 | 111000 |
| 2023-11-30 | 7.63 | $7.72 | 95400 |
| 2023-11-29 | 7.62 | $7.62 | 49800 |
| 2023-11-28 | 7.62 | $7.72 | 37400 |
| 2023-11-27 | 7.61 | $7.57 | 80400 |
| 2023-11-24 | 7.62 | $7.52 | 8300 |
| 2023-11-22 | 7.63 | $7.48 | 27000 |
| 2023-11-21 | 7.64 | $7.49 | 40400 |
| 2023-11-20 | 7.66 | $7.54 | 69200 |
| 2023-11-17 | 7.67 | $7.51 | 31000 |
| 2023-11-16 | 7.69 | $7.49 | 57000 |
| 2023-11-15 | 7.71 | $7.60 | 108700 |
| 2023-11-14 | 7.72 | $7.65 | 114800 |
| 2023-11-13 | 7.73 | $7.77 | 21700 |
| 2023-11-10 | 7.73 | $7.59 | 44800 |
| 2023-11-09 | 7.74 | $7.62 | 31200 |
| 2023-11-08 | 7.76 | $7.61 | 31100 |
| 2023-11-07 | 7.77 | $7.60 | 31900 |
| 2023-11-06 | 7.79 | $7.68 | 54200 |
| 2023-11-03 | 7.80 | $7.73 | 50900 |
| 2023-11-02 | 7.81 | $7.70 | 32500 |
| 2023-11-01 | 7.82 | $7.64 | 41900 |
| 2023-10-31 | 7.84 | $7.57 | 28500 |
| 2023-10-30 | 7.87 | $7.65 | 34800 |
| 2023-10-27 | 7.89 | $7.65 | 14000 |
| 2023-10-26 | 7.91 | $7.66 | 21900 |
| 2023-10-25 | 7.94 | $7.65 | 43200 |
| 2023-10-24 | 7.97 | $7.72 | 27200 |
| 2023-10-23 | 8.00 | $7.75 | 35100 |
| 2023-10-20 | 8.02 | $7.74 | 44000 |
| 2023-10-19 | 8.05 | $7.86 | 31800 |
| 2023-10-18 | 8.07 | $7.97 | 34700 |
| 2023-10-17 | 8.08 | $8.06 | 42300 |
| 2023-10-16 | 8.09 | $8.10 | 44100 |
| 2023-10-13 | 8.09 | $8.07 | 18300 |
| 2023-10-12 | 8.09 | $8.04 | 27100 |
| 2023-10-11 | 8.09 | $8.03 | 27300 |
| 2023-10-10 | 8.10 | $8.11 | 66200 |
| 2023-10-09 | 8.10 | $8.04 | 43400 |
| 2023-10-06 | 8.10 | $7.94 | 29600 |
| 2023-10-05 | 8.12 | $7.95 | 31600 |
| 2023-10-04 | 8.14 | $7.98 | 10300 |
| 2023-10-03 | 8.15 | $8.03 | 68900 |
| 2023-10-02 | 8.17 | $8.16 | 39400 |
| 2023-09-29 | 8.17 | $8.18 | 23900 |
| 2023-09-28 | 8.17 | $8.14 | 22300 |
| 2023-09-27 | 8.17 | $8.20 | 55700 |
| 2023-09-26 | 8.17 | $8.21 | 37400 |
| 2023-09-25 | 8.16 | $8.30 | 55900 |
| 2023-09-22 | 8.15 | $8.30 | 100100 |
| 2023-09-21 | 8.13 | $8.28 | 128900 |
| 2023-09-20 | 8.12 | $8.35 | 160700 |
| 2023-09-19 | 8.09 | $8.33 | 100900 |
| 2023-09-18 | 8.07 | $8.35 | 87600 |
| 2023-09-15 | 8.04 | $8.32 | 90600 |
| 2023-09-14 | 8.01 | $8.35 | 230400 |
| 2023-09-13 | 7.97 | $8.27 | 333200 |
| 2023-09-12 | 7.94 | $7.89 | 42000 |
| 2023-09-11 | 7.94 | $7.82 | 27900 |
| 2023-09-08 | 7.96 | $7.78 | 144000 |
| 2023-09-07 | 7.97 | $7.80 | 60600 |
| 2023-09-06 | 7.99 | $7.76 | 25800 |
| 2023-09-05 | 8.02 | $7.72 | 63800 |
| 2023-09-01 | 8.05 | $7.91 | 161300 |
| 2023-08-31 | 8.06 | $7.92 | 68300 |
| 2023-08-30 | 8.08 | $8.10 | 2500 |
| 2023-08-29 | 8.08 | $8.14 | 4300 |
| 2023-08-28 | 8.07 | $8.16 | 4100 |
| 2023-08-25 | 8.06 | $8.12 | 26300 |
| 2023-08-24 | 8.05 | $8.06 | 15700 |
| 2023-08-23 | 8.05 | $8.11 | 10700 |
| 2023-08-22 | 8.05 | $8.25 | 67200 |
| 2023-08-21 | 8.03 | $8.17 | 9000 |
| 2023-08-18 | 8.01 | $7.99 | 2700 |
| 2023-08-17 | 8.01 | $7.97 | 12500 |
| 2023-08-16 | 8.02 | $7.97 | 125600 |
| 2023-08-15 | 8.02 | $7.86 | 81100 |
| 2023-08-14 | 8.04 | $7.82 | 1100 |
| 2023-08-11 | 8.06 | $7.87 | 22400 |
| 2023-08-10 | 8.08 | $7.84 | 12400 |
| 2023-08-09 | 8.11 | $7.90 | 23600 |
| 2023-08-08 | 8.13 | $7.88 | 65100 |
| 2023-08-07 | 8.15 | $7.83 | 16400 |
| 2023-08-04 | 8.19 | $7.82 | 85700 |
| 2023-08-03 | 8.23 | $7.84 | 10700 |
| 2023-08-02 | 8.27 | $7.87 | 25400 |
| 2023-08-01 | 8.31 | $7.88 | 20100 |
| 2023-07-31 | 8.36 | $7.88 | 21900 |
| 2023-07-28 | 8.41 | $7.85 | 11300 |
| 2023-07-27 | 8.46 | $7.83 | 14800 |
| 2023-07-26 | 8.53 | $7.85 | 43500 |
| 2023-07-25 | 8.60 | $7.82 | 91500 |
| 2023-07-24 | 8.69 | $7.86 | 55800 |
| 2023-07-21 | 8.77 | $7.89 | 90200 |
| 2023-07-20 | 8.87 | $7.92 | 107400 |
| 2023-07-19 | 8.96 | $7.90 | 161300 |
| 2023-07-18 | 9.08 | $7.91 | 176200 |
| 2023-07-17 | 9.20 | $7.88 | 145400 |
| 2023-07-14 | 9.34 | $7.91 | 336400 |
| 2023-07-13 | 9.49 | $7.86 | 406700 |
| 2023-07-12 | 9.66 | $8.44 | 179200 |
| 2023-07-11 | 9.79 | $8.45 | 338800 |
| 2023-07-10 | 9.93 | $9.90 | 13700 |
| 2023-07-07 | 9.93 | $9.90 | 55200 |
| 2023-07-06 | 9.94 | $9.92 | 9700 |
| 2023-07-05 | 9.94 | $9.93 | 22100 |
| 2023-07-03 | 9.94 | $9.95 | 3500 |
| 2023-06-30 | 9.94 | $9.94 | 11300 |
| 2023-06-29 | 9.94 | $9.95 | 8900 |
| 2023-06-28 | 9.94 | $9.96 | 3500 |
| 2023-06-27 | 9.93 | $9.88 | 24500 |
| 2023-06-26 | 9.94 | $9.93 | 14700 |
| 2023-06-23 | 9.94 | $9.83 | 25700 |
| 2023-06-22 | 9.95 | $9.92 | 31200 |
| 2023-06-21 | 9.96 | $9.93 | 50700 |
| 2023-06-20 | 9.96 | $9.96 | 55800 |
| 2023-06-16 | 9.96 | $9.95 | 11000 |
| 2023-06-15 | 9.96 | $9.99 | 20400 |
| 2023-06-14 | 9.96 | $9.98 | 39000 |
| 2023-06-13 | 9.95 | $9.98 | 23300 |
| 2023-06-12 | 9.95 | $9.99 | 39400 |
| 2023-06-09 | 9.95 | $10.00 | 5700 |
| 2023-06-08 | 9.94 | $10.02 | 14400 |
| 2023-06-07 | 9.93 | $10.02 | 21700 |
| 2023-06-06 | 9.92 | $9.94 | 13700 |
| 2023-06-05 | 9.92 | $10.01 | 21300 |
| 2023-06-02 | 9.91 | $10.02 | 49100 |
| 2023-06-01 | 9.90 | $10.00 | 25800 |
| 2023-05-31 | 9.89 | $9.99 | 34400 |
| 2023-05-30 | 9.88 | $10.03 | 18400 |
| 2023-05-26 | 9.86 | $9.99 | 15900 |
| 2023-05-25 | 9.85 | $9.98 | 37700 |
| 2023-05-24 | 9.84 | $9.87 | 17200 |
| 2023-05-23 | 9.83 | $9.98 | 41400 |
| 2023-05-22 | 9.82 | $9.89 | 7500 |
| 2023-05-19 | 9.81 | $9.90 | 6600 |
| 2023-05-18 | 9.80 | $9.79 | 13200 |
| 2023-05-17 | 9.80 | $9.78 | 10400 |
| 2023-05-16 | 9.81 | $9.95 | 23000 |
| 2023-05-15 | 9.79 | $9.90 | 26800 |
| 2023-05-12 | 9.78 | $9.70 | 9800 |
| 2023-05-11 | 9.79 | $9.72 | 17400 |
| 2023-05-10 | 9.80 | $9.76 | 13300 |
| 2023-05-09 | 9.80 | $9.83 | 3800 |
| 2023-05-08 | 9.80 | $9.75 | 10600 |
| 2023-05-05 | 9.80 | $9.75 | 7400 |
| 2023-05-04 | 9.81 | $9.80 | 1600 |
| 2023-05-03 | 9.81 | $9.77 | 20800 |
| 2023-05-02 | 9.81 | $9.76 | 23500 |
| 2023-05-01 | 9.82 | $9.73 | 14900 |
| 2023-04-28 | 9.82 | $9.80 | 11800 |
| 2023-04-27 | 9.83 | $9.77 | 12300 |
| 2023-04-26 | 9.83 | $9.76 | 27600 |
| 2023-04-25 | 9.84 | $9.81 | 15800 |
| 2023-04-24 | 9.84 | $9.90 | 12900 |
| 2023-04-21 | 9.84 | $9.80 | 6800 |
| 2023-04-20 | 9.84 | $9.91 | 14800 |
| 2023-04-19 | 9.83 | $9.85 | 9700 |
| 2023-04-18 | 9.83 | $9.78 | 20700 |
| 2023-04-17 | 9.84 | $9.84 | 17700 |
| 2023-04-14 | 9.84 | $9.71 | 10500 |
| 2023-04-13 | 9.85 | $9.75 | 21100 |
| 2023-04-12 | 9.86 | $9.87 | 16400 |
| 2023-04-11 | 9.86 | $9.90 | 7600 |
| 2023-04-10 | 9.86 | $9.81 | 26800 |
| 2023-04-06 | 9.86 | $9.85 | 8300 |
| 2023-04-05 | 9.86 | $9.77 | 23300 |
| 2023-04-04 | 9.87 | $9.75 | 15900 |
| 2023-04-03 | 9.89 | $9.72 | 45100 |
| 2023-03-31 | 9.90 | $9.81 | 50500 |
| 2023-03-30 | 9.91 | $9.87 | 22700 |
| 2023-03-29 | 9.92 | $9.90 | 21200 |
| 2023-03-28 | 9.92 | $9.91 | 8500 |
| 2023-03-27 | 9.92 | $9.81 | 7600 |
| 2023-03-24 | 9.93 | $9.96 | 1400 |
| 2023-03-23 | 9.93 | $9.86 | 5100 |
| 2023-03-22 | 9.94 | $9.87 | 14200 |
| 2023-03-21 | 9.95 | $9.93 | 9500 |
| 2023-03-20 | 9.95 | $9.92 | 19800 |
| 2023-03-17 | 9.95 | $9.91 | 11000 |
| 2023-03-16 | 9.95 | $9.96 | 19300 |
| 2023-03-15 | 9.95 | $9.95 | 20800 |
| 2023-03-14 | 9.95 | $10.01 | 21100 |
| 2023-03-13 | 9.95 | $9.98 | 51400 |
| 2023-03-10 | 9.95 | $9.90 | 40800 |
| 2023-03-09 | 9.95 | $9.92 | 21100 |
| 2023-03-08 | 9.95 | $10.00 | 15000 |
| 2023-03-07 | 9.95 | $9.99 | 20500 |
| 2023-03-06 | 9.94 | $9.99 | 5700 |
| 2023-03-03 | 9.94 | $10.00 | 42000 |
| 2023-03-02 | 9.93 | $10.00 | 42300 |
| 2023-03-01 | 9.93 | $10.02 | 57700 |
| 2023-02-28 | 9.92 | $10.09 | 13700 |
| 2023-02-27 | 9.90 | $10.10 | 16700 |
| 2023-02-24 | 9.88 | $10.01 | 17700 |
| 2023-02-23 | 9.86 | $10.05 | 19900 |
| 2023-02-22 | 9.84 | $10.02 | 40300 |
| 2023-02-21 | 9.82 | $10.00 | 37100 |
| 2023-02-17 | 9.80 | $9.98 | 53400 |
| 2023-02-16 | 9.79 | $10.04 | 22900 |
| 2023-02-15 | 9.76 | $10.02 | 25100 |
| 2023-02-14 | 9.73 | $10.04 | 47900 |
| 2023-02-13 | 9.70 | $10.08 | 34700 |
| 2023-02-10 | 9.66 | $10.03 | 21000 |
| 2023-02-09 | 9.62 | $9.99 | 61500 |
| 2023-02-08 | 9.58 | $9.97 | 9300 |
| 2023-02-07 | 9.54 | $9.89 | 15200 |
| 2023-02-06 | 9.50 | $9.86 | 46700 |
| 2023-02-03 | 9.47 | $9.75 | 47900 |
| 2023-02-02 | 9.44 | $9.83 | 26900 |
| 2023-02-01 | 9.39 | $9.76 | 126000 |
| 2023-01-31 | 9.36 | $9.64 | 35200 |
| 2023-01-30 | 9.33 | $9.63 | 23400 |
| 2023-01-27 | 9.29 | $9.60 | 55600 |
| 2023-01-26 | 9.26 | $9.54 | 20400 |
| 2023-01-25 | 9.23 | $9.53 | 53500 |
| 2023-01-24 | 9.20 | $9.58 | 31900 |
| 2023-01-23 | 9.16 | $9.63 | 49600 |
| 2023-01-20 | 9.11 | $9.66 | 48500 |
| 2023-01-19 | 9.05 | $9.65 | 39000 |
| 2023-01-18 | 8.99 | $9.66 | 68300 |
| 2023-01-17 | 8.92 | $9.41 | 32400 |
| 2023-01-13 | 8.87 | $9.35 | 53200 |
| 2023-01-12 | 8.82 | $8.88 | 8400 |
| 2023-01-11 | 8.81 | $8.88 | 6200 |
| 2023-01-10 | 8.80 | $8.84 | 18800 |
| 2023-01-09 | 8.80 | $8.72 | 7600 |
| 2023-01-06 | 8.81 | $8.72 | 31600 |
| 2023-01-05 | 8.82 | $8.61 | 13800 |
| 2023-01-04 | 8.84 | $8.70 | 9400 |
| 2023-01-03 | 8.85 | $8.78 | 13600 |
| 2022-12-30 | 8.86 | $8.71 | 25600 |
| 2022-12-29 | 8.88 | $8.66 | 31800 |
| 2022-12-28 | 8.90 | $8.56 | 42100 |
| 2022-12-27 | 8.93 | $8.79 | 11000 |
| 2022-12-23 | 8.95 | $8.76 | 18100 |
| 2022-12-22 | 8.97 | $8.94 | 43300 |
| 2022-12-21 | 8.97 | $8.87 | 16000 |
| 2022-12-20 | 8.98 | $8.92 | 4300 |
| 2022-12-19 | 8.99 | $8.98 | 24100 |
| 2022-12-16 | 8.99 | $8.87 | 12000 |
| 2022-12-15 | 9.00 | $8.87 | 300 |
| 2022-12-14 | 9.02 | $8.97 | 4000 |
| 2022-12-13 | 9.02 | $9.05 | 2400 |
| 2022-12-12 | 9.02 | $9.02 | 6700 |
| 2022-12-09 | 9.02 | $9.05 | 5400 |
| 2022-12-08 | 9.01 | $9.00 | 19900 |
| 2022-12-07 | 9.02 | $9.13 | 21400 |
| 2022-12-06 | 9.00 | $9.10 | 13000 |
| 2022-12-05 | 8.99 | $9.05 | 6800 |
| 2022-12-02 | 8.99 | $9.53 | 7700 |
| 2022-12-01 | 8.93 | $9.43 | 12700 |
| 2022-11-30 | 8.88 | $9.19 | 5600 |
| 2022-11-29 | 8.85 | $9.01 | 23400 |
| 2022-11-28 | 8.83 | $8.90 | 4100 |
| 2022-11-25 | 8.82 | $8.89 | 500 |
| 2022-11-23 | 8.81 | $8.93 | 6500 |
| 2022-11-22 | 8.80 | $8.88 | 5400 |
| 2022-11-21 | 8.79 | $8.85 | 6800 |
| 2022-11-18 | 8.79 | $8.80 | 16400 |
| 2022-11-17 | 8.78 | $8.83 | 6200 |
| 2022-11-16 | 8.78 | $8.98 | 29200 |
| 2022-11-15 | 8.76 | $9.00 | 22400 |
| 2022-11-14 | 8.73 | $9.07 | 14200 |
| 2022-11-11 | 8.70 | $9.04 | 24900 |
| 2022-11-10 | 8.66 | $8.77 | 17600 |
| 2022-11-09 | 8.65 | $8.64 | 6100 |
| 2022-11-08 | 8.65 | $8.66 | 10200 |
| 2022-11-07 | 8.65 | $8.67 | 7700 |
| 2022-11-04 | 8.65 | $8.64 | 4400 |
| 2022-11-03 | 8.65 | $8.55 | 4300 |
| 2022-11-02 | 8.66 | $8.62 | 12500 |
| 2022-11-01 | 8.67 | $8.68 | 26400 |
| 2022-10-31 | 8.66 | $8.55 | 11000 |
| 2022-10-28 | 8.68 | $8.60 | 4500 |
| 2022-10-27 | 8.68 | $8.61 | 7900 |
| 2022-10-26 | 8.69 | $8.65 | 12900 |
| 2022-10-25 | 8.70 | $8.62 | 15700 |
| 2022-10-24 | 8.70 | $8.60 | 14100 |
| 2022-10-21 | 8.71 | $8.60 | 2100 |
| 2022-10-20 | 8.73 | $8.55 | 34900 |
| 2022-10-19 | 8.75 | $8.55 | 1000 |
| 2022-10-18 | 8.77 | $8.55 | 29600 |
| 2022-10-17 | 8.79 | $8.58 | 13900 |
| 2022-10-14 | 8.81 | $8.47 | 5600 |
| 2022-10-13 | 8.85 | $8.49 | 3700 |
| 2022-10-12 | 8.88 | $8.51 | 5300 |
| 2022-10-11 | 8.92 | $8.57 | 23000 |
| 2022-10-10 | 8.96 | $8.49 | 19200 |
| 2022-10-07 | 9.01 | $8.50 | 17900 |
| 2022-10-06 | 9.06 | $8.62 | 9700 |
| 2022-10-05 | 9.11 | $8.59 | 25200 |
| 2022-10-04 | 9.17 | $8.79 | 47500 |
| 2022-10-03 | 9.20 | $8.80 | 28200 |
| 2022-09-30 | 9.25 | $8.92 | 14800 |
| 2022-09-29 | 9.28 | $8.90 | 26600 |
| 2022-09-28 | 9.32 | $9.08 | 21300 |
| 2022-09-27 | 9.35 | $9.03 | 6400 |
| 2022-09-26 | 9.38 | $9.11 | 2900 |
| 2022-09-23 | 9.41 | $9.27 | 4400 |
| 2022-09-22 | 9.42 | $9.32 | 600 |
| 2022-09-21 | 9.44 | $9.34 | 2500 |
| 2022-09-20 | 9.45 | $9.32 | 2100 |
| 2022-09-19 | 9.46 | $9.32 | 8900 |
| 2022-09-16 | 9.47 | $9.43 | 30000 |
| 2022-09-15 | 9.48 | $9.45 | 5900 |
| 2022-09-14 | 9.48 | $9.46 | 5300 |
| 2022-09-13 | 9.48 | $9.48 | 13000 |
| 2022-09-12 | 9.48 | $9.47 | 1700 |
| 2022-09-09 | 9.48 | $9.49 | 14200 |
| 2022-09-08 | 9.48 | $9.54 | 6600 |
| 2022-09-07 | 9.48 | $9.39 | 9900 |
| 2022-09-06 | 9.49 | $9.42 | 3800 |
| 2022-09-02 | 9.49 | $9.44 | 5300 |
| 2022-09-01 | 9.50 | $9.40 | 25100 |
| 2022-08-31 | 9.51 | $9.50 | 7300 |
| 2022-08-30 | 9.51 | $9.45 | 3800 |
| 2022-08-29 | 9.52 | $9.46 | 5200 |
| 2022-08-26 | 9.52 | $9.48 | 1100 |
| 2022-08-25 | 9.53 | $9.48 | 7800 |
| 2022-08-24 | 9.53 | $9.51 | 13500 |
| 2022-08-23 | 9.54 | $9.55 | 13800 |
| 2022-08-22 | 9.54 | $9.48 | 15200 |
| 2022-08-19 | 9.54 | $9.61 | 24400 |
| 2022-08-18 | 9.53 | $9.60 | 8600 |
| 2022-08-17 | 9.53 | $9.75 | 3800 |
| 2022-08-16 | 9.50 | $9.75 | 8900 |
| 2022-08-15 | 9.48 | $9.64 | 17100 |
| 2022-08-12 | 9.46 | $9.63 | 7400 |
| 2022-08-11 | 9.44 | $9.65 | 10600 |
| 2022-08-10 | 9.42 | $9.63 | 10400 |
| 2022-08-09 | 9.40 | $9.54 | 13100 |
| 2022-08-08 | 9.39 | $9.50 | 6100 |
| 2022-08-05 | 9.37 | $9.44 | 11100 |
| 2022-08-04 | 9.37 | $9.48 | 6400 |
| 2022-08-03 | 9.35 | $9.40 | 15700 |
| 2022-08-02 | 9.35 | $9.30 | 7300 |
| 2022-08-01 | 9.36 | $9.38 | 4000 |
| 2022-07-29 | 9.35 | $9.35 | 5100 |
| 2022-07-28 | 9.35 | $9.35 | 14400 |
| 2022-07-27 | 9.35 | $9.36 | 6500 |
| 2022-07-26 | 9.35 | $9.35 | 1000 |
| 2022-07-25 | 9.35 | $9.33 | 6900 |
| 2022-07-22 | 9.36 | $9.36 | 4600 |
| 2022-07-21 | 9.35 | $9.34 | 25600 |
| 2022-07-20 | 9.36 | $9.50 | 2200 |
| 2022-07-19 | 9.34 | $9.29 | 700 |
| 2022-07-18 | 9.35 | $9.40 | 11600 |
| 2022-07-15 | 9.34 | $9.37 | 10700 |
| 2022-07-14 | 9.34 | $9.49 | 30300 |
| 2022-07-13 | 9.32 | $9.37 | 1200 |
| 2022-07-12 | 9.32 | $9.32 | 1500 |
| 2022-07-11 | 9.32 | $9.33 | 5500 |
| 2022-07-08 | 9.31 | $9.35 | 9700 |
| 2022-07-07 | 9.31 | $9.35 | 1700 |
| 2022-07-06 | 9.31 | $9.35 | 5900 |
| 2022-07-05 | 9.30 | $9.36 | 8300 |
| 2022-07-01 | 9.30 | $9.40 | 13600 |
| 2022-06-30 | 9.28 | $9.35 | 18300 |
| 2022-06-29 | 9.28 | $9.35 | 18200 |
| 2022-06-28 | 9.27 | $9.23 | 13800 |
| 2022-06-27 | 9.27 | $9.33 | 11500 |
| 2022-06-24 | 9.27 | $9.25 | 5300 |
| 2022-06-23 | 9.27 | $9.27 | 53600 |
| 2022-06-22 | 9.27 | $9.19 | 17000 |
| 2022-06-21 | 9.28 | $9.07 | 53100 |
| 2022-06-17 | 9.30 | $9.07 | 19100 |
| 2022-06-16 | 9.33 | $9.15 | 16700 |
| 2022-06-15 | 9.34 | $9.23 | 3600 |
| 2022-06-14 | 9.36 | $9.19 | 4900 |
| 2022-06-13 | 9.37 | $9.21 | 33100 |
| 2022-06-10 | 9.39 | $9.25 | 20100 |
| 2022-06-09 | 9.41 | $9.27 | 9500 |
| 2022-06-08 | 9.42 | $9.35 | 6900 |
| 2022-06-07 | 9.43 | $9.30 | 6000 |
| 2022-06-06 | 9.44 | $9.31 | 11800 |
| 2022-06-03 | 9.45 | $9.45 | 17000 |
| 2022-06-02 | 9.45 | $9.43 | 97400 |
| 2022-06-01 | 9.46 | $9.53 | 32800 |
| 2022-05-31 | 9.45 | $9.57 | 20800 |
| 2022-05-27 | 9.44 | $9.59 | 8200 |
| 2022-05-26 | 9.42 | $9.52 | 5800 |
| 2022-05-25 | 9.41 | $9.28 | 11300 |
| 2022-05-24 | 9.42 | $9.46 | 18400 |
| 2022-05-23 | 9.42 | $9.43 | 7900 |
| 2022-05-20 | 9.42 | $9.41 | 9100 |
| 2022-05-19 | 9.42 | $9.40 | 10500 |
| 2022-05-18 | 9.42 | $9.26 | 19800 |
| 2022-05-17 | 9.44 | $9.31 | 15600 |
| 2022-05-16 | 9.45 | $9.25 | 1800 |
| 2022-05-13 | 9.47 | $9.36 | 13800 |
| 2022-05-12 | 9.48 | $9.19 | 16100 |
| 2022-05-11 | 9.52 | $9.19 | 40900 |
| 2022-05-10 | 9.55 | $9.26 | 11600 |
| 2022-05-09 | 9.58 | $9.11 | 29500 |
| 2022-05-06 | 9.63 | $9.27 | 4200 |
| 2022-05-05 | 9.67 | $9.25 | 4600 |
| 2022-05-04 | 9.71 | $9.42 | 23100 |
| 2022-05-03 | 9.74 | $9.45 | 10000 |
| 2022-05-02 | 9.77 | $9.48 | 14800 |
| 2022-04-29 | 9.80 | $9.50 | 29200 |
| 2022-04-28 | 9.84 | $9.64 | 21700 |
| 2022-04-27 | 9.86 | $9.47 | 40300 |
| 2022-04-26 | 9.90 | $9.70 | 26500 |
| 2022-04-25 | 9.92 | $9.73 | 7700 |
| 2022-04-22 | 9.94 | $9.84 | 29800 |
| 2022-04-21 | 9.95 | $9.81 | 6100 |
| 2022-04-20 | 9.96 | $9.83 | 13300 |
| 2022-04-19 | 9.98 | $9.95 | 10900 |
| 2022-04-18 | 9.98 | $9.87 | 17600 |
| 2022-04-14 | 9.99 | $9.95 | 10900 |
| 2022-04-13 | 9.99 | $9.95 | 7000 |
| 2022-04-12 | 10.00 | $9.89 | 13400 |
| 2022-04-11 | 10.01 | $9.85 | 3600 |
| 2022-04-08 | 10.03 | $9.92 | 2300 |
| 2022-04-07 | 10.04 | $9.91 | 15400 |
| 2022-04-06 | 10.05 | $9.97 | 2000 |
| 2022-04-05 | 10.06 | $9.98 | 10500 |
| 2022-04-04 | 10.07 | $10.00 | 12700 |
| 2022-04-01 | 10.08 | $10.00 | 10800 |
| 2022-03-31 | 10.08 | $10.00 | 36200 |
| 2022-03-30 | 10.09 | $10.18 | 17400 |
| 2022-03-29 | 10.08 | $10.04 | 29800 |
| 2022-03-28 | 10.09 | $9.97 | 2700 |
| 2022-03-25 | 10.10 | $9.97 | 10300 |
| 2022-03-24 | 10.11 | $10.03 | 41100 |
| 2022-03-23 | 10.12 | $10.19 | 13400 |
| 2022-03-22 | 10.12 | $10.16 | 22200 |
| 2022-03-21 | 10.11 | $10.06 | 13800 |
| 2022-03-18 | 10.12 | $9.98 | 23700 |
| 2022-03-17 | 10.13 | $9.97 | 18200 |
| 2022-03-16 | 10.15 | $10.01 | 24500 |
| 2022-03-15 | 10.16 | $10.12 | 15400 |
| 2022-03-14 | 10.17 | $10.20 | 9500 |
| 2022-03-11 | 10.17 | $10.20 | 25900 |
| 2022-03-10 | 10.16 | $10.24 | 17600 |
| 2022-03-09 | 10.15 | $10.24 | 29000 |
| 2022-03-08 | 10.14 | $10.20 | 4900 |
| 2022-03-07 | 10.14 | $10.23 | 32900 |
| 2022-03-04 | 10.13 | $10.32 | 19500 |
| 2022-03-03 | 10.11 | $10.29 | 7300 |
| 2022-03-02 | 10.09 | $10.33 | 11500 |
| 2022-03-01 | 10.06 | $10.31 | 24900 |
| 2022-02-28 | 10.04 | $10.21 | 32000 |
| 2022-02-25 | 10.02 | $10.04 | 44900 |
| 2022-02-24 | 10.02 | $10.02 | 53800 |
| 2022-02-23 | 10.02 | $9.89 | 45700 |
| 2022-02-22 | 10.03 | $9.77 | 24400 |
| 2022-02-18 | 10.06 | $9.87 | 43400 |
| 2022-02-17 | 10.08 | $10.03 | 17600 |
| 2022-02-16 | 10.08 | $10.15 | 19200 |
| 2022-02-15 | 10.08 | $10.01 | 14100 |
| 2022-02-14 | 10.08 | $9.97 | 24200 |
| 2022-02-11 | 10.10 | $9.95 | 18600 |
| 2022-02-10 | 10.11 | $9.90 | 35800 |
| 2022-02-09 | 10.13 | $10.15 | 6700 |
| 2022-02-08 | 10.13 | $10.05 | 10600 |
| 2022-02-07 | 10.14 | $10.15 | 25500 |
| 2022-02-04 | 10.14 | $10.20 | 22100 |
| 2022-02-03 | 10.13 | $10.28 | 8900 |
| 2022-02-02 | 10.12 | $10.22 | 14700 |
| 2022-02-01 | 10.11 | $10.19 | 18500 |
| 2022-01-31 | 10.10 | $10.18 | 33700 |
| 2022-01-28 | 10.09 | $10.12 | 26400 |
| 2022-01-27 | 10.08 | $9.99 | 8400 |
| 2022-01-26 | 10.09 | $9.95 | 22100 |
| 2022-01-25 | 10.11 | $9.79 | 26200 |
| 2022-01-24 | 10.14 | $9.83 | 45300 |
| 2022-01-21 | 10.18 | $10.01 | 34000 |
| 2022-01-20 | 10.19 | $10.14 | 14300 |
| 2022-01-19 | 10.20 | $10.06 | 4700 |
| 2022-01-18 | 10.21 | $10.10 | 13900 |
| 2022-01-14 | 10.23 | $10.27 | 9600 |
| 2022-01-13 | 10.22 | $10.31 | 24700 |
| 2022-01-12 | 10.21 | $10.27 | 21600 |
| 2022-01-11 | 10.21 | $10.22 | 9600 |
| 2022-01-10 | 10.20 | $10.21 | 8900 |
| 2022-01-07 | 10.20 | $10.20 | 27000 |
| 2022-01-06 | 10.20 | $10.19 | 12800 |
| 2022-01-05 | 10.21 | $10.17 | 12900 |
| 2022-01-04 | 10.21 | $10.25 | 22300 |
| 2022-01-03 | 10.21 | $10.22 | 9600 |
| 2021-12-31 | 10.20 | $10.20 | 26000 |
| 2021-12-30 | 10.20 | $10.16 | 17100 |
| 2021-12-29 | 10.21 | $10.13 | 30000 |
| 2021-12-28 | 10.22 | $10.07 | 43300 |
| 2021-12-27 | 10.23 | $10.22 | 23100 |
| 2021-12-23 | 10.23 | $10.21 | 8900 |
| 2021-12-22 | 10.24 | $10.21 | 18900 |
| 2021-12-21 | 10.24 | $10.11 | 20300 |
| 2021-12-20 | 10.25 | $9.98 | 41800 |
| 2021-12-17 | 10.28 | $9.99 | 53400 |
| 2021-12-16 | 10.31 | $10.18 | 8900 |
| 2021-12-15 | 10.33 | $10.26 | 12600 |
| 2021-12-14 | 10.33 | $10.23 | 7200 |
| 2021-12-13 | 10.34 | $10.18 | 16700 |
| 2021-12-10 | 10.36 | $10.15 | 15900 |
| 2021-12-09 | 10.38 | $10.18 | 31400 |
| 2021-12-08 | 10.40 | $10.22 | 20400 |
| 2021-12-07 | 10.42 | $10.38 | 13800 |
| 2021-12-06 | 10.43 | $10.36 | 30600 |
| 2021-12-03 | 10.44 | $10.24 | 31500 |
| 2021-12-02 | 10.46 | $10.39 | 46500 |
| 2021-12-01 | 10.46 | $10.24 | 68100 |
| 2021-11-30 | 10.49 | $10.34 | 19700 |
| 2021-11-29 | 10.50 | $10.40 | 28900 |
| 2021-11-26 | 10.51 | $10.52 | 14500 |
| 2021-11-24 | 10.51 | $10.44 | 7700 |
| 2021-11-23 | 10.52 | $10.43 | 13800 |
| 2021-11-22 | 10.53 | $10.41 | 5700 |
| 2021-11-19 | 10.54 | $10.41 | 29600 |
| 2021-11-18 | 10.56 | $10.35 | 46800 |
| 2021-11-17 | 10.58 | $10.52 | 9800 |
| 2021-11-16 | 10.58 | $10.50 | 10700 |
| 2021-11-15 | 10.59 | $10.57 | 18600 |
| 2021-11-12 | 10.60 | $10.62 | 5500 |
| 2021-11-11 | 10.59 | $10.63 | 7600 |
| 2021-11-10 | 10.59 | $10.53 | 39100 |
| 2021-11-09 | 10.60 | $10.54 | 27400 |
| 2021-11-08 | 10.60 | $10.56 | 13900 |
| 2021-11-05 | 10.61 | $10.55 | 33800 |
| 2021-11-04 | 10.61 | $10.59 | 13200 |
| 2021-11-03 | 10.61 | $10.60 | 42000 |
| 2021-11-02 | 10.61 | $10.61 | 29800 |
| 2021-11-01 | 10.62 | $10.59 | 27100 |
| 2021-10-29 | 10.62 | $10.69 | 23900 |
| 2021-10-28 | 10.61 | $10.69 | 42000 |
| 2021-10-27 | 10.60 | $10.66 | 43900 |
| 2021-10-26 | 10.60 | $10.59 | 41300 |
| 2021-10-25 | 10.60 | $10.62 | 26300 |
| 2021-10-22 | 10.59 | $10.57 | 29900 |
| 2021-10-21 | 10.60 | $10.54 | 30900 |
| 2021-10-20 | 10.60 | $10.58 | 64800 |
| 2021-10-19 | 10.61 | $10.49 | 199000 |
| 2021-10-18 | 10.62 | $10.56 | 37400 |
| 2021-10-15 | 10.62 | $10.64 | 15500 |
| 2021-10-14 | 10.62 | $10.65 | 17500 |
| 2021-10-13 | 10.62 | $10.60 | 10900 |
| 2021-10-12 | 10.62 | $10.61 | 14500 |
| 2021-10-11 | 10.62 | $10.53 | 22000 |
| 2021-10-08 | 10.63 | $10.54 | 13300 |
| 2021-10-07 | 10.64 | $10.57 | 11500 |
| 2021-10-06 | 10.65 | $10.59 | 10500 |
| 2021-10-05 | 10.65 | $10.58 | 8800 |
| 2021-10-04 | 10.66 | $10.55 | 10500 |
| 2021-10-01 | 10.67 | $10.56 | 19100 |
| 2021-09-30 | 10.69 | $10.49 | 15200 |
| 2021-09-29 | 10.71 | $10.68 | 3700 |
| 2021-09-28 | 10.71 | $10.70 | 19500 |
| 2021-09-27 | 10.71 | $10.69 | 9100 |
| 2021-09-24 | 10.71 | $10.75 | 109600 |
| 2021-09-23 | 10.71 | $10.82 | 15300 |
| 2021-09-22 | 10.70 | $10.84 | 18400 |
| 2021-09-21 | 10.68 | $10.72 | 19800 |
| 2021-09-20 | 10.68 | $10.63 | 16800 |
| 2021-09-17 | 10.68 | $10.69 | 18000 |
| 2021-09-16 | 10.68 | $10.75 | 6900 |
| 2021-09-15 | 10.67 | $10.72 | 6700 |
| 2021-09-14 | 10.67 | $10.69 | 8100 |
| 2021-09-13 | 10.67 | $10.67 | 10500 |
| 2021-09-10 | 10.67 | $10.65 | 45500 |
| 2021-09-09 | 10.67 | $10.67 | 29600 |
| 2021-09-08 | 10.67 | $10.75 | 18300 |
| 2021-09-07 | 10.66 | $10.68 | 3700 |
| 2021-09-03 | 10.66 | $10.61 | 17800 |
| 2021-09-02 | 10.66 | $10.64 | 23100 |
| 2021-09-01 | 10.66 | $10.63 | 12400 |
| 2021-08-31 | 10.67 | $10.68 | 39900 |
| 2021-08-30 | 10.67 | $10.66 | 37400 |
| 2021-08-27 | 10.67 | $10.67 | 17300 |
| 2021-08-26 | 10.67 | $10.62 | 30600 |
| 2021-08-25 | 10.67 | $10.67 | 27000 |
| 2021-08-24 | 10.67 | $10.67 | 26000 |
| 2021-08-23 | 10.67 | $10.68 | 14700 |
| 2021-08-20 | 10.67 | $10.67 | 26300 |
| 2021-08-19 | 10.67 | $10.73 | 44000 |
| 2021-08-18 | 10.67 | $10.55 | 22400 |
| 2021-08-17 | 10.68 | $10.64 | 19900 |
| 2021-08-16 | 10.68 | $10.84 | 25000 |
| 2021-08-13 | 10.67 | $10.82 | 29600 |
| 2021-08-12 | 10.65 | $10.80 | 9300 |
| 2021-08-11 | 10.63 | $10.79 | 10300 |
| 2021-08-10 | 10.62 | $10.77 | 8400 |
| 2021-08-09 | 10.60 | $10.74 | 60900 |
| 2021-08-06 | 10.59 | $10.78 | 19300 |
| 2021-08-05 | 10.57 | $10.72 | 43900 |
| 2021-08-04 | 10.55 | $10.60 | 38300 |
| 2021-08-03 | 10.54 | $10.58 | 21700 |
| 2021-08-02 | 10.54 | $10.48 | 41700 |
| 2021-07-30 | 10.55 | $10.36 | 88100 |
| 2021-07-29 | 10.57 | $10.63 | 11700 |
| 2021-07-28 | 10.56 | $10.59 | 13900 |
| 2021-07-27 | 10.56 | $10.50 | 6700 |
| 2021-07-26 | 10.56 | $10.52 | 8900 |
| 2021-07-23 | 10.57 | $10.56 | 50500 |
| 2021-07-22 | 10.57 | $10.53 | 3200 |
| 2021-07-21 | 10.57 | $10.43 | 26600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
2.81
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.81
Average
7.93
Maximum
10.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.81 | $2.80 | 79292 |
| 2026-07-16 | 2.81 | $2.76 | 113900 |
| 2026-07-15 | 2.82 | $2.82 | 152445 |
| 2026-07-14 | 2.82 | $2.85 | 114440 |
| 2026-07-13 | 2.82 | $2.85 | 71116 |
| 2026-07-10 | 2.82 | $2.86 | 26300 |
| 2026-07-09 | 2.82 | $2.87 | 42640 |
| 2026-07-08 | 2.82 | $2.84 | 54513 |
| 2026-07-07 | 2.83 | $2.85 | 48424 |
| 2026-07-06 | 2.83 | $2.85 | 85379 |
| 2026-07-02 | 2.84 | $2.80 | 77317 |
| 2026-07-01 | 2.85 | $2.76 | 42200 |
| 2026-06-30 | 2.87 | $2.79 | 130214 |
| 2026-06-29 | 2.89 | $2.77 | 45200 |
| 2026-06-26 | 2.91 | $2.77 | 95200 |
| 2026-06-25 | 2.93 | $2.76 | 114409 |
| 2026-06-24 | 2.95 | $2.72 | 94428 |
| 2026-06-23 | 2.98 | $2.74 | 55500 |
| 2026-06-22 | 3.01 | $2.67 | 219705 |
| 2026-06-18 | 3.05 | $2.82 | 395027 |
| 2026-06-17 | 3.08 | $2.87 | 359095 |
| 2026-06-16 | 3.10 | $3.13 | 95535 |
| 2026-06-15 | 3.11 | $3.14 | 109637 |
| 2026-06-12 | 3.11 | $3.08 | 90017 |
| 2026-06-11 | 3.12 | $3.08 | 22200 |
| 2026-06-10 | 3.13 | $3.07 | 40300 |
| 2026-06-09 | 3.14 | $3.07 | 99700 |
| 2026-06-08 | 3.15 | $3.10 | 49900 |
| 2026-06-05 | 3.16 | $3.07 | 129800 |
| 2026-06-04 | 3.18 | $3.08 | 134220 |
| 2026-06-03 | 3.19 | $3.07 | 71300 |
| 2026-06-02 | 3.21 | $3.09 | 94115 |
| 2026-06-01 | 3.23 | $3.11 | 118324 |
| 2026-05-29 | 3.25 | $3.13 | 167095 |
| 2026-05-28 | 3.26 | $3.13 | 89339 |
| 2026-05-27 | 3.28 | $3.12 | 149517 |
| 2026-05-26 | 3.30 | $3.20 | 102356 |
| 2026-05-22 | 3.31 | $3.19 | 84902 |
| 2026-05-21 | 3.32 | $3.21 | 126547 |
| 2026-05-20 | 3.33 | $3.24 | 128124 |
| 2026-05-19 | 3.34 | $3.21 | 136639 |
| 2026-05-18 | 3.35 | $3.35 | 105300 |
| 2026-05-15 | 3.34 | $3.49 | 65400 |
| 2026-05-14 | 3.33 | $3.43 | 95454 |
| 2026-05-13 | 3.31 | $3.36 | 89100 |
| 2026-05-12 | 3.31 | $3.35 | 162731 |
| 2026-05-11 | 3.31 | $3.36 | 169309 |
| 2026-05-08 | 3.30 | $3.26 | 170844 |
| 2026-05-07 | 3.31 | $3.30 | 167500 |
| 2026-05-06 | 3.31 | $3.32 | 275200 |
| 2026-05-05 | 3.31 | $3.34 | 64600 |
| 2026-05-04 | 3.30 | $3.34 | 197400 |
| 2026-05-01 | 3.30 | $3.34 | 117803 |
| 2026-04-30 | 3.30 | $3.35 | 130100 |
| 2026-04-29 | 3.29 | $3.30 | 142419 |
| 2026-04-28 | 3.29 | $3.25 | 127800 |
| 2026-04-27 | 3.30 | $3.21 | 98820 |
| 2026-04-24 | 3.30 | $3.20 | 70100 |
| 2026-04-23 | 3.31 | $3.23 | 82400 |
| 2026-04-22 | 3.32 | $3.27 | 73306 |
| 2026-04-21 | 3.32 | $3.27 | 91034 |
| 2026-04-20 | 3.32 | $3.35 | 166769 |
| 2026-04-17 | 3.31 | $3.43 | 168008 |
| 2026-04-16 | 3.29 | $3.38 | 141800 |
| 2026-04-15 | 3.28 | $3.41 | 89712 |
| 2026-04-14 | 3.26 | $3.29 | 68700 |
| 2026-04-13 | 3.25 | $3.30 | 86255 |
| 2026-04-10 | 3.25 | $3.27 | 133642 |
| 2026-04-09 | 3.24 | $3.37 | 147528 |
| 2026-04-08 | 3.23 | $3.40 | 128900 |
| 2026-04-07 | 3.21 | $3.33 | 62147 |
| 2026-04-06 | 3.20 | $3.32 | 147300 |
| 2026-04-02 | 3.19 | $3.26 | 58600 |
| 2026-04-01 | 3.18 | $3.23 | 70927 |
| 2026-03-31 | 3.18 | $3.21 | 175505 |
| 2026-03-30 | 3.18 | $3.13 | 108500 |
| 2026-03-27 | 3.20 | $3.16 | 112830 |
| 2026-03-26 | 3.20 | $3.19 | 112401 |
| 2026-03-25 | 3.21 | $3.12 | 82402 |
| 2026-03-24 | 3.23 | $3.07 | 88300 |
| 2026-03-23 | 3.25 | $3.11 | 145941 |
| 2026-03-20 | 3.27 | $3.13 | 64000 |
| 2026-03-19 | 3.29 | $3.18 | 158438 |
| 2026-03-18 | 3.30 | $3.22 | 124549 |
| 2026-03-17 | 3.32 | $3.20 | 246414 |
| 2026-03-16 | 3.34 | $3.22 | 302664 |
| 2026-03-13 | 3.36 | $3.29 | 103036 |
| 2026-03-12 | 3.37 | $3.29 | 105300 |
| 2026-03-11 | 3.39 | $3.35 | 132840 |
| 2026-03-10 | 3.41 | $3.39 | 132500 |
| 2026-03-09 | 3.42 | $3.23 | 122336 |
| 2026-03-06 | 3.46 | $3.24 | 106331 |
| 2026-03-05 | 3.50 | $3.30 | 111617 |
| 2026-03-04 | 3.54 | $3.28 | 194600 |
| 2026-03-03 | 3.58 | $3.43 | 182825 |
| 2026-03-02 | 3.61 | $3.50 | 247131 |
| 2026-02-27 | 3.64 | $3.37 | 312656 |
| 2026-02-26 | 3.69 | $3.27 | 260823 |
| 2026-02-25 | 3.75 | $3.47 | 111401 |
| 2026-02-24 | 3.80 | $3.40 | 180204 |
| 2026-02-23 | 3.86 | $3.60 | 353829 |
| 2026-02-20 | 3.91 | $3.50 | 180900 |
| 2026-02-19 | 3.98 | $3.61 | 683702 |
| 2026-02-18 | 4.04 | $3.60 | 599442 |
| 2026-02-17 | 4.11 | $3.41 | 537065 |
| 2026-02-13 | 4.20 | $3.88 | 225900 |
| 2026-02-12 | 4.25 | $4.00 | 109700 |
| 2026-02-11 | 4.30 | $4.00 | 148705 |
| 2026-02-10 | 4.34 | $4.04 | 145750 |
| 2026-02-09 | 4.39 | $4.16 | 146600 |
| 2026-02-06 | 4.43 | $4.18 | 159535 |
| 2026-02-05 | 4.47 | $4.05 | 97035 |
| 2026-02-04 | 4.52 | $4.07 | 135938 |
| 2026-02-03 | 4.58 | $3.90 | 358927 |
| 2026-02-02 | 4.66 | $4.07 | 632100 |
| 2026-01-30 | 4.72 | $4.52 | 362633 |
| 2026-01-29 | 4.74 | $4.64 | 61500 |
| 2026-01-28 | 4.75 | $4.67 | 88020 |
| 2026-01-27 | 4.76 | $4.68 | 109901 |
| 2026-01-26 | 4.76 | $4.73 | 108600 |
| 2026-01-23 | 4.76 | $4.74 | 42847 |
| 2026-01-22 | 4.76 | $4.75 | 49029 |
| 2026-01-21 | 4.76 | $4.73 | 173043 |
| 2026-01-20 | 4.76 | $4.85 | 145951 |
| 2026-01-16 | 4.74 | $4.95 | 150700 |
| 2026-01-15 | 4.72 | $4.86 | 115891 |
| 2026-01-14 | 4.71 | $4.79 | 156400 |
| 2026-01-13 | 4.70 | $4.73 | 191735 |
| 2026-01-12 | 4.70 | $4.71 | 86005 |
| 2026-01-09 | 4.69 | $4.70 | 82541 |
| 2026-01-08 | 4.70 | $4.71 | 100100 |
| 2026-01-07 | 4.70 | $4.69 | 96787 |
| 2026-01-06 | 4.71 | $4.73 | 95238 |
| 2026-01-05 | 4.71 | $4.77 | 85625 |
| 2026-01-02 | 4.71 | $4.74 | 103797 |
| 2025-12-31 | 4.72 | $4.69 | 356300 |
| 2025-12-30 | 4.74 | $4.61 | 280909 |
| 2025-12-29 | 4.76 | $4.58 | 166732 |
| 2025-12-26 | 4.80 | $4.62 | 124535 |
| 2025-12-24 | 4.83 | $4.65 | 82500 |
| 2025-12-23 | 4.86 | $4.64 | 132147 |
| 2025-12-22 | 4.89 | $4.62 | 328828 |
| 2025-12-19 | 4.93 | $4.72 | 226334 |
| 2025-12-18 | 4.95 | $4.80 | 160045 |
| 2025-12-17 | 4.98 | $4.89 | 163795 |
| 2025-12-16 | 4.99 | $4.76 | 111341 |
| 2025-12-15 | 5.01 | $4.68 | 232936 |
| 2025-12-12 | 5.05 | $4.69 | 245832 |
| 2025-12-11 | 5.08 | $4.80 | 252900 |
| 2025-12-10 | 5.11 | $4.98 | 145139 |
| 2025-12-09 | 5.12 | $5.07 | 77601 |
| 2025-12-08 | 5.13 | $5.13 | 87997 |
| 2025-12-05 | 5.13 | $5.16 | 103037 |
| 2025-12-04 | 5.12 | $5.22 | 57414 |
| 2025-12-03 | 5.11 | $5.23 | 102741 |
| 2025-12-02 | 5.10 | $5.23 | 84000 |
| 2025-12-01 | 5.09 | $5.22 | 105800 |
| 2025-11-28 | 5.08 | $5.21 | 61948 |
| 2025-11-26 | 5.07 | $5.13 | 48300 |
| 2025-11-25 | 5.07 | $5.12 | 72400 |
| 2025-11-24 | 5.07 | $5.10 | 93982 |
| 2025-11-21 | 5.07 | $5.02 | 86900 |
| 2025-11-20 | 5.08 | $4.93 | 90994 |
| 2025-11-19 | 5.11 | $4.85 | 168500 |
| 2025-11-18 | 5.14 | $4.78 | 224400 |
| 2025-11-17 | 5.18 | $4.90 | 231300 |
| 2025-11-14 | 5.21 | $5.16 | 177918 |
| 2025-11-13 | 5.22 | $5.22 | 109163 |
| 2025-11-12 | 5.22 | $5.22 | 78284 |
| 2025-11-11 | 5.23 | $5.21 | 98139 |
| 2025-11-10 | 5.23 | $5.21 | 98600 |
| 2025-11-07 | 5.24 | $5.17 | 97700 |
| 2025-11-06 | 5.25 | $5.20 | 98300 |
| 2025-11-05 | 5.26 | $5.15 | 59938 |
| 2025-11-04 | 5.27 | $5.10 | 135812 |
| 2025-11-03 | 5.29 | $5.25 | 113300 |
| 2025-10-31 | 5.30 | $5.29 | 184680 |
| 2025-10-30 | 5.30 | $5.21 | 73000 |
| 2025-10-29 | 5.32 | $5.24 | 59800 |
| 2025-10-28 | 5.33 | $5.24 | 111736 |
| 2025-10-27 | 5.35 | $5.28 | 187000 |
| 2025-10-24 | 5.37 | $5.38 | 153800 |
| 2025-10-23 | 5.38 | $5.27 | 158132 |
| 2025-10-22 | 5.40 | $5.30 | 131280 |
| 2025-10-21 | 5.42 | $5.28 | 263402 |
| 2025-10-20 | 5.44 | $5.39 | 360300 |
| 2025-10-17 | 5.46 | $5.37 | 161059 |
| 2025-10-16 | 5.48 | $5.39 | 145000 |
| 2025-10-15 | 5.50 | $5.28 | 61400 |
| 2025-10-14 | 5.53 | $5.27 | 71700 |
| 2025-10-13 | 5.56 | $5.26 | 105140 |
| 2025-10-10 | 5.60 | $5.27 | 100752 |
| 2025-10-09 | 5.64 | $5.35 | 100759 |
| 2025-10-08 | 5.68 | $5.40 | 303753 |
| 2025-10-07 | 5.71 | $5.53 | 112601 |
| 2025-10-06 | 5.73 | $5.64 | 119128 |
| 2025-10-03 | 5.74 | $5.73 | 62700 |
| 2025-10-02 | 5.74 | $5.70 | 106022 |
| 2025-10-01 | 5.74 | $5.74 | 103700 |
| 2025-09-30 | 5.74 | $5.82 | 220800 |
| 2025-09-29 | 5.73 | $5.72 | 202734 |
| 2025-09-26 | 5.73 | $5.73 | 112314 |
| 2025-09-25 | 5.72 | $5.75 | 70200 |
| 2025-09-24 | 5.72 | $5.73 | 120901 |
| 2025-09-23 | 5.72 | $5.69 | 133515 |
| 2025-09-22 | 5.72 | $5.68 | 198700 |
| 2025-09-19 | 5.73 | $5.72 | 58100 |
| 2025-09-18 | 5.73 | $5.65 | 64024 |
| 2025-09-17 | 5.73 | $5.83 | 210804 |
| 2025-09-16 | 5.72 | $5.83 | 145338 |
| 2025-09-15 | 5.70 | $5.80 | 203247 |
| 2025-09-12 | 5.69 | $5.74 | 101000 |
| 2025-09-11 | 5.69 | $5.77 | 78426 |
| 2025-09-10 | 5.68 | $5.76 | 154706 |
| 2025-09-09 | 5.67 | $5.58 | 238000 |
| 2025-09-08 | 5.67 | $5.64 | 174349 |
| 2025-09-05 | 5.67 | $5.65 | 104700 |
| 2025-09-04 | 5.67 | $5.62 | 191951 |
| 2025-09-03 | 5.67 | $5.72 | 100232 |
| 2025-09-02 | 5.66 | $5.68 | 163923 |
| 2025-08-29 | 5.65 | $5.74 | 464716 |
| 2025-08-28 | 5.64 | $5.77 | 59600 |
| 2025-08-27 | 5.62 | $5.74 | 96037 |
| 2025-08-26 | 5.60 | $5.74 | 66349 |
| 2025-08-25 | 5.59 | $5.69 | 177000 |
| 2025-08-22 | 5.58 | $5.63 | 117600 |
| 2025-08-21 | 5.57 | $5.63 | 193200 |
| 2025-08-20 | 5.57 | $5.51 | 291400 |
| 2025-08-19 | 5.57 | $5.57 | 324500 |
| 2025-08-18 | 5.58 | $5.75 | 231100 |
| 2025-08-15 | 5.57 | $5.71 | 166000 |
| 2025-08-14 | 5.56 | $5.68 | 127500 |
| 2025-08-13 | 5.56 | $5.66 | 201700 |
| 2025-08-12 | 5.57 | $5.55 | 512300 |
| 2025-08-11 | 5.60 | $5.41 | 351100 |
| 2025-08-08 | 5.64 | $5.34 | 166000 |
| 2025-08-07 | 5.69 | $5.29 | 502200 |
| 2025-08-06 | 5.75 | $5.46 | 201000 |
| 2025-08-05 | 5.81 | $5.53 | 152000 |
| 2025-08-04 | 5.86 | $5.57 | 126900 |
| 2025-08-01 | 5.91 | $5.54 | 154400 |
| 2025-07-31 | 5.96 | $5.63 | 120900 |
| 2025-07-30 | 6.02 | $5.65 | 121100 |
| 2025-07-29 | 6.07 | $5.61 | 191200 |
| 2025-07-28 | 6.13 | $5.66 | 401100 |
| 2025-07-25 | 6.19 | $5.69 | 202700 |
| 2025-07-24 | 6.25 | $5.59 | 518300 |
| 2025-07-23 | 6.33 | $5.77 | 517200 |
| 2025-07-22 | 6.38 | $6.13 | 148200 |
| 2025-07-21 | 6.41 | $6.18 | 248300 |
| 2025-07-18 | 6.42 | $6.49 | 113300 |
| 2025-07-17 | 6.41 | $6.49 | 146300 |
| 2025-07-16 | 6.39 | $6.42 | 59600 |
| 2025-07-15 | 6.39 | $6.40 | 91500 |
| 2025-07-14 | 6.38 | $6.40 | 87000 |
| 2025-07-11 | 6.37 | $6.43 | 143700 |
| 2025-07-10 | 6.37 | $6.50 | 70000 |
| 2025-07-09 | 6.35 | $6.40 | 122900 |
| 2025-07-08 | 6.35 | $6.46 | 72700 |
| 2025-07-07 | 6.34 | $6.46 | 103300 |
| 2025-07-03 | 6.33 | $6.47 | 35400 |
| 2025-07-02 | 6.32 | $6.45 | 92500 |
| 2025-07-01 | 6.31 | $6.46 | 91300 |
| 2025-06-30 | 6.30 | $6.48 | 117900 |
| 2025-06-27 | 6.29 | $6.33 | 69600 |
| 2025-06-26 | 6.29 | $6.25 | 93700 |
| 2025-06-25 | 6.31 | $6.20 | 260500 |
| 2025-06-24 | 6.33 | $5.98 | 316900 |
| 2025-06-23 | 6.37 | $6.00 | 250200 |
| 2025-06-20 | 6.42 | $6.12 | 216100 |
| 2025-06-18 | 6.45 | $6.12 | 484200 |
| 2025-06-17 | 6.49 | $6.28 | 203900 |
| 2025-06-16 | 6.51 | $6.46 | 145000 |
| 2025-06-13 | 6.52 | $6.51 | 85400 |
| 2025-06-12 | 6.53 | $6.51 | 113200 |
| 2025-06-11 | 6.53 | $6.53 | 103200 |
| 2025-06-10 | 6.54 | $6.52 | 96500 |
| 2025-06-09 | 6.54 | $6.50 | 167700 |
| 2025-06-06 | 6.55 | $6.45 | 133500 |
| 2025-06-05 | 6.56 | $6.51 | 113300 |
| 2025-06-04 | 6.57 | $6.50 | 72300 |
| 2025-06-03 | 6.58 | $6.53 | 91000 |
| 2025-06-02 | 6.59 | $6.51 | 145900 |
| 2025-05-30 | 6.60 | $6.56 | 336500 |
| 2025-05-29 | 6.61 | $6.56 | 115000 |
| 2025-05-28 | 6.62 | $6.53 | 147700 |
| 2025-05-27 | 6.63 | $6.58 | 223000 |
| 2025-05-23 | 6.64 | $6.54 | 98200 |
| 2025-05-22 | 6.65 | $6.57 | 155700 |
| 2025-05-21 | 6.67 | $6.57 | 219100 |
| 2025-05-20 | 6.68 | $6.60 | 136800 |
| 2025-05-19 | 6.68 | $6.64 | 239600 |
| 2025-05-16 | 6.69 | $6.72 | 519300 |
| 2025-05-15 | 6.68 | $6.68 | 353900 |
| 2025-05-14 | 6.68 | $6.65 | 493300 |
| 2025-05-13 | 6.69 | $6.72 | 418000 |
| 2025-05-12 | 6.69 | $6.59 | 406600 |
| 2025-05-09 | 6.70 | $6.62 | 152700 |
| 2025-05-08 | 6.71 | $6.60 | 299400 |
| 2025-05-07 | 6.72 | $6.75 | 160800 |
| 2025-05-06 | 6.72 | $6.74 | 241700 |
| 2025-05-05 | 6.71 | $6.77 | 156500 |
| 2025-05-02 | 6.71 | $6.72 | 117200 |
| 2025-05-01 | 6.71 | $6.68 | 196100 |
| 2025-04-30 | 6.71 | $6.77 | 111000 |
| 2025-04-29 | 6.71 | $6.81 | 94900 |
| 2025-04-28 | 6.70 | $6.79 | 218300 |
| 2025-04-25 | 6.69 | $6.62 | 112300 |
| 2025-04-24 | 6.70 | $6.60 | 83400 |
| 2025-04-23 | 6.72 | $6.56 | 164000 |
| 2025-04-22 | 6.75 | $6.52 | 44600 |
| 2025-04-21 | 6.78 | $6.45 | 105700 |
| 2025-04-17 | 6.83 | $6.73 | 84200 |
| 2025-04-16 | 6.85 | $6.92 | 188200 |
| 2025-04-15 | 6.85 | $7.03 | 329900 |
| 2025-04-14 | 6.85 | $6.95 | 280900 |
| 2025-04-11 | 6.86 | $6.81 | 118200 |
| 2025-04-10 | 6.89 | $6.63 | 106100 |
| 2025-04-09 | 6.94 | $6.80 | 420200 |
| 2025-04-08 | 6.97 | $6.55 | 355000 |
| 2025-04-07 | 7.04 | $6.50 | 419400 |
| 2025-04-04 | 7.12 | $6.60 | 315200 |
| 2025-04-03 | 7.19 | $6.72 | 216700 |
| 2025-04-02 | 7.25 | $6.93 | 183200 |
| 2025-04-01 | 7.30 | $6.96 | 360300 |
| 2025-03-31 | 7.35 | $6.76 | 357900 |
| 2025-03-28 | 7.42 | $6.98 | 284000 |
| 2025-03-27 | 7.48 | $7.24 | 71900 |
| 2025-03-26 | 7.51 | $7.26 | 82100 |
| 2025-03-25 | 7.54 | $7.37 | 66200 |
| 2025-03-24 | 7.56 | $7.37 | 82400 |
| 2025-03-21 | 7.58 | $7.33 | 83000 |
| 2025-03-20 | 7.61 | $7.31 | 219800 |
| 2025-03-19 | 7.65 | $7.39 | 304700 |
| 2025-03-18 | 7.67 | $7.63 | 290800 |
| 2025-03-17 | 7.68 | $7.77 | 176800 |
| 2025-03-14 | 7.67 | $7.78 | 106900 |
| 2025-03-13 | 7.66 | $7.68 | 91000 |
| 2025-03-12 | 7.66 | $7.66 | 140100 |
| 2025-03-11 | 7.66 | $7.60 | 166300 |
| 2025-03-10 | 7.67 | $7.63 | 159700 |
| 2025-03-07 | 7.68 | $7.63 | 142100 |
| 2025-03-06 | 7.69 | $7.65 | 139300 |
| 2025-03-05 | 7.69 | $7.65 | 86500 |
| 2025-03-04 | 7.70 | $7.65 | 148600 |
| 2025-03-03 | 7.71 | $7.70 | 147100 |
| 2025-02-28 | 7.71 | $7.72 | 202000 |
| 2025-02-27 | 7.71 | $7.62 | 241000 |
| 2025-02-26 | 7.72 | $7.65 | 94500 |
| 2025-02-25 | 7.73 | $7.64 | 157000 |
| 2025-02-24 | 7.74 | $7.66 | 141000 |
| 2025-02-21 | 7.75 | $7.70 | 86500 |
| 2025-02-20 | 7.76 | $7.75 | 78000 |
| 2025-02-19 | 7.76 | $7.74 | 364400 |
| 2025-02-18 | 7.76 | $7.74 | 216800 |
| 2025-02-14 | 7.77 | $7.88 | 129900 |
| 2025-02-13 | 7.76 | $7.76 | 100900 |
| 2025-02-12 | 7.76 | $7.72 | 117600 |
| 2025-02-11 | 7.76 | $7.71 | 116700 |
| 2025-02-10 | 7.77 | $7.71 | 254900 |
| 2025-02-07 | 7.77 | $7.72 | 364100 |
| 2025-02-06 | 7.78 | $7.74 | 129100 |
| 2025-02-05 | 7.79 | $7.78 | 80900 |
| 2025-02-04 | 7.79 | $7.77 | 118800 |
| 2025-02-03 | 7.80 | $7.75 | 135600 |
| 2025-01-31 | 7.81 | $7.83 | 158300 |
| 2025-01-30 | 7.81 | $7.84 | 96400 |
| 2025-01-29 | 7.81 | $7.82 | 45900 |
| 2025-01-28 | 7.81 | $7.81 | 85500 |
| 2025-01-27 | 7.82 | $7.77 | 102500 |
| 2025-01-24 | 7.83 | $7.76 | 87700 |
| 2025-01-23 | 7.84 | $7.66 | 83500 |
| 2025-01-22 | 7.86 | $7.71 | 249100 |
| 2025-01-21 | 7.88 | $7.77 | 149900 |
| 2025-01-17 | 7.90 | $7.90 | 107300 |
| 2025-01-16 | 7.90 | $7.88 | 200800 |
| 2025-01-15 | 7.91 | $7.79 | 397500 |
| 2025-01-14 | 7.93 | $7.63 | 341100 |
| 2025-01-13 | 7.97 | $7.84 | 223600 |
| 2025-01-10 | 7.99 | $7.93 | 127200 |
| 2025-01-08 | 8.00 | $7.99 | 44500 |
| 2025-01-07 | 8.00 | $7.95 | 122700 |
| 2025-01-06 | 8.01 | $7.95 | 174200 |
| 2025-01-03 | 8.02 | $7.97 | 100400 |
| 2025-01-02 | 8.03 | $7.95 | 123000 |
| 2024-12-31 | 8.05 | $7.94 | 210300 |
| 2024-12-30 | 8.06 | $7.92 | 165500 |
| 2024-12-27 | 8.08 | $8.00 | 128000 |
| 2024-12-26 | 8.09 | $8.04 | 87500 |
| 2024-12-24 | 8.10 | $8.06 | 72100 |
| 2024-12-23 | 8.10 | $7.98 | 242400 |
| 2024-12-20 | 8.11 | $7.95 | 140400 |
| 2024-12-19 | 8.13 | $7.95 | 146100 |
| 2024-12-18 | 8.15 | $8.03 | 149200 |
| 2024-12-17 | 8.16 | $8.18 | 108700 |
| 2024-12-16 | 8.16 | $8.21 | 155800 |
| 2024-12-13 | 8.16 | $8.22 | 79700 |
| 2024-12-12 | 8.15 | $8.23 | 124500 |
| 2024-12-11 | 8.15 | $8.19 | 61100 |
| 2024-12-10 | 8.14 | $8.16 | 101400 |
| 2024-12-09 | 8.14 | $8.13 | 152100 |
| 2024-12-06 | 8.15 | $8.08 | 98600 |
| 2024-12-05 | 8.16 | $8.19 | 66000 |
| 2024-12-04 | 8.16 | $8.20 | 118200 |
| 2024-12-03 | 8.16 | $8.16 | 221300 |
| 2024-12-02 | 8.16 | $8.10 | 216600 |
| 2024-11-29 | 8.17 | $8.02 | 92200 |
| 2024-11-27 | 8.18 | $8.00 | 295900 |
| 2024-11-26 | 8.20 | $8.03 | 261800 |
| 2024-11-25 | 8.22 | $8.15 | 173800 |
| 2024-11-22 | 8.23 | $8.16 | 200100 |
| 2024-11-21 | 8.23 | $8.22 | 191900 |
| 2024-11-20 | 8.23 | $8.30 | 51000 |
| 2024-11-19 | 8.23 | $8.31 | 75700 |
| 2024-11-18 | 8.22 | $8.25 | 91700 |
| 2024-11-15 | 8.21 | $8.28 | 93800 |
| 2024-11-14 | 8.21 | $8.19 | 102700 |
| 2024-11-13 | 8.21 | $8.10 | 332800 |
| 2024-11-12 | 8.22 | $8.26 | 75400 |
| 2024-11-11 | 8.22 | $8.30 | 256600 |
| 2024-11-08 | 8.22 | $8.23 | 115200 |
| 2024-11-07 | 8.22 | $8.21 | 191400 |
| 2024-11-06 | 8.23 | $8.19 | 128300 |
| 2024-11-05 | 8.24 | $8.19 | 96400 |
| 2024-11-04 | 8.25 | $8.13 | 224900 |
| 2024-11-01 | 8.26 | $8.23 | 121800 |
| 2024-10-31 | 8.27 | $8.19 | 98900 |
| 2024-10-30 | 8.28 | $8.20 | 55700 |
| 2024-10-29 | 8.29 | $8.21 | 96900 |
| 2024-10-28 | 8.30 | $8.23 | 86800 |
| 2024-10-25 | 8.31 | $8.23 | 73600 |
| 2024-10-24 | 8.32 | $8.22 | 78400 |
| 2024-10-23 | 8.33 | $8.20 | 95100 |
| 2024-10-22 | 8.34 | $8.21 | 154300 |
| 2024-10-21 | 8.35 | $8.30 | 100300 |
| 2024-10-18 | 8.35 | $8.38 | 190900 |
| 2024-10-17 | 8.34 | $8.40 | 115600 |
| 2024-10-16 | 8.33 | $8.38 | 96200 |
| 2024-10-15 | 8.33 | $8.39 | 130200 |
| 2024-10-14 | 8.32 | $8.41 | 329400 |
| 2024-10-11 | 8.31 | $8.36 | 71500 |
| 2024-10-10 | 8.31 | $8.36 | 73900 |
| 2024-10-09 | 8.31 | $8.37 | 95500 |
| 2024-10-08 | 8.31 | $8.38 | 107100 |
| 2024-10-07 | 8.30 | $8.37 | 148200 |
| 2024-10-04 | 8.30 | $8.29 | 95000 |
| 2024-10-03 | 8.31 | $8.26 | 82700 |
| 2024-10-02 | 8.33 | $8.25 | 124900 |
| 2024-10-01 | 8.34 | $8.26 | 67700 |
| 2024-09-30 | 8.36 | $8.23 | 114700 |
| 2024-09-27 | 8.38 | $8.26 | 94600 |
| 2024-09-26 | 8.39 | $8.26 | 60800 |
| 2024-09-25 | 8.41 | $8.23 | 66300 |
| 2024-09-24 | 8.44 | $8.23 | 50100 |
| 2024-09-23 | 8.46 | $8.20 | 85600 |
| 2024-09-20 | 8.49 | $8.34 | 60800 |
| 2024-09-19 | 8.51 | $8.37 | 100400 |
| 2024-09-18 | 8.52 | $8.43 | 66100 |
| 2024-09-17 | 8.53 | $8.53 | 130500 |
| 2024-09-16 | 8.53 | $8.53 | 137300 |
| 2024-09-13 | 8.53 | $8.53 | 99800 |
| 2024-09-12 | 8.54 | $8.49 | 58600 |
| 2024-09-11 | 8.54 | $8.53 | 80200 |
| 2024-09-10 | 8.54 | $8.52 | 83000 |
| 2024-09-09 | 8.54 | $8.58 | 72700 |
| 2024-09-06 | 8.53 | $8.60 | 133400 |
| 2024-09-05 | 8.52 | $8.53 | 90300 |
| 2024-09-04 | 8.51 | $8.56 | 87800 |
| 2024-09-03 | 8.49 | $8.55 | 98800 |
| 2024-08-30 | 8.47 | $8.65 | 255000 |
| 2024-08-29 | 8.44 | $8.40 | 85200 |
| 2024-08-28 | 8.44 | $8.29 | 104200 |
| 2024-08-27 | 8.44 | $8.33 | 246400 |
| 2024-08-26 | 8.44 | $8.69 | 79200 |
| 2024-08-23 | 8.40 | $8.75 | 69800 |
| 2024-08-22 | 8.36 | $8.59 | 45900 |
| 2024-08-21 | 8.33 | $8.55 | 87900 |
| 2024-08-20 | 8.30 | $8.51 | 84000 |
| 2024-08-19 | 8.27 | $8.61 | 129700 |
| 2024-08-16 | 8.23 | $8.62 | 145200 |
| 2024-08-15 | 8.19 | $8.53 | 81400 |
| 2024-08-14 | 8.15 | $8.45 | 283200 |
| 2024-08-13 | 8.12 | $8.17 | 119300 |
| 2024-08-12 | 8.12 | $8.19 | 84900 |
| 2024-08-09 | 8.12 | $8.17 | 49800 |
| 2024-08-08 | 8.12 | $8.08 | 96500 |
| 2024-08-07 | 8.13 | $7.98 | 51600 |
| 2024-08-06 | 8.15 | $7.94 | 189700 |
| 2024-08-05 | 8.17 | $7.75 | 282700 |
| 2024-08-02 | 8.22 | $8.04 | 178900 |
| 2024-08-01 | 8.24 | $8.27 | 71000 |
| 2024-07-31 | 8.24 | $8.38 | 126300 |
| 2024-07-30 | 8.23 | $8.39 | 223800 |
| 2024-07-29 | 8.21 | $8.21 | 60900 |
| 2024-07-26 | 8.22 | $8.15 | 146600 |
| 2024-07-25 | 8.23 | $8.11 | 44400 |
| 2024-07-24 | 8.24 | $8.11 | 43700 |
| 2024-07-23 | 8.26 | $8.20 | 27200 |
| 2024-07-22 | 8.27 | $8.20 | 78900 |
| 2024-07-19 | 8.28 | $8.17 | 38900 |
| 2024-07-18 | 8.29 | $8.23 | 43100 |
| 2024-07-17 | 8.30 | $8.20 | 187900 |
| 2024-07-16 | 8.31 | $8.15 | 212600 |
| 2024-07-15 | 8.33 | $8.30 | 75200 |
| 2024-07-12 | 8.34 | $8.31 | 47300 |
| 2024-07-11 | 8.34 | $8.30 | 96100 |
| 2024-07-10 | 8.35 | $8.38 | 42400 |
| 2024-07-09 | 8.35 | $8.35 | 59100 |
| 2024-07-08 | 8.36 | $8.41 | 112700 |
| 2024-07-05 | 8.35 | $8.35 | 39800 |
| 2024-07-03 | 8.36 | $8.30 | 33800 |
| 2024-07-02 | 8.37 | $8.38 | 331500 |
| 2024-07-01 | 8.37 | $8.25 | 47900 |
| 2024-06-28 | 8.39 | $8.18 | 59100 |
| 2024-06-27 | 8.41 | $8.32 | 27400 |
| 2024-06-26 | 8.42 | $8.24 | 66400 |
| 2024-06-25 | 8.43 | $8.39 | 33300 |
| 2024-06-24 | 8.43 | $8.49 | 38200 |
| 2024-06-21 | 8.41 | $8.39 | 25400 |
| 2024-06-20 | 8.41 | $8.40 | 25500 |
| 2024-06-18 | 8.40 | $8.36 | 63200 |
| 2024-06-17 | 8.39 | $8.34 | 33800 |
| 2024-06-14 | 8.38 | $8.44 | 44400 |
| 2024-06-13 | 8.36 | $8.54 | 22700 |
| 2024-06-12 | 8.33 | $8.52 | 38600 |
| 2024-06-11 | 8.30 | $8.53 | 45400 |
| 2024-06-10 | 8.27 | $8.60 | 57500 |
| 2024-06-07 | 8.23 | $8.55 | 58700 |
| 2024-06-06 | 8.19 | $8.45 | 44600 |
| 2024-06-05 | 8.16 | $8.45 | 48800 |
| 2024-06-04 | 8.12 | $8.42 | 92700 |
| 2024-06-03 | 8.09 | $8.37 | 105200 |
| 2024-05-31 | 8.06 | $8.36 | 227600 |
| 2024-05-30 | 8.02 | $8.15 | 133500 |
| 2024-05-29 | 8.01 | $7.94 | 47900 |
| 2024-05-28 | 8.02 | $7.90 | 98500 |
| 2024-05-24 | 8.03 | $7.98 | 76000 |
| 2024-05-23 | 8.03 | $7.85 | 184500 |
| 2024-05-22 | 8.04 | $7.99 | 61200 |
| 2024-05-21 | 8.04 | $8.15 | 36400 |
| 2024-05-20 | 8.02 | $8.09 | 71400 |
| 2024-05-17 | 8.01 | $8.06 | 44300 |
| 2024-05-16 | 8.00 | $8.16 | 85400 |
| 2024-05-15 | 7.98 | $8.13 | 71100 |
| 2024-05-14 | 7.95 | $8.09 | 41900 |
| 2024-05-13 | 7.93 | $8.00 | 133900 |
| 2024-05-10 | 7.92 | $8.13 | 54100 |
| 2024-05-09 | 7.90 | $7.97 | 39300 |
| 2024-05-08 | 7.89 | $7.97 | 34100 |
| 2024-05-07 | 7.87 | $7.93 | 60500 |
| 2024-05-06 | 7.87 | $7.95 | 54100 |
| 2024-05-03 | 7.86 | $7.95 | 50300 |
| 2024-05-02 | 7.85 | $7.95 | 37700 |
| 2024-05-01 | 7.84 | $7.95 | 56700 |
| 2024-04-30 | 7.82 | $7.89 | 76000 |
| 2024-04-29 | 7.82 | $7.90 | 64400 |
| 2024-04-26 | 7.81 | $7.87 | 61900 |
| 2024-04-25 | 7.81 | $7.81 | 66300 |
| 2024-04-24 | 7.81 | $7.79 | 40700 |
| 2024-04-23 | 7.82 | $7.74 | 30300 |
| 2024-04-22 | 7.83 | $7.73 | 37700 |
| 2024-04-19 | 7.84 | $7.75 | 95100 |
| 2024-04-18 | 7.85 | $7.76 | 87300 |
| 2024-04-17 | 7.86 | $7.75 | 60100 |
| 2024-04-16 | 7.87 | $7.86 | 135600 |
| 2024-04-15 | 7.88 | $7.85 | 95000 |
| 2024-04-12 | 7.88 | $7.90 | 123000 |
| 2024-04-11 | 7.88 | $7.87 | 84300 |
| 2024-04-10 | 7.88 | $7.85 | 99200 |
| 2024-04-09 | 7.89 | $7.85 | 104000 |
| 2024-04-08 | 7.90 | $7.87 | 175000 |
| 2024-04-05 | 7.91 | $7.88 | 77700 |
| 2024-04-04 | 7.91 | $7.87 | 89500 |
| 2024-04-03 | 7.92 | $7.89 | 74400 |
| 2024-04-02 | 7.93 | $7.90 | 62500 |
| 2024-04-01 | 7.94 | $7.86 | 90900 |
| 2024-03-28 | 7.96 | $7.87 | 135700 |
| 2024-03-27 | 7.97 | $7.94 | 58900 |
| 2024-03-26 | 7.98 | $7.88 | 51900 |
| 2024-03-25 | 7.99 | $7.88 | 63000 |
| 2024-03-22 | 8.00 | $7.91 | 78300 |
| 2024-03-21 | 8.01 | $7.91 | 90700 |
| 2024-03-20 | 8.02 | $7.84 | 137800 |
| 2024-03-19 | 8.04 | $7.94 | 41800 |
| 2024-03-18 | 8.05 | $7.97 | 49100 |
| 2024-03-15 | 8.06 | $7.99 | 88500 |
| 2024-03-14 | 8.07 | $8.06 | 104800 |
| 2024-03-13 | 8.06 | $8.09 | 140900 |
| 2024-03-12 | 8.06 | $8.08 | 74300 |
| 2024-03-11 | 8.06 | $8.11 | 142200 |
| 2024-03-08 | 8.05 | $8.10 | 87400 |
| 2024-03-07 | 8.05 | $8.05 | 124700 |
| 2024-03-06 | 8.05 | $8.16 | 69900 |
| 2024-03-05 | 8.04 | $8.11 | 111600 |
| 2024-03-04 | 8.03 | $8.14 | 198500 |
| 2024-03-01 | 8.02 | $8.09 | 113300 |
| 2024-02-29 | 8.02 | $7.95 | 37700 |
| 2024-02-28 | 8.03 | $7.92 | 28000 |
| 2024-02-27 | 8.04 | $7.92 | 65800 |
| 2024-02-26 | 8.04 | $7.99 | 28700 |
| 2024-02-23 | 8.05 | $8.02 | 86600 |
| 2024-02-22 | 8.04 | $8.05 | 25400 |
| 2024-02-21 | 8.04 | $8.06 | 26500 |
| 2024-02-20 | 8.03 | $8.04 | 63500 |
| 2024-02-16 | 8.02 | $8.02 | 25400 |
| 2024-02-15 | 8.02 | $8.03 | 49100 |
| 2024-02-14 | 8.01 | $8.08 | 36700 |
| 2024-02-13 | 8.00 | $8.08 | 31100 |
| 2024-02-12 | 7.98 | $8.16 | 45800 |
| 2024-02-09 | 7.96 | $8.10 | 34100 |
| 2024-02-08 | 7.94 | $8.08 | 28200 |
| 2024-02-07 | 7.93 | $8.11 | 61900 |
| 2024-02-06 | 7.91 | $8.10 | 61600 |
| 2024-02-05 | 7.89 | $8.01 | 71000 |
| 2024-02-02 | 7.88 | $8.00 | 72300 |
| 2024-02-01 | 7.87 | $7.92 | 61500 |
| 2024-01-31 | 7.88 | $7.89 | 83200 |
| 2024-01-30 | 7.88 | $7.82 | 63500 |
| 2024-01-29 | 7.89 | $7.78 | 70300 |
| 2024-01-26 | 7.91 | $7.78 | 59700 |
| 2024-01-25 | 7.93 | $7.81 | 82500 |
| 2024-01-24 | 7.94 | $7.89 | 47900 |
| 2024-01-23 | 7.94 | $7.87 | 84900 |
| 2024-01-22 | 7.95 | $7.80 | 68400 |
| 2024-01-19 | 7.97 | $7.80 | 67800 |
| 2024-01-18 | 7.98 | $7.86 | 90900 |
| 2024-01-17 | 7.99 | $7.93 | 90400 |
| 2024-01-16 | 7.99 | $7.95 | 105900 |
| 2024-01-12 | 7.98 | $8.00 | 32700 |
| 2024-01-11 | 7.98 | $8.02 | 52600 |
| 2024-01-10 | 7.96 | $8.03 | 23900 |
| 2024-01-09 | 7.95 | $8.04 | 40700 |
| 2024-01-08 | 7.93 | $8.06 | 97100 |
| 2024-01-05 | 7.91 | $8.06 | 124200 |
| 2024-01-04 | 7.89 | $8.14 | 94600 |
| 2024-01-03 | 7.85 | $8.09 | 91700 |
| 2024-01-02 | 7.82 | $8.12 | 185100 |
| 2023-12-29 | 7.79 | $7.95 | 155600 |
| 2023-12-28 | 7.77 | $7.88 | 47700 |
| 2023-12-27 | 7.75 | $7.81 | 137800 |
| 2023-12-26 | 7.75 | $7.75 | 100400 |
| 2023-12-22 | 7.74 | $7.77 | 56200 |
| 2023-12-21 | 7.74 | $7.83 | 68200 |
| 2023-12-20 | 7.72 | $7.81 | 65400 |
| 2023-12-19 | 7.71 | $7.83 | 70800 |
| 2023-12-18 | 7.69 | $7.79 | 144000 |
| 2023-12-15 | 7.68 | $7.69 | 95700 |
| 2023-12-14 | 7.67 | $7.73 | 178800 |
| 2023-12-13 | 7.66 | $7.76 | 144100 |
| 2023-12-12 | 7.65 | $7.74 | 101800 |
| 2023-12-11 | 7.63 | $7.68 | 91100 |
| 2023-12-08 | 7.63 | $7.69 | 96000 |
| 2023-12-07 | 7.62 | $7.66 | 78800 |
| 2023-12-06 | 7.61 | $7.62 | 79500 |
| 2023-12-05 | 7.61 | $7.60 | 61500 |
| 2023-12-04 | 7.61 | $7.70 | 67000 |
| 2023-12-01 | 7.61 | $7.70 | 111000 |
| 2023-11-30 | 7.60 | $7.72 | 95400 |
| 2023-11-29 | 7.59 | $7.62 | 49800 |
| 2023-11-28 | 7.58 | $7.72 | 37400 |
| 2023-11-27 | 7.57 | $7.57 | 80400 |
| 2023-11-24 | 7.58 | $7.52 | 8300 |
| 2023-11-22 | 7.58 | $7.48 | 27000 |
| 2023-11-21 | 7.60 | $7.49 | 40400 |
| 2023-11-20 | 7.61 | $7.54 | 69200 |
| 2023-11-17 | 7.62 | $7.51 | 31000 |
| 2023-11-16 | 7.63 | $7.49 | 57000 |
| 2023-11-15 | 7.65 | $7.60 | 108700 |
| 2023-11-14 | 7.66 | $7.65 | 114800 |
| 2023-11-13 | 7.67 | $7.77 | 21700 |
| 2023-11-10 | 7.66 | $7.59 | 44800 |
| 2023-11-09 | 7.68 | $7.62 | 31200 |
| 2023-11-08 | 7.69 | $7.61 | 31100 |
| 2023-11-07 | 7.71 | $7.60 | 31900 |
| 2023-11-06 | 7.73 | $7.68 | 54200 |
| 2023-11-03 | 7.75 | $7.73 | 50900 |
| 2023-11-02 | 7.76 | $7.70 | 32500 |
| 2023-11-01 | 7.77 | $7.64 | 41900 |
| 2023-10-31 | 7.79 | $7.57 | 28500 |
| 2023-10-30 | 7.83 | $7.65 | 34800 |
| 2023-10-27 | 7.85 | $7.65 | 14000 |
| 2023-10-26 | 7.88 | $7.66 | 21900 |
| 2023-10-25 | 7.91 | $7.65 | 43200 |
| 2023-10-24 | 7.95 | $7.72 | 27200 |
| 2023-10-23 | 7.97 | $7.75 | 35100 |
| 2023-10-20 | 8.00 | $7.74 | 44000 |
| 2023-10-19 | 8.04 | $7.86 | 31800 |
| 2023-10-18 | 8.06 | $7.97 | 34700 |
| 2023-10-17 | 8.07 | $8.06 | 42300 |
| 2023-10-16 | 8.08 | $8.10 | 44100 |
| 2023-10-13 | 8.09 | $8.07 | 18300 |
| 2023-10-12 | 8.09 | $8.04 | 27100 |
| 2023-10-11 | 8.11 | $8.03 | 27300 |
| 2023-10-10 | 8.12 | $8.11 | 66200 |
| 2023-10-09 | 8.13 | $8.04 | 43400 |
| 2023-10-06 | 8.14 | $7.94 | 29600 |
| 2023-10-05 | 8.16 | $7.95 | 31600 |
| 2023-10-04 | 8.18 | $7.98 | 10300 |
| 2023-10-03 | 8.20 | $8.03 | 68900 |
| 2023-10-02 | 8.21 | $8.16 | 39400 |
| 2023-09-29 | 8.20 | $8.18 | 23900 |
| 2023-09-28 | 8.19 | $8.14 | 22300 |
| 2023-09-27 | 8.19 | $8.20 | 55700 |
| 2023-09-26 | 8.18 | $8.21 | 37400 |
| 2023-09-25 | 8.17 | $8.30 | 55900 |
| 2023-09-22 | 8.15 | $8.30 | 100100 |
| 2023-09-21 | 8.13 | $8.28 | 128900 |
| 2023-09-20 | 8.11 | $8.35 | 160700 |
| 2023-09-19 | 8.08 | $8.33 | 100900 |
| 2023-09-18 | 8.05 | $8.35 | 87600 |
| 2023-09-15 | 8.02 | $8.32 | 90600 |
| 2023-09-14 | 7.99 | $8.35 | 230400 |
| 2023-09-13 | 7.96 | $8.27 | 333200 |
| 2023-09-12 | 7.93 | $7.89 | 42000 |
| 2023-09-11 | 7.94 | $7.82 | 27900 |
| 2023-09-08 | 7.95 | $7.78 | 144000 |
| 2023-09-07 | 7.97 | $7.80 | 60600 |
| 2023-09-06 | 7.99 | $7.76 | 25800 |
| 2023-09-05 | 8.01 | $7.72 | 63800 |
| 2023-09-01 | 8.04 | $7.91 | 161300 |
| 2023-08-31 | 8.04 | $7.92 | 68300 |
| 2023-08-30 | 8.05 | $8.10 | 2500 |
| 2023-08-29 | 8.04 | $8.14 | 4300 |
| 2023-08-28 | 8.02 | $8.16 | 4100 |
| 2023-08-25 | 8.00 | $8.12 | 26300 |
| 2023-08-24 | 7.98 | $8.06 | 15700 |
| 2023-08-23 | 7.97 | $8.11 | 10700 |
| 2023-08-22 | 7.95 | $8.25 | 67200 |
| 2023-08-21 | 7.92 | $8.17 | 9000 |
| 2023-08-18 | 7.89 | $7.99 | 2700 |
| 2023-08-17 | 7.88 | $7.97 | 12500 |
| 2023-08-16 | 7.87 | $7.97 | 125600 |
| 2023-08-15 | 7.86 | $7.86 | 81100 |
| 2023-08-14 | 7.86 | $7.82 | 1100 |
| 2023-08-11 | 7.86 | $7.87 | 22400 |
| 2023-08-10 | 7.86 | $7.84 | 12400 |
| 2023-08-09 | 7.86 | $7.90 | 23600 |
| 2023-08-08 | 7.86 | $7.88 | 65100 |
| 2023-08-07 | 7.87 | $7.83 | 16400 |
| 2023-08-04 | 7.89 | $7.82 | 85700 |
| 2023-08-03 | 7.92 | $7.84 | 10700 |
| 2023-08-02 | 7.95 | $7.87 | 25400 |
| 2023-08-01 | 8.00 | $7.88 | 20100 |
| 2023-07-31 | 8.05 | $7.88 | 21900 |
| 2023-07-28 | 8.11 | $7.85 | 11300 |
| 2023-07-27 | 8.19 | $7.83 | 14800 |
| 2023-07-26 | 8.28 | $7.85 | 43500 |
| 2023-07-25 | 8.38 | $7.82 | 91500 |
| 2023-07-24 | 8.48 | $7.86 | 55800 |
| 2023-07-21 | 8.60 | $7.89 | 90200 |
| 2023-07-20 | 8.72 | $7.92 | 107400 |
| 2023-07-19 | 8.85 | $7.90 | 161300 |
| 2023-07-18 | 8.99 | $7.91 | 176200 |
| 2023-07-17 | 9.14 | $7.88 | 145400 |
| 2023-07-14 | 9.30 | $7.91 | 336400 |
| 2023-07-13 | 9.47 | $7.86 | 406700 |
| 2023-07-12 | 9.65 | $8.44 | 179200 |
| 2023-07-11 | 9.78 | $8.45 | 338800 |
| 2023-07-10 | 9.93 | $9.90 | 13700 |
| 2023-07-07 | 9.93 | $9.90 | 55200 |
| 2023-07-06 | 9.94 | $9.92 | 9700 |
| 2023-07-05 | 9.94 | $9.93 | 22100 |
| 2023-07-03 | 9.94 | $9.95 | 3500 |
| 2023-06-30 | 9.94 | $9.94 | 11300 |
| 2023-06-29 | 9.94 | $9.95 | 8900 |
| 2023-06-28 | 9.95 | $9.96 | 3500 |
| 2023-06-27 | 9.95 | $9.88 | 24500 |
| 2023-06-26 | 9.96 | $9.93 | 14700 |
| 2023-06-23 | 9.96 | $9.83 | 25700 |
| 2023-06-22 | 9.97 | $9.92 | 31200 |
| 2023-06-21 | 9.98 | $9.93 | 50700 |
| 2023-06-20 | 9.98 | $9.96 | 55800 |
| 2023-06-16 | 9.99 | $9.95 | 11000 |
| 2023-06-15 | 9.99 | $9.99 | 20400 |
| 2023-06-14 | 9.99 | $9.98 | 39000 |
| 2023-06-13 | 9.98 | $9.98 | 23300 |
| 2023-06-12 | 9.98 | $9.99 | 39400 |
| 2023-06-09 | 9.98 | $10.00 | 5700 |
| 2023-06-08 | 9.97 | $10.02 | 14400 |
| 2023-06-07 | 9.96 | $10.02 | 21700 |
| 2023-06-06 | 9.95 | $9.94 | 13700 |
| 2023-06-05 | 9.94 | $10.01 | 21300 |
| 2023-06-02 | 9.93 | $10.02 | 49100 |
| 2023-06-01 | 9.91 | $10.00 | 25800 |
| 2023-05-31 | 9.90 | $9.99 | 34400 |
| 2023-05-30 | 9.89 | $10.03 | 18400 |
| 2023-05-26 | 9.87 | $9.99 | 15900 |
| 2023-05-25 | 9.85 | $9.98 | 37700 |
| 2023-05-24 | 9.84 | $9.87 | 17200 |
| 2023-05-23 | 9.83 | $9.98 | 41400 |
| 2023-05-22 | 9.81 | $9.89 | 7500 |
| 2023-05-19 | 9.80 | $9.90 | 6600 |
| 2023-05-18 | 9.79 | $9.79 | 13200 |
| 2023-05-17 | 9.79 | $9.78 | 10400 |
| 2023-05-16 | 9.80 | $9.95 | 23000 |
| 2023-05-15 | 9.78 | $9.90 | 26800 |
| 2023-05-12 | 9.77 | $9.70 | 9800 |
| 2023-05-11 | 9.78 | $9.72 | 17400 |
| 2023-05-10 | 9.79 | $9.76 | 13300 |
| 2023-05-09 | 9.79 | $9.83 | 3800 |
| 2023-05-08 | 9.79 | $9.75 | 10600 |
| 2023-05-05 | 9.79 | $9.75 | 7400 |
| 2023-05-04 | 9.80 | $9.80 | 1600 |
| 2023-05-03 | 9.80 | $9.77 | 20800 |
| 2023-05-02 | 9.80 | $9.76 | 23500 |
| 2023-05-01 | 9.81 | $9.73 | 14900 |
| 2023-04-28 | 9.81 | $9.80 | 11800 |
| 2023-04-27 | 9.81 | $9.77 | 12300 |
| 2023-04-26 | 9.82 | $9.76 | 27600 |
| 2023-04-25 | 9.82 | $9.81 | 15800 |
| 2023-04-24 | 9.83 | $9.90 | 12900 |
| 2023-04-21 | 9.82 | $9.80 | 6800 |
| 2023-04-20 | 9.82 | $9.91 | 14800 |
| 2023-04-19 | 9.81 | $9.85 | 9700 |
| 2023-04-18 | 9.81 | $9.78 | 20700 |
| 2023-04-17 | 9.82 | $9.84 | 17700 |
| 2023-04-14 | 9.82 | $9.71 | 10500 |
| 2023-04-13 | 9.83 | $9.75 | 21100 |
| 2023-04-12 | 9.84 | $9.87 | 16400 |
| 2023-04-11 | 9.84 | $9.90 | 7600 |
| 2023-04-10 | 9.84 | $9.81 | 26800 |
| 2023-04-06 | 9.85 | $9.85 | 8300 |
| 2023-04-05 | 9.85 | $9.77 | 23300 |
| 2023-04-04 | 9.86 | $9.75 | 15900 |
| 2023-04-03 | 9.88 | $9.72 | 45100 |
| 2023-03-31 | 9.90 | $9.81 | 50500 |
| 2023-03-30 | 9.91 | $9.87 | 22700 |
| 2023-03-29 | 9.92 | $9.90 | 21200 |
| 2023-03-28 | 9.92 | $9.91 | 8500 |
| 2023-03-27 | 9.93 | $9.81 | 7600 |
| 2023-03-24 | 9.94 | $9.96 | 1400 |
| 2023-03-23 | 9.94 | $9.86 | 5100 |
| 2023-03-22 | 9.95 | $9.87 | 14200 |
| 2023-03-21 | 9.96 | $9.93 | 9500 |
| 2023-03-20 | 9.97 | $9.92 | 19800 |
| 2023-03-17 | 9.98 | $9.91 | 11000 |
| 2023-03-16 | 9.99 | $9.96 | 19300 |
| 2023-03-15 | 9.99 | $9.95 | 20800 |
| 2023-03-14 | 10.00 | $10.01 | 21100 |
| 2023-03-13 | 10.00 | $9.98 | 51400 |
| 2023-03-10 | 10.00 | $9.90 | 40800 |
| 2023-03-09 | 10.01 | $9.92 | 21100 |
| 2023-03-08 | 10.02 | $10.00 | 15000 |
| 2023-03-07 | 10.02 | $9.99 | 20500 |
| 2023-03-06 | 10.02 | $9.99 | 5700 |
| 2023-03-03 | 10.02 | $10.00 | 42000 |
| 2023-03-02 | 10.02 | $10.00 | 42300 |
| 2023-03-01 | 10.02 | $10.02 | 57700 |
| 2023-02-28 | 10.01 | $10.09 | 13700 |
| 2023-02-27 | 10.00 | $10.10 | 16700 |
| 2023-02-24 | 9.98 | $10.01 | 17700 |
| 2023-02-23 | 9.97 | $10.05 | 19900 |
| 2023-02-22 | 9.95 | $10.02 | 40300 |
| 2023-02-21 | 9.93 | $10.00 | 37100 |
| 2023-02-17 | 9.92 | $9.98 | 53400 |
| 2023-02-16 | 9.90 | $10.04 | 22900 |
| 2023-02-15 | 9.88 | $10.02 | 25100 |
| 2023-02-14 | 9.85 | $10.04 | 47900 |
| 2023-02-13 | 9.82 | $10.08 | 34700 |
| 2023-02-10 | 9.79 | $10.03 | 21000 |
| 2023-02-09 | 9.75 | $9.99 | 61500 |
| 2023-02-08 | 9.71 | $9.97 | 9300 |
| 2023-02-07 | 9.67 | $9.89 | 15200 |
| 2023-02-06 | 9.63 | $9.86 | 46700 |
| 2023-02-03 | 9.59 | $9.75 | 47900 |
| 2023-02-02 | 9.55 | $9.83 | 26900 |
| 2023-02-01 | 9.50 | $9.76 | 126000 |
| 2023-01-31 | 9.45 | $9.64 | 35200 |
| 2023-01-30 | 9.41 | $9.63 | 23400 |
| 2023-01-27 | 9.36 | $9.60 | 55600 |
| 2023-01-26 | 9.32 | $9.54 | 20400 |
| 2023-01-25 | 9.27 | $9.53 | 53500 |
| 2023-01-24 | 9.22 | $9.58 | 31900 |
| 2023-01-23 | 9.17 | $9.63 | 49600 |
| 2023-01-20 | 9.10 | $9.66 | 48500 |
| 2023-01-19 | 9.03 | $9.65 | 39000 |
| 2023-01-18 | 8.96 | $9.66 | 68300 |
| 2023-01-17 | 8.88 | $9.41 | 32400 |
| 2023-01-13 | 8.83 | $9.35 | 53200 |
| 2023-01-12 | 8.77 | $8.88 | 8400 |
| 2023-01-11 | 8.77 | $8.88 | 6200 |
| 2023-01-10 | 8.76 | $8.84 | 18800 |
| 2023-01-09 | 8.76 | $8.72 | 7600 |
| 2023-01-06 | 8.77 | $8.72 | 31600 |
| 2023-01-05 | 8.79 | $8.61 | 13800 |
| 2023-01-04 | 8.81 | $8.70 | 9400 |
| 2023-01-03 | 8.83 | $8.78 | 13600 |
| 2022-12-30 | 8.85 | $8.71 | 25600 |
| 2022-12-29 | 8.87 | $8.66 | 31800 |
| 2022-12-28 | 8.90 | $8.56 | 42100 |
| 2022-12-27 | 8.95 | $8.79 | 11000 |
| 2022-12-23 | 8.97 | $8.76 | 18100 |
| 2022-12-22 | 9.00 | $8.94 | 43300 |
| 2022-12-21 | 9.01 | $8.87 | 16000 |
| 2022-12-20 | 9.02 | $8.92 | 4300 |
| 2022-12-19 | 9.03 | $8.98 | 24100 |
| 2022-12-16 | 9.04 | $8.87 | 12000 |
| 2022-12-15 | 9.05 | $8.87 | 300 |
| 2022-12-14 | 9.07 | $8.97 | 4000 |
| 2022-12-13 | 9.07 | $9.05 | 2400 |
| 2022-12-12 | 9.07 | $9.02 | 6700 |
| 2022-12-09 | 9.07 | $9.05 | 5400 |
| 2022-12-08 | 9.07 | $9.00 | 19900 |
| 2022-12-07 | 9.07 | $9.13 | 21400 |
| 2022-12-06 | 9.06 | $9.10 | 13000 |
| 2022-12-05 | 9.04 | $9.05 | 6800 |
| 2022-12-02 | 9.03 | $9.53 | 7700 |
| 2022-12-01 | 8.97 | $9.43 | 12700 |
| 2022-11-30 | 8.92 | $9.19 | 5600 |
| 2022-11-29 | 8.88 | $9.01 | 23400 |
| 2022-11-28 | 8.86 | $8.90 | 4100 |
| 2022-11-25 | 8.85 | $8.89 | 500 |
| 2022-11-23 | 8.84 | $8.93 | 6500 |
| 2022-11-22 | 8.82 | $8.88 | 5400 |
| 2022-11-21 | 8.81 | $8.85 | 6800 |
| 2022-11-18 | 8.80 | $8.80 | 16400 |
| 2022-11-17 | 8.79 | $8.83 | 6200 |
| 2022-11-16 | 8.78 | $8.98 | 29200 |
| 2022-11-15 | 8.75 | $9.00 | 22400 |
| 2022-11-14 | 8.72 | $9.07 | 14200 |
| 2022-11-11 | 8.67 | $9.04 | 24900 |
| 2022-11-10 | 8.63 | $8.77 | 17600 |
| 2022-11-09 | 8.62 | $8.64 | 6100 |
| 2022-11-08 | 8.61 | $8.66 | 10200 |
| 2022-11-07 | 8.60 | $8.67 | 7700 |
| 2022-11-04 | 8.60 | $8.64 | 4400 |
| 2022-11-03 | 8.59 | $8.55 | 4300 |
| 2022-11-02 | 8.59 | $8.62 | 12500 |
| 2022-11-01 | 8.59 | $8.68 | 26400 |
| 2022-10-31 | 8.58 | $8.55 | 11000 |
| 2022-10-28 | 8.58 | $8.60 | 4500 |
| 2022-10-27 | 8.58 | $8.61 | 7900 |
| 2022-10-26 | 8.58 | $8.65 | 12900 |
| 2022-10-25 | 8.58 | $8.62 | 15700 |
| 2022-10-24 | 8.58 | $8.60 | 14100 |
| 2022-10-21 | 8.59 | $8.60 | 2100 |
| 2022-10-20 | 8.60 | $8.55 | 34900 |
| 2022-10-19 | 8.62 | $8.55 | 1000 |
| 2022-10-18 | 8.64 | $8.55 | 29600 |
| 2022-10-17 | 8.67 | $8.58 | 13900 |
| 2022-10-14 | 8.70 | $8.47 | 5600 |
| 2022-10-13 | 8.74 | $8.49 | 3700 |
| 2022-10-12 | 8.79 | $8.51 | 5300 |
| 2022-10-11 | 8.84 | $8.57 | 23000 |
| 2022-10-10 | 8.88 | $8.49 | 19200 |
| 2022-10-07 | 8.94 | $8.50 | 17900 |
| 2022-10-06 | 9.01 | $8.62 | 9700 |
| 2022-10-05 | 9.06 | $8.59 | 25200 |
| 2022-10-04 | 9.12 | $8.79 | 47500 |
| 2022-10-03 | 9.17 | $8.80 | 28200 |
| 2022-09-30 | 9.22 | $8.92 | 14800 |
| 2022-09-29 | 9.26 | $8.90 | 26600 |
| 2022-09-28 | 9.30 | $9.08 | 21300 |
| 2022-09-27 | 9.33 | $9.03 | 6400 |
| 2022-09-26 | 9.37 | $9.11 | 2900 |
| 2022-09-23 | 9.40 | $9.27 | 4400 |
| 2022-09-22 | 9.41 | $9.32 | 600 |
| 2022-09-21 | 9.42 | $9.34 | 2500 |
| 2022-09-20 | 9.43 | $9.32 | 2100 |
| 2022-09-19 | 9.45 | $9.32 | 8900 |
| 2022-09-16 | 9.46 | $9.43 | 30000 |
| 2022-09-15 | 9.47 | $9.45 | 5900 |
| 2022-09-14 | 9.47 | $9.46 | 5300 |
| 2022-09-13 | 9.48 | $9.48 | 13000 |
| 2022-09-12 | 9.48 | $9.47 | 1700 |
| 2022-09-09 | 9.49 | $9.49 | 14200 |
| 2022-09-08 | 9.49 | $9.54 | 6600 |
| 2022-09-07 | 9.49 | $9.39 | 9900 |
| 2022-09-06 | 9.50 | $9.42 | 3800 |
| 2022-09-02 | 9.52 | $9.44 | 5300 |
| 2022-09-01 | 9.53 | $9.40 | 25100 |
| 2022-08-31 | 9.54 | $9.50 | 7300 |
| 2022-08-30 | 9.55 | $9.45 | 3800 |
| 2022-08-29 | 9.56 | $9.46 | 5200 |
| 2022-08-26 | 9.56 | $9.48 | 1100 |
| 2022-08-25 | 9.57 | $9.48 | 7800 |
| 2022-08-24 | 9.57 | $9.51 | 13500 |
| 2022-08-23 | 9.58 | $9.55 | 13800 |
| 2022-08-22 | 9.57 | $9.48 | 15200 |
| 2022-08-19 | 9.57 | $9.61 | 24400 |
| 2022-08-18 | 9.56 | $9.60 | 8600 |
| 2022-08-17 | 9.55 | $9.75 | 3800 |
| 2022-08-16 | 9.52 | $9.75 | 8900 |
| 2022-08-15 | 9.49 | $9.64 | 17100 |
| 2022-08-12 | 9.47 | $9.63 | 7400 |
| 2022-08-11 | 9.45 | $9.65 | 10600 |
| 2022-08-10 | 9.43 | $9.63 | 10400 |
| 2022-08-09 | 9.41 | $9.54 | 13100 |
| 2022-08-08 | 9.39 | $9.50 | 6100 |
| 2022-08-05 | 9.38 | $9.44 | 11100 |
| 2022-08-04 | 9.37 | $9.48 | 6400 |
| 2022-08-03 | 9.36 | $9.40 | 15700 |
| 2022-08-02 | 9.36 | $9.30 | 7300 |
| 2022-08-01 | 9.37 | $9.38 | 4000 |
| 2022-07-29 | 9.36 | $9.35 | 5100 |
| 2022-07-28 | 9.37 | $9.35 | 14400 |
| 2022-07-27 | 9.37 | $9.36 | 6500 |
| 2022-07-26 | 9.37 | $9.35 | 1000 |
| 2022-07-25 | 9.37 | $9.33 | 6900 |
| 2022-07-22 | 9.37 | $9.36 | 4600 |
| 2022-07-21 | 9.37 | $9.34 | 25600 |
| 2022-07-20 | 9.37 | $9.50 | 2200 |
| 2022-07-19 | 9.35 | $9.29 | 700 |
| 2022-07-18 | 9.35 | $9.40 | 11600 |
| 2022-07-15 | 9.34 | $9.37 | 10700 |
| 2022-07-14 | 9.34 | $9.49 | 30300 |
| 2022-07-13 | 9.32 | $9.37 | 1200 |
| 2022-07-12 | 9.31 | $9.32 | 1500 |
| 2022-07-11 | 9.30 | $9.33 | 5500 |
| 2022-07-08 | 9.30 | $9.35 | 9700 |
| 2022-07-07 | 9.29 | $9.35 | 1700 |
| 2022-07-06 | 9.28 | $9.35 | 5900 |
| 2022-07-05 | 9.27 | $9.36 | 8300 |
| 2022-07-01 | 9.26 | $9.40 | 13600 |
| 2022-06-30 | 9.25 | $9.35 | 18300 |
| 2022-06-29 | 9.24 | $9.35 | 18200 |
| 2022-06-28 | 9.23 | $9.23 | 13800 |
| 2022-06-27 | 9.24 | $9.33 | 11500 |
| 2022-06-24 | 9.24 | $9.25 | 5300 |
| 2022-06-23 | 9.24 | $9.27 | 53600 |
| 2022-06-22 | 9.25 | $9.19 | 17000 |
| 2022-06-21 | 9.26 | $9.07 | 53100 |
| 2022-06-17 | 9.29 | $9.07 | 19100 |
| 2022-06-16 | 9.32 | $9.15 | 16700 |
| 2022-06-15 | 9.34 | $9.23 | 3600 |
| 2022-06-14 | 9.35 | $9.19 | 4900 |
| 2022-06-13 | 9.37 | $9.21 | 33100 |
| 2022-06-10 | 9.39 | $9.25 | 20100 |
| 2022-06-09 | 9.40 | $9.27 | 9500 |
| 2022-06-08 | 9.41 | $9.35 | 6900 |
| 2022-06-07 | 9.41 | $9.30 | 6000 |
| 2022-06-06 | 9.42 | $9.31 | 11800 |
| 2022-06-03 | 9.42 | $9.45 | 17000 |
| 2022-06-02 | 9.41 | $9.43 | 97400 |
| 2022-06-01 | 9.41 | $9.53 | 32800 |
| 2022-05-31 | 9.39 | $9.57 | 20800 |
| 2022-05-27 | 9.37 | $9.59 | 8200 |
| 2022-05-26 | 9.34 | $9.52 | 5800 |
| 2022-05-25 | 9.33 | $9.28 | 11300 |
| 2022-05-24 | 9.34 | $9.46 | 18400 |
| 2022-05-23 | 9.33 | $9.43 | 7900 |
| 2022-05-20 | 9.32 | $9.41 | 9100 |
| 2022-05-19 | 9.32 | $9.40 | 10500 |
| 2022-05-18 | 9.32 | $9.26 | 19800 |
| 2022-05-17 | 9.34 | $9.31 | 15600 |
| 2022-05-16 | 9.36 | $9.25 | 1800 |
| 2022-05-13 | 9.38 | $9.36 | 13800 |
| 2022-05-12 | 9.40 | $9.19 | 16100 |
| 2022-05-11 | 9.44 | $9.19 | 40900 |
| 2022-05-10 | 9.48 | $9.26 | 11600 |
| 2022-05-09 | 9.52 | $9.11 | 29500 |
| 2022-05-06 | 9.57 | $9.27 | 4200 |
| 2022-05-05 | 9.61 | $9.25 | 4600 |
| 2022-05-04 | 9.66 | $9.42 | 23100 |
| 2022-05-03 | 9.70 | $9.45 | 10000 |
| 2022-05-02 | 9.73 | $9.48 | 14800 |
| 2022-04-29 | 9.77 | $9.50 | 29200 |
| 2022-04-28 | 9.80 | $9.64 | 21700 |
| 2022-04-27 | 9.82 | $9.47 | 40300 |
| 2022-04-26 | 9.87 | $9.70 | 26500 |
| 2022-04-25 | 9.89 | $9.73 | 7700 |
| 2022-04-22 | 9.91 | $9.84 | 29800 |
| 2022-04-21 | 9.92 | $9.81 | 6100 |
| 2022-04-20 | 9.94 | $9.83 | 13300 |
| 2022-04-19 | 9.95 | $9.95 | 10900 |
| 2022-04-18 | 9.96 | $9.87 | 17600 |
| 2022-04-14 | 9.97 | $9.95 | 10900 |
| 2022-04-13 | 9.97 | $9.95 | 7000 |
| 2022-04-12 | 9.98 | $9.89 | 13400 |
| 2022-04-11 | 9.99 | $9.85 | 3600 |
| 2022-04-08 | 10.01 | $9.92 | 2300 |
| 2022-04-07 | 10.02 | $9.91 | 15400 |
| 2022-04-06 | 10.03 | $9.97 | 2000 |
| 2022-04-05 | 10.04 | $9.98 | 10500 |
| 2022-04-04 | 10.05 | $10.00 | 12700 |
| 2022-04-01 | 10.06 | $10.00 | 10800 |
| 2022-03-31 | 10.07 | $10.00 | 36200 |
| 2022-03-30 | 10.09 | $10.18 | 17400 |
| 2022-03-29 | 10.08 | $10.04 | 29800 |
| 2022-03-28 | 10.09 | $9.97 | 2700 |
| 2022-03-25 | 10.11 | $9.97 | 10300 |
| 2022-03-24 | 10.13 | $10.03 | 41100 |
| 2022-03-23 | 10.14 | $10.19 | 13400 |
| 2022-03-22 | 10.14 | $10.16 | 22200 |
| 2022-03-21 | 10.14 | $10.06 | 13800 |
| 2022-03-18 | 10.14 | $9.98 | 23700 |
| 2022-03-17 | 10.16 | $9.97 | 18200 |
| 2022-03-16 | 10.17 | $10.01 | 24500 |
| 2022-03-15 | 10.18 | $10.12 | 15400 |
| 2022-03-14 | 10.19 | $10.20 | 9500 |
| 2022-03-11 | 10.18 | $10.20 | 25900 |
| 2022-03-10 | 10.17 | $10.24 | 17600 |
| 2022-03-09 | 10.15 | $10.24 | 29000 |
| 2022-03-08 | 10.14 | $10.20 | 4900 |
| 2022-03-07 | 10.13 | $10.23 | 32900 |
| 2022-03-04 | 10.11 | $10.32 | 19500 |
| 2022-03-03 | 10.09 | $10.29 | 7300 |
| 2022-03-02 | 10.07 | $10.33 | 11500 |
| 2022-03-01 | 10.04 | $10.31 | 24900 |
| 2022-02-28 | 10.02 | $10.21 | 32000 |
| 2022-02-25 | 10.01 | $10.04 | 44900 |
| 2022-02-24 | 10.01 | $10.02 | 53800 |
| 2022-02-23 | 10.01 | $9.89 | 45700 |
| 2022-02-22 | 10.03 | $9.77 | 24400 |
| 2022-02-18 | 10.05 | $9.87 | 43400 |
| 2022-02-17 | 10.07 | $10.03 | 17600 |
| 2022-02-16 | 10.07 | $10.15 | 19200 |
| 2022-02-15 | 10.06 | $10.01 | 14100 |
| 2022-02-14 | 10.07 | $9.97 | 24200 |
| 2022-02-11 | 10.08 | $9.95 | 18600 |
| 2022-02-10 | 10.09 | $9.90 | 35800 |
| 2022-02-09 | 10.11 | $10.15 | 6700 |
| 2022-02-08 | 10.11 | $10.05 | 10600 |
| 2022-02-07 | 10.12 | $10.15 | 25500 |
| 2022-02-04 | 10.11 | $10.20 | 22100 |
| 2022-02-03 | 10.11 | $10.28 | 8900 |
| 2022-02-02 | 10.09 | $10.22 | 14700 |
| 2022-02-01 | 10.08 | $10.19 | 18500 |
| 2022-01-31 | 10.08 | $10.18 | 33700 |
| 2022-01-28 | 10.07 | $10.12 | 26400 |
| 2022-01-27 | 10.07 | $9.99 | 8400 |
| 2022-01-26 | 10.09 | $9.95 | 22100 |
| 2022-01-25 | 10.10 | $9.79 | 26200 |
| 2022-01-24 | 10.14 | $9.83 | 45300 |
| 2022-01-21 | 10.17 | $10.01 | 34000 |
| 2022-01-20 | 10.19 | $10.14 | 14300 |
| 2022-01-19 | 10.19 | $10.06 | 4700 |
| 2022-01-18 | 10.21 | $10.10 | 13900 |
| 2022-01-14 | 10.21 | $10.27 | 9600 |
| 2022-01-13 | 10.21 | $10.31 | 24700 |
| 2022-01-12 | 10.19 | $10.27 | 21600 |
| 2022-01-11 | 10.18 | $10.22 | 9600 |
| 2022-01-10 | 10.18 | $10.21 | 8900 |
| 2022-01-07 | 10.17 | $10.20 | 27000 |
| 2022-01-06 | 10.17 | $10.19 | 12800 |
| 2022-01-05 | 10.17 | $10.17 | 12900 |
| 2022-01-04 | 10.17 | $10.25 | 22300 |
| 2022-01-03 | 10.16 | $10.22 | 9600 |
| 2021-12-31 | 10.16 | $10.20 | 26000 |
| 2021-12-30 | 10.16 | $10.16 | 17100 |
| 2021-12-29 | 10.16 | $10.13 | 30000 |
| 2021-12-28 | 10.17 | $10.07 | 43300 |
| 2021-12-27 | 10.18 | $10.22 | 23100 |
| 2021-12-23 | 10.19 | $10.21 | 8900 |
| 2021-12-22 | 10.19 | $10.21 | 18900 |
| 2021-12-21 | 10.19 | $10.11 | 20300 |
| 2021-12-20 | 10.21 | $9.98 | 41800 |
| 2021-12-17 | 10.24 | $9.99 | 53400 |
| 2021-12-16 | 10.27 | $10.18 | 8900 |
| 2021-12-15 | 10.29 | $10.26 | 12600 |
| 2021-12-14 | 10.29 | $10.23 | 7200 |
| 2021-12-13 | 10.31 | $10.18 | 16700 |
| 2021-12-10 | 10.33 | $10.15 | 15900 |
| 2021-12-09 | 10.35 | $10.18 | 31400 |
| 2021-12-08 | 10.37 | $10.22 | 20400 |
| 2021-12-07 | 10.39 | $10.38 | 13800 |
| 2021-12-06 | 10.40 | $10.36 | 30600 |
| 2021-12-03 | 10.41 | $10.24 | 31500 |
| 2021-12-02 | 10.43 | $10.39 | 46500 |
| 2021-12-01 | 10.44 | $10.24 | 68100 |
| 2021-11-30 | 10.47 | $10.34 | 19700 |
| 2021-11-29 | 10.48 | $10.40 | 28900 |
| 2021-11-26 | 10.50 | $10.52 | 14500 |
| 2021-11-24 | 10.50 | $10.44 | 7700 |
| 2021-11-23 | 10.51 | $10.43 | 13800 |
| 2021-11-22 | 10.52 | $10.41 | 5700 |
| 2021-11-19 | 10.54 | $10.41 | 29600 |
| 2021-11-18 | 10.55 | $10.35 | 46800 |
| 2021-11-17 | 10.58 | $10.52 | 9800 |
| 2021-11-16 | 10.58 | $10.50 | 10700 |
| 2021-11-15 | 10.59 | $10.57 | 18600 |
| 2021-11-12 | 10.59 | $10.62 | 5500 |
| 2021-11-11 | 10.59 | $10.63 | 7600 |
| 2021-11-10 | 10.59 | $10.53 | 39100 |
| 2021-11-09 | 10.59 | $10.54 | 27400 |
| 2021-11-08 | 10.60 | $10.56 | 13900 |
| 2021-11-05 | 10.60 | $10.55 | 33800 |
| 2021-11-04 | 10.61 | $10.59 | 13200 |
| 2021-11-03 | 10.61 | $10.60 | 42000 |
| 2021-11-02 | 10.61 | $10.61 | 29800 |
| 2021-11-01 | 10.61 | $10.59 | 27100 |
| 2021-10-29 | 10.61 | $10.69 | 23900 |
| 2021-10-28 | 10.60 | $10.69 | 42000 |
| 2021-10-27 | 10.59 | $10.66 | 43900 |
| 2021-10-26 | 10.58 | $10.59 | 41300 |
| 2021-10-25 | 10.58 | $10.62 | 26300 |
| 2021-10-22 | 10.57 | $10.57 | 29900 |
| 2021-10-21 | 10.58 | $10.54 | 30900 |
| 2021-10-20 | 10.58 | $10.58 | 64800 |
| 2021-10-19 | 10.59 | $10.49 | 199000 |
| 2021-10-18 | 10.60 | $10.56 | 37400 |
| 2021-10-15 | 10.61 | $10.64 | 15500 |
| 2021-10-14 | 10.61 | $10.65 | 17500 |
| 2021-10-13 | 10.61 | $10.60 | 10900 |
| 2021-10-12 | 10.61 | $10.61 | 14500 |
| 2021-10-11 | 10.62 | $10.53 | 22000 |
| 2021-10-08 | 10.63 | $10.54 | 13300 |
| 2021-10-07 | 10.64 | $10.57 | 11500 |
| 2021-10-06 | 10.65 | $10.59 | 10500 |
| 2021-10-05 | 10.66 | $10.58 | 8800 |
| 2021-10-04 | 10.67 | $10.55 | 10500 |
| 2021-10-01 | 10.68 | $10.56 | 19100 |
| 2021-09-30 | 10.70 | $10.49 | 15200 |
| 2021-09-29 | 10.72 | $10.68 | 3700 |
| 2021-09-28 | 10.72 | $10.70 | 19500 |
| 2021-09-27 | 10.72 | $10.69 | 9100 |
| 2021-09-24 | 10.72 | $10.75 | 109600 |
| 2021-09-23 | 10.71 | $10.82 | 15300 |
| 2021-09-22 | 10.70 | $10.84 | 18400 |
| 2021-09-21 | 10.68 | $10.72 | 19800 |
| 2021-09-20 | 10.68 | $10.63 | 16800 |
| 2021-09-17 | 10.68 | $10.69 | 18000 |
| 2021-09-16 | 10.68 | $10.75 | 6900 |
| 2021-09-15 | 10.67 | $10.72 | 6700 |
| 2021-09-14 | 10.67 | $10.69 | 8100 |
| 2021-09-13 | 10.66 | $10.67 | 10500 |
| 2021-09-10 | 10.67 | $10.65 | 45500 |
| 2021-09-09 | 10.67 | $10.67 | 29600 |
| 2021-09-08 | 10.67 | $10.75 | 18300 |
| 2021-09-07 | 10.67 | $10.68 | 3700 |
| 2021-09-03 | 10.67 | $10.61 | 17800 |
| 2021-09-02 | 10.68 | $10.64 | 23100 |
| 2021-09-01 | 10.68 | $10.63 | 12400 |
| 2021-08-31 | 10.69 | $10.68 | 39900 |
| 2021-08-30 | 10.69 | $10.66 | 37400 |
| 2021-08-27 | 10.69 | $10.67 | 17300 |
| 2021-08-26 | 10.69 | $10.62 | 30600 |
| 2021-08-25 | 10.70 | $10.67 | 27000 |
| 2021-08-24 | 10.70 | $10.67 | 26000 |
| 2021-08-23 | 10.70 | $10.68 | 14700 |
| 2021-08-20 | 10.70 | $10.67 | 26300 |
| 2021-08-19 | 10.69 | $10.73 | 44000 |
| 2021-08-18 | 10.69 | $10.55 | 22400 |
| 2021-08-17 | 10.69 | $10.64 | 19900 |
| 2021-08-16 | 10.69 | $10.84 | 25000 |
| 2021-08-13 | 10.67 | $10.82 | 29600 |
| 2021-08-12 | 10.65 | $10.80 | 9300 |
| 2021-08-11 | 10.62 | $10.79 | 10300 |
| 2021-08-10 | 10.60 | $10.77 | 8400 |
| 2021-08-09 | 10.57 | $10.74 | 60900 |
| 2021-08-06 | 10.55 | $10.78 | 19300 |
| 2021-08-05 | 10.53 | $10.72 | 43900 |
| 2021-08-04 | 10.51 | $10.60 | 38300 |
| 2021-08-03 | 10.50 | $10.58 | 21700 |
| 2021-08-02 | 10.50 | $10.48 | 41700 |
| 2021-07-30 | 10.50 | $10.36 | 88100 |
| 2021-07-29 | 10.52 | $10.63 | 11700 |
| 2021-07-28 | 10.52 | $10.59 | 13900 |
| 2021-07-27 | 10.52 | $10.50 | 6700 |
| 2021-07-26 | 10.53 | $10.52 | 8900 |
| 2021-07-23 | 10.54 | $10.56 | 50500 |
| 2021-07-22 | 10.54 | $10.53 | 3200 |
| 2021-07-21 | 10.55 | $10.43 | 26600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
2.77
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.74
Average
7.90
Maximum
10.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.77 | $2.80 | 79292 |
| 2026-07-16 | 2.77 | $2.76 | 113900 |
| 2026-07-15 | 2.78 | $2.82 | 152445 |
| 2026-07-14 | 2.79 | $2.85 | 114440 |
| 2026-07-13 | 2.78 | $2.85 | 71116 |
| 2026-07-10 | 2.78 | $2.86 | 26300 |
| 2026-07-09 | 2.77 | $2.87 | 42640 |
| 2026-07-08 | 2.76 | $2.84 | 54513 |
| 2026-07-07 | 2.76 | $2.85 | 48424 |
| 2026-07-06 | 2.75 | $2.85 | 85379 |
| 2026-07-02 | 2.74 | $2.80 | 77317 |
| 2026-07-01 | 2.75 | $2.76 | 42200 |
| 2026-06-30 | 2.76 | $2.79 | 130214 |
| 2026-06-29 | 2.77 | $2.77 | 45200 |
| 2026-06-26 | 2.79 | $2.77 | 95200 |
| 2026-06-25 | 2.81 | $2.76 | 114409 |
| 2026-06-24 | 2.84 | $2.72 | 94428 |
| 2026-06-23 | 2.88 | $2.74 | 55500 |
| 2026-06-22 | 2.92 | $2.67 | 219705 |
| 2026-06-18 | 2.99 | $2.82 | 395027 |
| 2026-06-17 | 3.03 | $2.87 | 359095 |
| 2026-06-16 | 3.08 | $3.13 | 95535 |
| 2026-06-15 | 3.07 | $3.14 | 109637 |
| 2026-06-12 | 3.06 | $3.08 | 90017 |
| 2026-06-11 | 3.07 | $3.08 | 22200 |
| 2026-06-10 | 3.07 | $3.07 | 40300 |
| 2026-06-09 | 3.08 | $3.07 | 99700 |
| 2026-06-08 | 3.10 | $3.10 | 49900 |
| 2026-06-05 | 3.10 | $3.07 | 129800 |
| 2026-06-04 | 3.12 | $3.08 | 134220 |
| 2026-06-03 | 3.13 | $3.07 | 71300 |
| 2026-06-02 | 3.15 | $3.09 | 94115 |
| 2026-06-01 | 3.18 | $3.11 | 118324 |
| 2026-05-29 | 3.20 | $3.13 | 167095 |
| 2026-05-28 | 3.21 | $3.13 | 89339 |
| 2026-05-27 | 3.24 | $3.12 | 149517 |
| 2026-05-26 | 3.27 | $3.20 | 102356 |
| 2026-05-22 | 3.28 | $3.19 | 84902 |
| 2026-05-21 | 3.30 | $3.21 | 126547 |
| 2026-05-20 | 3.32 | $3.24 | 128124 |
| 2026-05-19 | 3.34 | $3.21 | 136639 |
| 2026-05-18 | 3.37 | $3.35 | 105300 |
| 2026-05-15 | 3.37 | $3.49 | 65400 |
| 2026-05-14 | 3.34 | $3.43 | 95454 |
| 2026-05-13 | 3.32 | $3.36 | 89100 |
| 2026-05-12 | 3.31 | $3.35 | 162731 |
| 2026-05-11 | 3.30 | $3.36 | 169309 |
| 2026-05-08 | 3.29 | $3.26 | 170844 |
| 2026-05-07 | 3.30 | $3.30 | 167500 |
| 2026-05-06 | 3.30 | $3.32 | 275200 |
| 2026-05-05 | 3.30 | $3.34 | 64600 |
| 2026-05-04 | 3.29 | $3.34 | 197400 |
| 2026-05-01 | 3.28 | $3.34 | 117803 |
| 2026-04-30 | 3.27 | $3.35 | 130100 |
| 2026-04-29 | 3.25 | $3.30 | 142419 |
| 2026-04-28 | 3.24 | $3.25 | 127800 |
| 2026-04-27 | 3.25 | $3.21 | 98820 |
| 2026-04-24 | 3.26 | $3.20 | 70100 |
| 2026-04-23 | 3.28 | $3.23 | 82400 |
| 2026-04-22 | 3.29 | $3.27 | 73306 |
| 2026-04-21 | 3.30 | $3.27 | 91034 |
| 2026-04-20 | 3.30 | $3.35 | 166769 |
| 2026-04-17 | 3.29 | $3.43 | 168008 |
| 2026-04-16 | 3.27 | $3.38 | 141800 |
| 2026-04-15 | 3.25 | $3.41 | 89712 |
| 2026-04-14 | 3.22 | $3.29 | 68700 |
| 2026-04-13 | 3.21 | $3.30 | 86255 |
| 2026-04-10 | 3.20 | $3.27 | 133642 |
| 2026-04-09 | 3.20 | $3.37 | 147528 |
| 2026-04-08 | 3.17 | $3.40 | 128900 |
| 2026-04-07 | 3.14 | $3.33 | 62147 |
| 2026-04-06 | 3.11 | $3.32 | 147300 |
| 2026-04-02 | 3.08 | $3.26 | 58600 |
| 2026-04-01 | 3.06 | $3.23 | 70927 |
| 2026-03-31 | 3.05 | $3.21 | 175505 |
| 2026-03-30 | 3.04 | $3.13 | 108500 |
| 2026-03-27 | 3.04 | $3.16 | 112830 |
| 2026-03-26 | 3.04 | $3.19 | 112401 |
| 2026-03-25 | 3.03 | $3.12 | 82402 |
| 2026-03-24 | 3.04 | $3.07 | 88300 |
| 2026-03-23 | 3.07 | $3.11 | 145941 |
| 2026-03-20 | 3.09 | $3.13 | 64000 |
| 2026-03-19 | 3.11 | $3.18 | 158438 |
| 2026-03-18 | 3.12 | $3.22 | 124549 |
| 2026-03-17 | 3.14 | $3.20 | 246414 |
| 2026-03-16 | 3.15 | $3.22 | 302664 |
| 2026-03-13 | 3.17 | $3.29 | 103036 |
| 2026-03-12 | 3.18 | $3.29 | 105300 |
| 2026-03-11 | 3.19 | $3.35 | 132840 |
| 2026-03-10 | 3.20 | $3.39 | 132500 |
| 2026-03-09 | 3.19 | $3.23 | 122336 |
| 2026-03-06 | 3.23 | $3.24 | 106331 |
| 2026-03-05 | 3.26 | $3.30 | 111617 |
| 2026-03-04 | 3.30 | $3.28 | 194600 |
| 2026-03-03 | 3.34 | $3.43 | 182825 |
| 2026-03-02 | 3.36 | $3.50 | 247131 |
| 2026-02-27 | 3.38 | $3.37 | 312656 |
| 2026-02-26 | 3.42 | $3.27 | 260823 |
| 2026-02-25 | 3.50 | $3.47 | 111401 |
| 2026-02-24 | 3.55 | $3.40 | 180204 |
| 2026-02-23 | 3.62 | $3.60 | 353829 |
| 2026-02-20 | 3.66 | $3.50 | 180900 |
| 2026-02-19 | 3.73 | $3.61 | 683702 |
| 2026-02-18 | 3.80 | $3.60 | 599442 |
| 2026-02-17 | 3.87 | $3.41 | 537065 |
| 2026-02-13 | 4.01 | $3.88 | 225900 |
| 2026-02-12 | 4.06 | $4.00 | 109700 |
| 2026-02-11 | 4.10 | $4.00 | 148705 |
| 2026-02-10 | 4.15 | $4.04 | 145750 |
| 2026-02-09 | 4.20 | $4.16 | 146600 |
| 2026-02-06 | 4.23 | $4.18 | 159535 |
| 2026-02-05 | 4.27 | $4.05 | 97035 |
| 2026-02-04 | 4.34 | $4.07 | 135938 |
| 2026-02-03 | 4.42 | $3.90 | 358927 |
| 2026-02-02 | 4.54 | $4.07 | 632100 |
| 2026-01-30 | 4.66 | $4.52 | 362633 |
| 2026-01-29 | 4.69 | $4.64 | 61500 |
| 2026-01-28 | 4.71 | $4.67 | 88020 |
| 2026-01-27 | 4.72 | $4.68 | 109901 |
| 2026-01-26 | 4.73 | $4.73 | 108600 |
| 2026-01-23 | 4.74 | $4.74 | 42847 |
| 2026-01-22 | 4.74 | $4.75 | 49029 |
| 2026-01-21 | 4.74 | $4.73 | 173043 |
| 2026-01-20 | 4.75 | $4.85 | 145951 |
| 2026-01-16 | 4.73 | $4.95 | 150700 |
| 2026-01-15 | 4.69 | $4.86 | 115891 |
| 2026-01-14 | 4.66 | $4.79 | 156400 |
| 2026-01-13 | 4.65 | $4.73 | 191735 |
| 2026-01-12 | 4.64 | $4.71 | 86005 |
| 2026-01-09 | 4.64 | $4.70 | 82541 |
| 2026-01-08 | 4.64 | $4.71 | 100100 |
| 2026-01-07 | 4.64 | $4.69 | 96787 |
| 2026-01-06 | 4.64 | $4.73 | 95238 |
| 2026-01-05 | 4.63 | $4.77 | 85625 |
| 2026-01-02 | 4.62 | $4.74 | 103797 |
| 2025-12-31 | 4.61 | $4.69 | 356300 |
| 2025-12-30 | 4.61 | $4.61 | 280909 |
| 2025-12-29 | 4.64 | $4.58 | 166732 |
| 2025-12-26 | 4.67 | $4.62 | 124535 |
| 2025-12-24 | 4.69 | $4.65 | 82500 |
| 2025-12-23 | 4.72 | $4.64 | 132147 |
| 2025-12-22 | 4.76 | $4.62 | 328828 |
| 2025-12-19 | 4.80 | $4.72 | 226334 |
| 2025-12-18 | 4.83 | $4.80 | 160045 |
| 2025-12-17 | 4.86 | $4.89 | 163795 |
| 2025-12-16 | 4.86 | $4.76 | 111341 |
| 2025-12-15 | 4.90 | $4.68 | 232936 |
| 2025-12-12 | 4.96 | $4.69 | 245832 |
| 2025-12-11 | 5.03 | $4.80 | 252900 |
| 2025-12-10 | 5.08 | $4.98 | 145139 |
| 2025-12-09 | 5.11 | $5.07 | 77601 |
| 2025-12-08 | 5.12 | $5.13 | 87997 |
| 2025-12-05 | 5.12 | $5.16 | 103037 |
| 2025-12-04 | 5.12 | $5.22 | 57414 |
| 2025-12-03 | 5.10 | $5.23 | 102741 |
| 2025-12-02 | 5.08 | $5.23 | 84000 |
| 2025-12-01 | 5.05 | $5.22 | 105800 |
| 2025-11-28 | 5.03 | $5.21 | 61948 |
| 2025-11-26 | 5.00 | $5.13 | 48300 |
| 2025-11-25 | 4.98 | $5.12 | 72400 |
| 2025-11-24 | 4.97 | $5.10 | 93982 |
| 2025-11-21 | 4.95 | $5.02 | 86900 |
| 2025-11-20 | 4.96 | $4.93 | 90994 |
| 2025-11-19 | 4.98 | $4.85 | 168500 |
| 2025-11-18 | 5.03 | $4.78 | 224400 |
| 2025-11-17 | 5.09 | $4.90 | 231300 |
| 2025-11-14 | 5.15 | $5.16 | 177918 |
| 2025-11-13 | 5.16 | $5.22 | 109163 |
| 2025-11-12 | 5.15 | $5.22 | 78284 |
| 2025-11-11 | 5.15 | $5.21 | 98139 |
| 2025-11-10 | 5.15 | $5.21 | 98600 |
| 2025-11-07 | 5.15 | $5.17 | 97700 |
| 2025-11-06 | 5.16 | $5.20 | 98300 |
| 2025-11-05 | 5.17 | $5.15 | 59938 |
| 2025-11-04 | 5.19 | $5.10 | 135812 |
| 2025-11-03 | 5.22 | $5.25 | 113300 |
| 2025-10-31 | 5.23 | $5.29 | 184680 |
| 2025-10-30 | 5.23 | $5.21 | 73000 |
| 2025-10-29 | 5.25 | $5.24 | 59800 |
| 2025-10-28 | 5.26 | $5.24 | 111736 |
| 2025-10-27 | 5.28 | $5.28 | 187000 |
| 2025-10-24 | 5.30 | $5.38 | 153800 |
| 2025-10-23 | 5.29 | $5.27 | 158132 |
| 2025-10-22 | 5.31 | $5.30 | 131280 |
| 2025-10-21 | 5.33 | $5.28 | 263402 |
| 2025-10-20 | 5.35 | $5.39 | 360300 |
| 2025-10-17 | 5.36 | $5.37 | 161059 |
| 2025-10-16 | 5.37 | $5.39 | 145000 |
| 2025-10-15 | 5.38 | $5.28 | 61400 |
| 2025-10-14 | 5.42 | $5.27 | 71700 |
| 2025-10-13 | 5.46 | $5.26 | 105140 |
| 2025-10-10 | 5.51 | $5.27 | 100752 |
| 2025-10-09 | 5.58 | $5.35 | 100759 |
| 2025-10-08 | 5.63 | $5.40 | 303753 |
| 2025-10-07 | 5.68 | $5.53 | 112601 |
| 2025-10-06 | 5.72 | $5.64 | 119128 |
| 2025-10-03 | 5.73 | $5.73 | 62700 |
| 2025-10-02 | 5.73 | $5.70 | 106022 |
| 2025-10-01 | 5.74 | $5.74 | 103700 |
| 2025-09-30 | 5.74 | $5.82 | 220800 |
| 2025-09-29 | 5.72 | $5.72 | 202734 |
| 2025-09-26 | 5.72 | $5.73 | 112314 |
| 2025-09-25 | 5.72 | $5.75 | 70200 |
| 2025-09-24 | 5.71 | $5.73 | 120901 |
| 2025-09-23 | 5.71 | $5.69 | 133515 |
| 2025-09-22 | 5.71 | $5.68 | 198700 |
| 2025-09-19 | 5.72 | $5.72 | 58100 |
| 2025-09-18 | 5.72 | $5.65 | 64024 |
| 2025-09-17 | 5.73 | $5.83 | 210804 |
| 2025-09-16 | 5.71 | $5.83 | 145338 |
| 2025-09-15 | 5.69 | $5.80 | 203247 |
| 2025-09-12 | 5.66 | $5.74 | 101000 |
| 2025-09-11 | 5.65 | $5.77 | 78426 |
| 2025-09-10 | 5.63 | $5.76 | 154706 |
| 2025-09-09 | 5.61 | $5.58 | 238000 |
| 2025-09-08 | 5.62 | $5.64 | 174349 |
| 2025-09-05 | 5.62 | $5.65 | 104700 |
| 2025-09-04 | 5.62 | $5.62 | 191951 |
| 2025-09-03 | 5.63 | $5.72 | 100232 |
| 2025-09-02 | 5.62 | $5.68 | 163923 |
| 2025-08-29 | 5.62 | $5.74 | 464716 |
| 2025-08-28 | 5.60 | $5.77 | 59600 |
| 2025-08-27 | 5.57 | $5.74 | 96037 |
| 2025-08-26 | 5.55 | $5.74 | 66349 |
| 2025-08-25 | 5.52 | $5.69 | 177000 |
| 2025-08-22 | 5.50 | $5.63 | 117600 |
| 2025-08-21 | 5.49 | $5.63 | 193200 |
| 2025-08-20 | 5.48 | $5.51 | 291400 |
| 2025-08-19 | 5.49 | $5.57 | 324500 |
| 2025-08-18 | 5.50 | $5.75 | 231100 |
| 2025-08-15 | 5.46 | $5.71 | 166000 |
| 2025-08-14 | 5.44 | $5.68 | 127500 |
| 2025-08-13 | 5.41 | $5.66 | 201700 |
| 2025-08-12 | 5.39 | $5.55 | 512300 |
| 2025-08-11 | 5.39 | $5.41 | 351100 |
| 2025-08-08 | 5.42 | $5.34 | 166000 |
| 2025-08-07 | 5.47 | $5.29 | 502200 |
| 2025-08-06 | 5.55 | $5.46 | 201000 |
| 2025-08-05 | 5.60 | $5.53 | 152000 |
| 2025-08-04 | 5.64 | $5.57 | 126900 |
| 2025-08-01 | 5.69 | $5.54 | 154400 |
| 2025-07-31 | 5.75 | $5.63 | 120900 |
| 2025-07-30 | 5.80 | $5.65 | 121100 |
| 2025-07-29 | 5.86 | $5.61 | 191200 |
| 2025-07-28 | 5.94 | $5.66 | 401100 |
| 2025-07-25 | 6.01 | $5.69 | 202700 |
| 2025-07-24 | 6.10 | $5.59 | 518300 |
| 2025-07-23 | 6.23 | $5.77 | 517200 |
| 2025-07-22 | 6.33 | $6.13 | 148200 |
| 2025-07-21 | 6.38 | $6.18 | 248300 |
| 2025-07-18 | 6.42 | $6.49 | 113300 |
| 2025-07-17 | 6.41 | $6.49 | 146300 |
| 2025-07-16 | 6.39 | $6.42 | 59600 |
| 2025-07-15 | 6.39 | $6.40 | 91500 |
| 2025-07-14 | 6.38 | $6.40 | 87000 |
| 2025-07-11 | 6.38 | $6.43 | 143700 |
| 2025-07-10 | 6.38 | $6.50 | 70000 |
| 2025-07-09 | 6.35 | $6.40 | 122900 |
| 2025-07-08 | 6.35 | $6.46 | 72700 |
| 2025-07-07 | 6.33 | $6.46 | 103300 |
| 2025-07-03 | 6.31 | $6.47 | 35400 |
| 2025-07-02 | 6.28 | $6.45 | 92500 |
| 2025-07-01 | 6.25 | $6.46 | 91300 |
| 2025-06-30 | 6.22 | $6.48 | 117900 |
| 2025-06-27 | 6.18 | $6.33 | 69600 |
| 2025-06-26 | 6.17 | $6.25 | 93700 |
| 2025-06-25 | 6.17 | $6.20 | 260500 |
| 2025-06-24 | 6.18 | $5.98 | 316900 |
| 2025-06-23 | 6.24 | $6.00 | 250200 |
| 2025-06-20 | 6.31 | $6.12 | 216100 |
| 2025-06-18 | 6.36 | $6.12 | 484200 |
| 2025-06-17 | 6.43 | $6.28 | 203900 |
| 2025-06-16 | 6.47 | $6.46 | 145000 |
| 2025-06-13 | 6.48 | $6.51 | 85400 |
| 2025-06-12 | 6.48 | $6.51 | 113200 |
| 2025-06-11 | 6.48 | $6.53 | 103200 |
| 2025-06-10 | 6.48 | $6.52 | 96500 |
| 2025-06-09 | 6.48 | $6.50 | 167700 |
| 2025-06-06 | 6.48 | $6.45 | 133500 |
| 2025-06-05 | 6.50 | $6.51 | 113300 |
| 2025-06-04 | 6.50 | $6.50 | 72300 |
| 2025-06-03 | 6.51 | $6.53 | 91000 |
| 2025-06-02 | 6.52 | $6.51 | 145900 |
| 2025-05-30 | 6.53 | $6.56 | 336500 |
| 2025-05-29 | 6.54 | $6.56 | 115000 |
| 2025-05-28 | 6.54 | $6.53 | 147700 |
| 2025-05-27 | 6.56 | $6.58 | 223000 |
| 2025-05-23 | 6.56 | $6.54 | 98200 |
| 2025-05-22 | 6.58 | $6.57 | 155700 |
| 2025-05-21 | 6.59 | $6.57 | 219100 |
| 2025-05-20 | 6.60 | $6.60 | 136800 |
| 2025-05-19 | 6.61 | $6.64 | 239600 |
| 2025-05-16 | 6.62 | $6.72 | 519300 |
| 2025-05-15 | 6.61 | $6.68 | 353900 |
| 2025-05-14 | 6.60 | $6.65 | 493300 |
| 2025-05-13 | 6.60 | $6.72 | 418000 |
| 2025-05-12 | 6.59 | $6.59 | 406600 |
| 2025-05-09 | 6.61 | $6.62 | 152700 |
| 2025-05-08 | 6.62 | $6.60 | 299400 |
| 2025-05-07 | 6.64 | $6.75 | 160800 |
| 2025-05-06 | 6.63 | $6.74 | 241700 |
| 2025-05-05 | 6.62 | $6.77 | 156500 |
| 2025-05-02 | 6.60 | $6.72 | 117200 |
| 2025-05-01 | 6.60 | $6.68 | 196100 |
| 2025-04-30 | 6.60 | $6.77 | 111000 |
| 2025-04-29 | 6.59 | $6.81 | 94900 |
| 2025-04-28 | 6.56 | $6.79 | 218300 |
| 2025-04-25 | 6.54 | $6.62 | 112300 |
| 2025-04-24 | 6.55 | $6.60 | 83400 |
| 2025-04-23 | 6.57 | $6.56 | 164000 |
| 2025-04-22 | 6.60 | $6.52 | 44600 |
| 2025-04-21 | 6.64 | $6.45 | 105700 |
| 2025-04-17 | 6.71 | $6.73 | 84200 |
| 2025-04-16 | 6.73 | $6.92 | 188200 |
| 2025-04-15 | 6.72 | $7.03 | 329900 |
| 2025-04-14 | 6.68 | $6.95 | 280900 |
| 2025-04-11 | 6.66 | $6.81 | 118200 |
| 2025-04-10 | 6.66 | $6.63 | 106100 |
| 2025-04-09 | 6.70 | $6.80 | 420200 |
| 2025-04-08 | 6.72 | $6.55 | 355000 |
| 2025-04-07 | 6.79 | $6.50 | 419400 |
| 2025-04-04 | 6.88 | $6.60 | 315200 |
| 2025-04-03 | 6.98 | $6.72 | 216700 |
| 2025-04-02 | 7.06 | $6.93 | 183200 |
| 2025-04-01 | 7.11 | $6.96 | 360300 |
| 2025-03-31 | 7.17 | $6.76 | 357900 |
| 2025-03-28 | 7.28 | $6.98 | 284000 |
| 2025-03-27 | 7.36 | $7.24 | 71900 |
| 2025-03-26 | 7.40 | $7.26 | 82100 |
| 2025-03-25 | 7.44 | $7.37 | 66200 |
| 2025-03-24 | 7.47 | $7.37 | 82400 |
| 2025-03-21 | 7.50 | $7.33 | 83000 |
| 2025-03-20 | 7.55 | $7.31 | 219800 |
| 2025-03-19 | 7.61 | $7.39 | 304700 |
| 2025-03-18 | 7.66 | $7.63 | 290800 |
| 2025-03-17 | 7.67 | $7.77 | 176800 |
| 2025-03-14 | 7.65 | $7.78 | 106900 |
| 2025-03-13 | 7.63 | $7.68 | 91000 |
| 2025-03-12 | 7.62 | $7.66 | 140100 |
| 2025-03-11 | 7.62 | $7.60 | 166300 |
| 2025-03-10 | 7.63 | $7.63 | 159700 |
| 2025-03-07 | 7.64 | $7.63 | 142100 |
| 2025-03-06 | 7.64 | $7.65 | 139300 |
| 2025-03-05 | 7.65 | $7.65 | 86500 |
| 2025-03-04 | 7.66 | $7.65 | 148600 |
| 2025-03-03 | 7.66 | $7.70 | 147100 |
| 2025-02-28 | 7.66 | $7.72 | 202000 |
| 2025-02-27 | 7.66 | $7.62 | 241000 |
| 2025-02-26 | 7.67 | $7.65 | 94500 |
| 2025-02-25 | 7.68 | $7.64 | 157000 |
| 2025-02-24 | 7.70 | $7.66 | 141000 |
| 2025-02-21 | 7.72 | $7.70 | 86500 |
| 2025-02-20 | 7.73 | $7.75 | 78000 |
| 2025-02-19 | 7.73 | $7.74 | 364400 |
| 2025-02-18 | 7.73 | $7.74 | 216800 |
| 2025-02-14 | 7.73 | $7.88 | 129900 |
| 2025-02-13 | 7.71 | $7.76 | 100900 |
| 2025-02-12 | 7.70 | $7.72 | 117600 |
| 2025-02-11 | 7.71 | $7.71 | 116700 |
| 2025-02-10 | 7.72 | $7.71 | 254900 |
| 2025-02-07 | 7.73 | $7.72 | 364100 |
| 2025-02-06 | 7.74 | $7.74 | 129100 |
| 2025-02-05 | 7.75 | $7.78 | 80900 |
| 2025-02-04 | 7.75 | $7.77 | 118800 |
| 2025-02-03 | 7.75 | $7.75 | 135600 |
| 2025-01-31 | 7.76 | $7.83 | 158300 |
| 2025-01-30 | 7.75 | $7.84 | 96400 |
| 2025-01-29 | 7.75 | $7.82 | 45900 |
| 2025-01-28 | 7.74 | $7.81 | 85500 |
| 2025-01-27 | 7.74 | $7.77 | 102500 |
| 2025-01-24 | 7.75 | $7.76 | 87700 |
| 2025-01-23 | 7.75 | $7.66 | 83500 |
| 2025-01-22 | 7.79 | $7.71 | 249100 |
| 2025-01-21 | 7.82 | $7.77 | 149900 |
| 2025-01-17 | 7.84 | $7.90 | 107300 |
| 2025-01-16 | 7.83 | $7.88 | 200800 |
| 2025-01-15 | 7.83 | $7.79 | 397500 |
| 2025-01-14 | 7.86 | $7.63 | 341100 |
| 2025-01-13 | 7.91 | $7.84 | 223600 |
| 2025-01-10 | 7.94 | $7.93 | 127200 |
| 2025-01-08 | 7.95 | $7.99 | 44500 |
| 2025-01-07 | 7.95 | $7.95 | 122700 |
| 2025-01-06 | 7.96 | $7.95 | 174200 |
| 2025-01-03 | 7.97 | $7.97 | 100400 |
| 2025-01-02 | 7.97 | $7.95 | 123000 |
| 2024-12-31 | 7.99 | $7.94 | 210300 |
| 2024-12-30 | 8.00 | $7.92 | 165500 |
| 2024-12-27 | 8.03 | $8.00 | 128000 |
| 2024-12-26 | 8.04 | $8.04 | 87500 |
| 2024-12-24 | 8.05 | $8.06 | 72100 |
| 2024-12-23 | 8.05 | $7.98 | 242400 |
| 2024-12-20 | 8.07 | $7.95 | 140400 |
| 2024-12-19 | 8.10 | $7.95 | 146100 |
| 2024-12-18 | 8.14 | $8.03 | 149200 |
| 2024-12-17 | 8.16 | $8.18 | 108700 |
| 2024-12-16 | 8.16 | $8.21 | 155800 |
| 2024-12-13 | 8.15 | $8.22 | 79700 |
| 2024-12-12 | 8.14 | $8.23 | 124500 |
| 2024-12-11 | 8.13 | $8.19 | 61100 |
| 2024-12-10 | 8.12 | $8.16 | 101400 |
| 2024-12-09 | 8.11 | $8.13 | 152100 |
| 2024-12-06 | 8.11 | $8.08 | 98600 |
| 2024-12-05 | 8.13 | $8.19 | 66000 |
| 2024-12-04 | 8.12 | $8.20 | 118200 |
| 2024-12-03 | 8.11 | $8.16 | 221300 |
| 2024-12-02 | 8.10 | $8.10 | 216600 |
| 2024-11-29 | 8.11 | $8.02 | 92200 |
| 2024-11-27 | 8.13 | $8.00 | 295900 |
| 2024-11-26 | 8.17 | $8.03 | 261800 |
| 2024-11-25 | 8.20 | $8.15 | 173800 |
| 2024-11-22 | 8.21 | $8.16 | 200100 |
| 2024-11-21 | 8.23 | $8.22 | 191900 |
| 2024-11-20 | 8.23 | $8.30 | 51000 |
| 2024-11-19 | 8.22 | $8.31 | 75700 |
| 2024-11-18 | 8.20 | $8.25 | 91700 |
| 2024-11-15 | 8.20 | $8.28 | 93800 |
| 2024-11-14 | 8.18 | $8.19 | 102700 |
| 2024-11-13 | 8.19 | $8.10 | 332800 |
| 2024-11-12 | 8.21 | $8.26 | 75400 |
| 2024-11-11 | 8.20 | $8.30 | 256600 |
| 2024-11-08 | 8.19 | $8.23 | 115200 |
| 2024-11-07 | 8.18 | $8.21 | 191400 |
| 2024-11-06 | 8.19 | $8.19 | 128300 |
| 2024-11-05 | 8.19 | $8.19 | 96400 |
| 2024-11-04 | 8.20 | $8.13 | 224900 |
| 2024-11-01 | 8.22 | $8.23 | 121800 |
| 2024-10-31 | 8.22 | $8.19 | 98900 |
| 2024-10-30 | 8.23 | $8.20 | 55700 |
| 2024-10-29 | 8.25 | $8.21 | 96900 |
| 2024-10-28 | 8.26 | $8.23 | 86800 |
| 2024-10-25 | 8.27 | $8.23 | 73600 |
| 2024-10-24 | 8.28 | $8.22 | 78400 |
| 2024-10-23 | 8.30 | $8.20 | 95100 |
| 2024-10-22 | 8.32 | $8.21 | 154300 |
| 2024-10-21 | 8.35 | $8.30 | 100300 |
| 2024-10-18 | 8.36 | $8.38 | 190900 |
| 2024-10-17 | 8.36 | $8.40 | 115600 |
| 2024-10-16 | 8.35 | $8.38 | 96200 |
| 2024-10-15 | 8.34 | $8.39 | 130200 |
| 2024-10-14 | 8.33 | $8.41 | 329400 |
| 2024-10-11 | 8.32 | $8.36 | 71500 |
| 2024-10-10 | 8.31 | $8.36 | 73900 |
| 2024-10-09 | 8.30 | $8.37 | 95500 |
| 2024-10-08 | 8.29 | $8.38 | 107100 |
| 2024-10-07 | 8.28 | $8.37 | 148200 |
| 2024-10-04 | 8.27 | $8.29 | 95000 |
| 2024-10-03 | 8.27 | $8.26 | 82700 |
| 2024-10-02 | 8.28 | $8.25 | 124900 |
| 2024-10-01 | 8.29 | $8.26 | 67700 |
| 2024-09-30 | 8.31 | $8.23 | 114700 |
| 2024-09-27 | 8.33 | $8.26 | 94600 |
| 2024-09-26 | 8.35 | $8.26 | 60800 |
| 2024-09-25 | 8.37 | $8.23 | 66300 |
| 2024-09-24 | 8.40 | $8.23 | 50100 |
| 2024-09-23 | 8.44 | $8.20 | 85600 |
| 2024-09-20 | 8.49 | $8.34 | 60800 |
| 2024-09-19 | 8.52 | $8.37 | 100400 |
| 2024-09-18 | 8.55 | $8.43 | 66100 |
| 2024-09-17 | 8.57 | $8.53 | 130500 |
| 2024-09-16 | 8.57 | $8.53 | 137300 |
| 2024-09-13 | 8.57 | $8.53 | 99800 |
| 2024-09-12 | 8.57 | $8.49 | 58600 |
| 2024-09-11 | 8.58 | $8.53 | 80200 |
| 2024-09-10 | 8.58 | $8.52 | 83000 |
| 2024-09-09 | 8.58 | $8.58 | 72700 |
| 2024-09-06 | 8.57 | $8.60 | 133400 |
| 2024-09-05 | 8.56 | $8.53 | 90300 |
| 2024-09-04 | 8.55 | $8.56 | 87800 |
| 2024-09-03 | 8.54 | $8.55 | 98800 |
| 2024-08-30 | 8.53 | $8.65 | 255000 |
| 2024-08-29 | 8.49 | $8.40 | 85200 |
| 2024-08-28 | 8.50 | $8.29 | 104200 |
| 2024-08-27 | 8.53 | $8.33 | 246400 |
| 2024-08-26 | 8.56 | $8.69 | 79200 |
| 2024-08-23 | 8.52 | $8.75 | 69800 |
| 2024-08-22 | 8.46 | $8.59 | 45900 |
| 2024-08-21 | 8.42 | $8.55 | 87900 |
| 2024-08-20 | 8.39 | $8.51 | 84000 |
| 2024-08-19 | 8.35 | $8.61 | 129700 |
| 2024-08-16 | 8.29 | $8.62 | 145200 |
| 2024-08-15 | 8.22 | $8.53 | 81400 |
| 2024-08-14 | 8.15 | $8.45 | 283200 |
| 2024-08-13 | 8.09 | $8.17 | 119300 |
| 2024-08-12 | 8.08 | $8.19 | 84900 |
| 2024-08-09 | 8.07 | $8.17 | 49800 |
| 2024-08-08 | 8.05 | $8.08 | 96500 |
| 2024-08-07 | 8.06 | $7.98 | 51600 |
| 2024-08-06 | 8.08 | $7.94 | 189700 |
| 2024-08-05 | 8.12 | $7.75 | 282700 |
| 2024-08-02 | 8.21 | $8.04 | 178900 |
| 2024-08-01 | 8.25 | $8.27 | 71000 |
| 2024-07-31 | 8.24 | $8.38 | 126300 |
| 2024-07-30 | 8.21 | $8.39 | 223800 |
| 2024-07-29 | 8.18 | $8.21 | 60900 |
| 2024-07-26 | 8.18 | $8.15 | 146600 |
| 2024-07-25 | 8.19 | $8.11 | 44400 |
| 2024-07-24 | 8.21 | $8.11 | 43700 |
| 2024-07-23 | 8.24 | $8.20 | 27200 |
| 2024-07-22 | 8.25 | $8.20 | 78900 |
| 2024-07-19 | 8.27 | $8.17 | 38900 |
| 2024-07-18 | 8.29 | $8.23 | 43100 |
| 2024-07-17 | 8.30 | $8.20 | 187900 |
| 2024-07-16 | 8.32 | $8.15 | 212600 |
| 2024-07-15 | 8.36 | $8.30 | 75200 |
| 2024-07-12 | 8.37 | $8.31 | 47300 |
| 2024-07-11 | 8.37 | $8.30 | 96100 |
| 2024-07-10 | 8.39 | $8.38 | 42400 |
| 2024-07-09 | 8.38 | $8.35 | 59100 |
| 2024-07-08 | 8.38 | $8.41 | 112700 |
| 2024-07-05 | 8.37 | $8.35 | 39800 |
| 2024-07-03 | 8.37 | $8.30 | 33800 |
| 2024-07-02 | 8.38 | $8.38 | 331500 |
| 2024-07-01 | 8.38 | $8.25 | 47900 |
| 2024-06-28 | 8.40 | $8.18 | 59100 |
| 2024-06-27 | 8.44 | $8.32 | 27400 |
| 2024-06-26 | 8.45 | $8.24 | 66400 |
| 2024-06-25 | 8.49 | $8.39 | 33300 |
| 2024-06-24 | 8.50 | $8.49 | 38200 |
| 2024-06-21 | 8.48 | $8.39 | 25400 |
| 2024-06-20 | 8.49 | $8.40 | 25500 |
| 2024-06-18 | 8.49 | $8.36 | 63200 |
| 2024-06-17 | 8.50 | $8.34 | 33800 |
| 2024-06-14 | 8.52 | $8.44 | 44400 |
| 2024-06-13 | 8.51 | $8.54 | 22700 |
| 2024-06-12 | 8.48 | $8.52 | 38600 |
| 2024-06-11 | 8.46 | $8.53 | 45400 |
| 2024-06-10 | 8.42 | $8.60 | 57500 |
| 2024-06-07 | 8.36 | $8.55 | 58700 |
| 2024-06-06 | 8.31 | $8.45 | 44600 |
| 2024-06-05 | 8.26 | $8.45 | 48800 |
| 2024-06-04 | 8.21 | $8.42 | 92700 |
| 2024-06-03 | 8.15 | $8.37 | 105200 |
| 2024-05-31 | 8.10 | $8.36 | 227600 |
| 2024-05-30 | 8.03 | $8.15 | 133500 |
| 2024-05-29 | 8.01 | $7.94 | 47900 |
| 2024-05-28 | 8.02 | $7.90 | 98500 |
| 2024-05-24 | 8.04 | $7.98 | 76000 |
| 2024-05-23 | 8.05 | $7.85 | 184500 |
| 2024-05-22 | 8.08 | $7.99 | 61200 |
| 2024-05-21 | 8.09 | $8.15 | 36400 |
| 2024-05-20 | 8.07 | $8.09 | 71400 |
| 2024-05-17 | 8.06 | $8.06 | 44300 |
| 2024-05-16 | 8.05 | $8.16 | 85400 |
| 2024-05-15 | 8.02 | $8.13 | 71100 |
| 2024-05-14 | 7.99 | $8.09 | 41900 |
| 2024-05-13 | 7.97 | $8.00 | 133900 |
| 2024-05-10 | 7.96 | $8.13 | 54100 |
| 2024-05-09 | 7.92 | $7.97 | 39300 |
| 2024-05-08 | 7.91 | $7.97 | 34100 |
| 2024-05-07 | 7.89 | $7.93 | 60500 |
| 2024-05-06 | 7.88 | $7.95 | 54100 |
| 2024-05-03 | 7.87 | $7.95 | 50300 |
| 2024-05-02 | 7.85 | $7.95 | 37700 |
| 2024-05-01 | 7.83 | $7.95 | 56700 |
| 2024-04-30 | 7.81 | $7.89 | 76000 |
| 2024-04-29 | 7.80 | $7.90 | 64400 |
| 2024-04-26 | 7.78 | $7.87 | 61900 |
| 2024-04-25 | 7.77 | $7.81 | 66300 |
| 2024-04-24 | 7.76 | $7.79 | 40700 |
| 2024-04-23 | 7.77 | $7.74 | 30300 |
| 2024-04-22 | 7.78 | $7.73 | 37700 |
| 2024-04-19 | 7.80 | $7.75 | 95100 |
| 2024-04-18 | 7.81 | $7.76 | 87300 |
| 2024-04-17 | 7.83 | $7.75 | 60100 |
| 2024-04-16 | 7.85 | $7.86 | 135600 |
| 2024-04-15 | 7.85 | $7.85 | 95000 |
| 2024-04-12 | 7.86 | $7.90 | 123000 |
| 2024-04-11 | 7.86 | $7.87 | 84300 |
| 2024-04-10 | 7.86 | $7.85 | 99200 |
| 2024-04-09 | 7.87 | $7.85 | 104000 |
| 2024-04-08 | 7.87 | $7.87 | 175000 |
| 2024-04-05 | 7.88 | $7.88 | 77700 |
| 2024-04-04 | 7.89 | $7.87 | 89500 |
| 2024-04-03 | 7.89 | $7.89 | 74400 |
| 2024-04-02 | 7.90 | $7.90 | 62500 |
| 2024-04-01 | 7.91 | $7.86 | 90900 |
| 2024-03-28 | 7.92 | $7.87 | 135700 |
| 2024-03-27 | 7.94 | $7.94 | 58900 |
| 2024-03-26 | 7.94 | $7.88 | 51900 |
| 2024-03-25 | 7.95 | $7.88 | 63000 |
| 2024-03-22 | 7.97 | $7.91 | 78300 |
| 2024-03-21 | 7.99 | $7.91 | 90700 |
| 2024-03-20 | 8.01 | $7.84 | 137800 |
| 2024-03-19 | 8.04 | $7.94 | 41800 |
| 2024-03-18 | 8.06 | $7.97 | 49100 |
| 2024-03-15 | 8.08 | $7.99 | 88500 |
| 2024-03-14 | 8.10 | $8.06 | 104800 |
| 2024-03-13 | 8.10 | $8.09 | 140900 |
| 2024-03-12 | 8.10 | $8.08 | 74300 |
| 2024-03-11 | 8.10 | $8.11 | 142200 |
| 2024-03-08 | 8.09 | $8.10 | 87400 |
| 2024-03-07 | 8.08 | $8.05 | 124700 |
| 2024-03-06 | 8.08 | $8.16 | 69900 |
| 2024-03-05 | 8.06 | $8.11 | 111600 |
| 2024-03-04 | 8.05 | $8.14 | 198500 |
| 2024-03-01 | 8.03 | $8.09 | 113300 |
| 2024-02-29 | 8.01 | $7.95 | 37700 |
| 2024-02-28 | 8.02 | $7.92 | 28000 |
| 2024-02-27 | 8.04 | $7.92 | 65800 |
| 2024-02-26 | 8.06 | $7.99 | 28700 |
| 2024-02-23 | 8.07 | $8.02 | 86600 |
| 2024-02-22 | 8.08 | $8.05 | 25400 |
| 2024-02-21 | 8.08 | $8.06 | 26500 |
| 2024-02-20 | 8.07 | $8.04 | 63500 |
| 2024-02-16 | 8.07 | $8.02 | 25400 |
| 2024-02-15 | 8.08 | $8.03 | 49100 |
| 2024-02-14 | 8.08 | $8.08 | 36700 |
| 2024-02-13 | 8.07 | $8.08 | 31100 |
| 2024-02-12 | 8.06 | $8.16 | 45800 |
| 2024-02-09 | 8.03 | $8.10 | 34100 |
| 2024-02-08 | 8.01 | $8.08 | 28200 |
| 2024-02-07 | 7.99 | $8.11 | 61900 |
| 2024-02-06 | 7.96 | $8.10 | 61600 |
| 2024-02-05 | 7.92 | $8.01 | 71000 |
| 2024-02-02 | 7.90 | $8.00 | 72300 |
| 2024-02-01 | 7.88 | $7.92 | 61500 |
| 2024-01-31 | 7.87 | $7.89 | 83200 |
| 2024-01-30 | 7.86 | $7.82 | 63500 |
| 2024-01-29 | 7.87 | $7.78 | 70300 |
| 2024-01-26 | 7.89 | $7.78 | 59700 |
| 2024-01-25 | 7.92 | $7.81 | 82500 |
| 2024-01-24 | 7.94 | $7.89 | 47900 |
| 2024-01-23 | 7.94 | $7.87 | 84900 |
| 2024-01-22 | 7.95 | $7.80 | 68400 |
| 2024-01-19 | 7.98 | $7.80 | 67800 |
| 2024-01-18 | 8.01 | $7.86 | 90900 |
| 2024-01-17 | 8.03 | $7.93 | 90400 |
| 2024-01-16 | 8.05 | $7.95 | 105900 |
| 2024-01-12 | 8.05 | $8.00 | 32700 |
| 2024-01-11 | 8.05 | $8.02 | 52600 |
| 2024-01-10 | 8.05 | $8.03 | 23900 |
| 2024-01-09 | 8.04 | $8.04 | 40700 |
| 2024-01-08 | 8.02 | $8.06 | 97100 |
| 2024-01-05 | 8.00 | $8.06 | 124200 |
| 2024-01-04 | 7.98 | $8.14 | 94600 |
| 2024-01-03 | 7.93 | $8.09 | 91700 |
| 2024-01-02 | 7.89 | $8.12 | 185100 |
| 2023-12-29 | 7.83 | $7.95 | 155600 |
| 2023-12-28 | 7.80 | $7.88 | 47700 |
| 2023-12-27 | 7.78 | $7.81 | 137800 |
| 2023-12-26 | 7.76 | $7.75 | 100400 |
| 2023-12-22 | 7.76 | $7.77 | 56200 |
| 2023-12-21 | 7.76 | $7.83 | 68200 |
| 2023-12-20 | 7.74 | $7.81 | 65400 |
| 2023-12-19 | 7.72 | $7.83 | 70800 |
| 2023-12-18 | 7.70 | $7.79 | 144000 |
| 2023-12-15 | 7.68 | $7.69 | 95700 |
| 2023-12-14 | 7.67 | $7.73 | 178800 |
| 2023-12-13 | 7.66 | $7.76 | 144100 |
| 2023-12-12 | 7.64 | $7.74 | 101800 |
| 2023-12-11 | 7.62 | $7.68 | 91100 |
| 2023-12-08 | 7.61 | $7.69 | 96000 |
| 2023-12-07 | 7.60 | $7.66 | 78800 |
| 2023-12-06 | 7.59 | $7.62 | 79500 |
| 2023-12-05 | 7.59 | $7.60 | 61500 |
| 2023-12-04 | 7.59 | $7.70 | 67000 |
| 2023-12-01 | 7.58 | $7.70 | 111000 |
| 2023-11-30 | 7.56 | $7.72 | 95400 |
| 2023-11-29 | 7.53 | $7.62 | 49800 |
| 2023-11-28 | 7.52 | $7.72 | 37400 |
| 2023-11-27 | 7.49 | $7.57 | 80400 |
| 2023-11-24 | 7.49 | $7.52 | 8300 |
| 2023-11-22 | 7.49 | $7.48 | 27000 |
| 2023-11-21 | 7.51 | $7.49 | 40400 |
| 2023-11-20 | 7.53 | $7.54 | 69200 |
| 2023-11-17 | 7.54 | $7.51 | 31000 |
| 2023-11-16 | 7.56 | $7.49 | 57000 |
| 2023-11-15 | 7.59 | $7.60 | 108700 |
| 2023-11-14 | 7.60 | $7.65 | 114800 |
| 2023-11-13 | 7.61 | $7.77 | 21700 |
| 2023-11-10 | 7.58 | $7.59 | 44800 |
| 2023-11-09 | 7.60 | $7.62 | 31200 |
| 2023-11-08 | 7.61 | $7.61 | 31100 |
| 2023-11-07 | 7.62 | $7.60 | 31900 |
| 2023-11-06 | 7.64 | $7.68 | 54200 |
| 2023-11-03 | 7.65 | $7.73 | 50900 |
| 2023-11-02 | 7.65 | $7.70 | 32500 |
| 2023-11-01 | 7.66 | $7.64 | 41900 |
| 2023-10-31 | 7.68 | $7.57 | 28500 |
| 2023-10-30 | 7.72 | $7.65 | 34800 |
| 2023-10-27 | 7.75 | $7.65 | 14000 |
| 2023-10-26 | 7.78 | $7.66 | 21900 |
| 2023-10-25 | 7.82 | $7.65 | 43200 |
| 2023-10-24 | 7.87 | $7.72 | 27200 |
| 2023-10-23 | 7.91 | $7.75 | 35100 |
| 2023-10-20 | 7.96 | $7.74 | 44000 |
| 2023-10-19 | 8.01 | $7.86 | 31800 |
| 2023-10-18 | 8.04 | $7.97 | 34700 |
| 2023-10-17 | 8.06 | $8.06 | 42300 |
| 2023-10-16 | 8.07 | $8.10 | 44100 |
| 2023-10-13 | 8.06 | $8.07 | 18300 |
| 2023-10-12 | 8.06 | $8.04 | 27100 |
| 2023-10-11 | 8.07 | $8.03 | 27300 |
| 2023-10-10 | 8.08 | $8.11 | 66200 |
| 2023-10-09 | 8.08 | $8.04 | 43400 |
| 2023-10-06 | 8.08 | $7.94 | 29600 |
| 2023-10-05 | 8.12 | $7.95 | 31600 |
| 2023-10-04 | 8.15 | $7.98 | 10300 |
| 2023-10-03 | 8.19 | $8.03 | 68900 |
| 2023-10-02 | 8.22 | $8.16 | 39400 |
| 2023-09-29 | 8.22 | $8.18 | 23900 |
| 2023-09-28 | 8.23 | $8.14 | 22300 |
| 2023-09-27 | 8.24 | $8.20 | 55700 |
| 2023-09-26 | 8.24 | $8.21 | 37400 |
| 2023-09-25 | 8.24 | $8.30 | 55900 |
| 2023-09-22 | 8.22 | $8.30 | 100100 |
| 2023-09-21 | 8.19 | $8.28 | 128900 |
| 2023-09-20 | 8.17 | $8.35 | 160700 |
| 2023-09-19 | 8.12 | $8.33 | 100900 |
| 2023-09-18 | 8.08 | $8.35 | 87600 |
| 2023-09-15 | 8.02 | $8.32 | 90600 |
| 2023-09-14 | 7.96 | $8.35 | 230400 |
| 2023-09-13 | 7.88 | $8.27 | 333200 |
| 2023-09-12 | 7.81 | $7.89 | 42000 |
| 2023-09-11 | 7.80 | $7.82 | 27900 |
| 2023-09-08 | 7.82 | $7.78 | 144000 |
| 2023-09-07 | 7.84 | $7.80 | 60600 |
| 2023-09-06 | 7.86 | $7.76 | 25800 |
| 2023-09-05 | 7.89 | $7.72 | 63800 |
| 2023-09-01 | 7.94 | $7.91 | 161300 |
| 2023-08-31 | 7.96 | $7.92 | 68300 |
| 2023-08-30 | 7.98 | $8.10 | 2500 |
| 2023-08-29 | 7.97 | $8.14 | 4300 |
| 2023-08-28 | 7.94 | $8.16 | 4100 |
| 2023-08-25 | 7.91 | $8.12 | 26300 |
| 2023-08-24 | 7.88 | $8.06 | 15700 |
| 2023-08-23 | 7.86 | $8.11 | 10700 |
| 2023-08-22 | 7.83 | $8.25 | 67200 |
| 2023-08-21 | 7.76 | $8.17 | 9000 |
| 2023-08-18 | 7.71 | $7.99 | 2700 |
| 2023-08-17 | 7.68 | $7.97 | 12500 |
| 2023-08-16 | 7.65 | $7.97 | 125600 |
| 2023-08-15 | 7.62 | $7.86 | 81100 |
| 2023-08-14 | 7.61 | $7.82 | 1100 |
| 2023-08-11 | 7.62 | $7.87 | 22400 |
| 2023-08-10 | 7.61 | $7.84 | 12400 |
| 2023-08-09 | 7.61 | $7.90 | 23600 |
| 2023-08-08 | 7.60 | $7.88 | 65100 |
| 2023-08-07 | 7.60 | $7.83 | 16400 |
| 2023-08-04 | 7.61 | $7.82 | 85700 |
| 2023-08-03 | 7.63 | $7.84 | 10700 |
| 2023-08-02 | 7.64 | $7.87 | 25400 |
| 2023-08-01 | 7.66 | $7.88 | 20100 |
| 2023-07-31 | 7.68 | $7.88 | 21900 |
| 2023-07-28 | 7.71 | $7.85 | 11300 |
| 2023-07-27 | 7.76 | $7.83 | 14800 |
| 2023-07-26 | 7.82 | $7.85 | 43500 |
| 2023-07-25 | 7.89 | $7.82 | 91500 |
| 2023-07-24 | 7.98 | $7.86 | 55800 |
| 2023-07-21 | 8.07 | $7.89 | 90200 |
| 2023-07-20 | 8.19 | $7.92 | 107400 |
| 2023-07-19 | 8.31 | $7.90 | 161300 |
| 2023-07-18 | 8.47 | $7.91 | 176200 |
| 2023-07-17 | 8.65 | $7.88 | 145400 |
| 2023-07-14 | 8.87 | $7.91 | 336400 |
| 2023-07-13 | 9.12 | $7.86 | 406700 |
| 2023-07-12 | 9.43 | $8.44 | 179200 |
| 2023-07-11 | 9.66 | $8.45 | 338800 |
| 2023-07-10 | 9.93 | $9.90 | 13700 |
| 2023-07-07 | 9.93 | $9.90 | 55200 |
| 2023-07-06 | 9.94 | $9.92 | 9700 |
| 2023-07-05 | 9.95 | $9.93 | 22100 |
| 2023-07-03 | 9.95 | $9.95 | 3500 |
| 2023-06-30 | 9.95 | $9.94 | 11300 |
| 2023-06-29 | 9.95 | $9.95 | 8900 |
| 2023-06-28 | 9.95 | $9.96 | 3500 |
| 2023-06-27 | 9.94 | $9.88 | 24500 |
| 2023-06-26 | 9.95 | $9.93 | 14700 |
| 2023-06-23 | 9.96 | $9.83 | 25700 |
| 2023-06-22 | 9.98 | $9.92 | 31200 |
| 2023-06-21 | 9.99 | $9.93 | 50700 |
| 2023-06-20 | 10.00 | $9.96 | 55800 |
| 2023-06-16 | 10.01 | $9.95 | 11000 |
| 2023-06-15 | 10.01 | $9.99 | 20400 |
| 2023-06-14 | 10.01 | $9.98 | 39000 |
| 2023-06-13 | 10.01 | $9.98 | 23300 |
| 2023-06-12 | 10.01 | $9.99 | 39400 |
| 2023-06-09 | 10.01 | $10.00 | 5700 |
| 2023-06-08 | 10.01 | $10.02 | 14400 |
| 2023-06-07 | 10.00 | $10.02 | 21700 |
| 2023-06-06 | 9.99 | $9.94 | 13700 |
| 2023-06-05 | 9.99 | $10.01 | 21300 |
| 2023-06-02 | 9.98 | $10.02 | 49100 |
| 2023-06-01 | 9.96 | $10.00 | 25800 |
| 2023-05-31 | 9.95 | $9.99 | 34400 |
| 2023-05-30 | 9.93 | $10.03 | 18400 |
| 2023-05-26 | 9.91 | $9.99 | 15900 |
| 2023-05-25 | 9.88 | $9.98 | 37700 |
| 2023-05-24 | 9.86 | $9.87 | 17200 |
| 2023-05-23 | 9.85 | $9.98 | 41400 |
| 2023-05-22 | 9.83 | $9.89 | 7500 |
| 2023-05-19 | 9.81 | $9.90 | 6600 |
| 2023-05-18 | 9.79 | $9.79 | 13200 |
| 2023-05-17 | 9.80 | $9.78 | 10400 |
| 2023-05-16 | 9.80 | $9.95 | 23000 |
| 2023-05-15 | 9.77 | $9.90 | 26800 |
| 2023-05-12 | 9.74 | $9.70 | 9800 |
| 2023-05-11 | 9.76 | $9.72 | 17400 |
| 2023-05-10 | 9.77 | $9.76 | 13300 |
| 2023-05-09 | 9.77 | $9.83 | 3800 |
| 2023-05-08 | 9.76 | $9.75 | 10600 |
| 2023-05-05 | 9.77 | $9.75 | 7400 |
| 2023-05-04 | 9.77 | $9.80 | 1600 |
| 2023-05-03 | 9.77 | $9.77 | 20800 |
| 2023-05-02 | 9.78 | $9.76 | 23500 |
| 2023-05-01 | 9.78 | $9.73 | 14900 |
| 2023-04-28 | 9.80 | $9.80 | 11800 |
| 2023-04-27 | 9.80 | $9.77 | 12300 |
| 2023-04-26 | 9.81 | $9.76 | 27600 |
| 2023-04-25 | 9.82 | $9.81 | 15800 |
| 2023-04-24 | 9.83 | $9.90 | 12900 |
| 2023-04-21 | 9.81 | $9.80 | 6800 |
| 2023-04-20 | 9.82 | $9.91 | 14800 |
| 2023-04-19 | 9.80 | $9.85 | 9700 |
| 2023-04-18 | 9.80 | $9.78 | 20700 |
| 2023-04-17 | 9.80 | $9.84 | 17700 |
| 2023-04-14 | 9.80 | $9.71 | 10500 |
| 2023-04-13 | 9.82 | $9.75 | 21100 |
| 2023-04-12 | 9.84 | $9.87 | 16400 |
| 2023-04-11 | 9.84 | $9.90 | 7600 |
| 2023-04-10 | 9.82 | $9.81 | 26800 |
| 2023-04-06 | 9.83 | $9.85 | 8300 |
| 2023-04-05 | 9.83 | $9.77 | 23300 |
| 2023-04-04 | 9.85 | $9.75 | 15900 |
| 2023-04-03 | 9.87 | $9.72 | 45100 |
| 2023-03-31 | 9.90 | $9.81 | 50500 |
| 2023-03-30 | 9.92 | $9.87 | 22700 |
| 2023-03-29 | 9.93 | $9.90 | 21200 |
| 2023-03-28 | 9.94 | $9.91 | 8500 |
| 2023-03-27 | 9.94 | $9.81 | 7600 |
| 2023-03-24 | 9.97 | $9.96 | 1400 |
| 2023-03-23 | 9.97 | $9.86 | 5100 |
| 2023-03-22 | 9.99 | $9.87 | 14200 |
| 2023-03-21 | 10.00 | $9.93 | 9500 |
| 2023-03-20 | 10.01 | $9.92 | 19800 |
| 2023-03-17 | 10.03 | $9.91 | 11000 |
| 2023-03-16 | 10.04 | $9.96 | 19300 |
| 2023-03-15 | 10.05 | $9.95 | 20800 |
| 2023-03-14 | 10.06 | $10.01 | 21100 |
| 2023-03-13 | 10.06 | $9.98 | 51400 |
| 2023-03-10 | 10.07 | $9.90 | 40800 |
| 2023-03-09 | 10.09 | $9.92 | 21100 |
| 2023-03-08 | 10.11 | $10.00 | 15000 |
| 2023-03-07 | 10.12 | $9.99 | 20500 |
| 2023-03-06 | 10.13 | $9.99 | 5700 |
| 2023-03-03 | 10.14 | $10.00 | 42000 |
| 2023-03-02 | 10.15 | $10.00 | 42300 |
| 2023-03-01 | 10.15 | $10.02 | 57700 |
| 2023-02-28 | 10.16 | $10.09 | 13700 |
| 2023-02-27 | 10.15 | $10.10 | 16700 |
| 2023-02-24 | 10.13 | $10.01 | 17700 |
| 2023-02-23 | 10.13 | $10.05 | 19900 |
| 2023-02-22 | 10.12 | $10.02 | 40300 |
| 2023-02-21 | 10.11 | $10.00 | 37100 |
| 2023-02-17 | 10.10 | $9.98 | 53400 |
| 2023-02-16 | 10.09 | $10.04 | 22900 |
| 2023-02-15 | 10.07 | $10.02 | 25100 |
| 2023-02-14 | 10.05 | $10.04 | 47900 |
| 2023-02-13 | 10.02 | $10.08 | 34700 |
| 2023-02-10 | 9.97 | $10.03 | 21000 |
| 2023-02-09 | 9.93 | $9.99 | 61500 |
| 2023-02-08 | 9.88 | $9.97 | 9300 |
| 2023-02-07 | 9.83 | $9.89 | 15200 |
| 2023-02-06 | 9.79 | $9.86 | 46700 |
| 2023-02-03 | 9.75 | $9.75 | 47900 |
| 2023-02-02 | 9.72 | $9.83 | 26900 |
| 2023-02-01 | 9.66 | $9.76 | 126000 |
| 2023-01-31 | 9.61 | $9.64 | 35200 |
| 2023-01-30 | 9.58 | $9.63 | 23400 |
| 2023-01-27 | 9.54 | $9.60 | 55600 |
| 2023-01-26 | 9.50 | $9.54 | 20400 |
| 2023-01-25 | 9.47 | $9.53 | 53500 |
| 2023-01-24 | 9.43 | $9.58 | 31900 |
| 2023-01-23 | 9.38 | $9.63 | 49600 |
| 2023-01-20 | 9.30 | $9.66 | 48500 |
| 2023-01-19 | 9.21 | $9.65 | 39000 |
| 2023-01-18 | 9.10 | $9.66 | 68300 |
| 2023-01-17 | 8.97 | $9.41 | 32400 |
| 2023-01-13 | 8.87 | $9.35 | 53200 |
| 2023-01-12 | 8.77 | $8.88 | 8400 |
| 2023-01-11 | 8.75 | $8.88 | 6200 |
| 2023-01-10 | 8.73 | $8.84 | 18800 |
| 2023-01-09 | 8.71 | $8.72 | 7600 |
| 2023-01-06 | 8.72 | $8.72 | 31600 |
| 2023-01-05 | 8.73 | $8.61 | 13800 |
| 2023-01-04 | 8.76 | $8.70 | 9400 |
| 2023-01-03 | 8.78 | $8.78 | 13600 |
| 2022-12-30 | 8.79 | $8.71 | 25600 |
| 2022-12-29 | 8.81 | $8.66 | 31800 |
| 2022-12-28 | 8.85 | $8.56 | 42100 |
| 2022-12-27 | 8.92 | $8.79 | 11000 |
| 2022-12-23 | 8.95 | $8.76 | 18100 |
| 2022-12-22 | 8.98 | $8.94 | 43300 |
| 2022-12-21 | 8.99 | $8.87 | 16000 |
| 2022-12-20 | 9.02 | $8.92 | 4300 |
| 2022-12-19 | 9.03 | $8.98 | 24100 |
| 2022-12-16 | 9.04 | $8.87 | 12000 |
| 2022-12-15 | 9.07 | $8.87 | 300 |
| 2022-12-14 | 9.10 | $8.97 | 4000 |
| 2022-12-13 | 9.12 | $9.05 | 2400 |
| 2022-12-12 | 9.13 | $9.02 | 6700 |
| 2022-12-09 | 9.14 | $9.05 | 5400 |
| 2022-12-08 | 9.15 | $9.00 | 19900 |
| 2022-12-07 | 9.16 | $9.13 | 21400 |
| 2022-12-06 | 9.15 | $9.10 | 13000 |
| 2022-12-05 | 9.15 | $9.05 | 6800 |
| 2022-12-02 | 9.15 | $9.53 | 7700 |
| 2022-12-01 | 9.06 | $9.43 | 12700 |
| 2022-11-30 | 8.97 | $9.19 | 5600 |
| 2022-11-29 | 8.91 | $9.01 | 23400 |
| 2022-11-28 | 8.88 | $8.90 | 4100 |
| 2022-11-25 | 8.87 | $8.89 | 500 |
| 2022-11-23 | 8.86 | $8.93 | 6500 |
| 2022-11-22 | 8.84 | $8.88 | 5400 |
| 2022-11-21 | 8.83 | $8.85 | 6800 |
| 2022-11-18 | 8.82 | $8.80 | 16400 |
| 2022-11-17 | 8.82 | $8.83 | 6200 |
| 2022-11-16 | 8.82 | $8.98 | 29200 |
| 2022-11-15 | 8.78 | $9.00 | 22400 |
| 2022-11-14 | 8.73 | $9.07 | 14200 |
| 2022-11-11 | 8.66 | $9.04 | 24900 |
| 2022-11-10 | 8.59 | $8.77 | 17600 |
| 2022-11-09 | 8.55 | $8.64 | 6100 |
| 2022-11-08 | 8.55 | $8.66 | 10200 |
| 2022-11-07 | 8.53 | $8.67 | 7700 |
| 2022-11-04 | 8.52 | $8.64 | 4400 |
| 2022-11-03 | 8.51 | $8.55 | 4300 |
| 2022-11-02 | 8.51 | $8.62 | 12500 |
| 2022-11-01 | 8.50 | $8.68 | 26400 |
| 2022-10-31 | 8.48 | $8.55 | 11000 |
| 2022-10-28 | 8.49 | $8.60 | 4500 |
| 2022-10-27 | 8.49 | $8.61 | 7900 |
| 2022-10-26 | 8.48 | $8.65 | 12900 |
| 2022-10-25 | 8.47 | $8.62 | 15700 |
| 2022-10-24 | 8.46 | $8.60 | 14100 |
| 2022-10-21 | 8.45 | $8.60 | 2100 |
| 2022-10-20 | 8.45 | $8.55 | 34900 |
| 2022-10-19 | 8.46 | $8.55 | 1000 |
| 2022-10-18 | 8.47 | $8.55 | 29600 |
| 2022-10-17 | 8.49 | $8.58 | 13900 |
| 2022-10-14 | 8.50 | $8.47 | 5600 |
| 2022-10-13 | 8.54 | $8.49 | 3700 |
| 2022-10-12 | 8.58 | $8.51 | 5300 |
| 2022-10-11 | 8.63 | $8.57 | 23000 |
| 2022-10-10 | 8.67 | $8.49 | 19200 |
| 2022-10-07 | 8.74 | $8.50 | 17900 |
| 2022-10-06 | 8.82 | $8.62 | 9700 |
| 2022-10-05 | 8.88 | $8.59 | 25200 |
| 2022-10-04 | 8.97 | $8.79 | 47500 |
| 2022-10-03 | 9.03 | $8.80 | 28200 |
| 2022-09-30 | 9.09 | $8.92 | 14800 |
| 2022-09-29 | 9.15 | $8.90 | 26600 |
| 2022-09-28 | 9.21 | $9.08 | 21300 |
| 2022-09-27 | 9.25 | $9.03 | 6400 |
| 2022-09-26 | 9.31 | $9.11 | 2900 |
| 2022-09-23 | 9.36 | $9.27 | 4400 |
| 2022-09-22 | 9.38 | $9.32 | 600 |
| 2022-09-21 | 9.40 | $9.34 | 2500 |
| 2022-09-20 | 9.41 | $9.32 | 2100 |
| 2022-09-19 | 9.44 | $9.32 | 8900 |
| 2022-09-16 | 9.46 | $9.43 | 30000 |
| 2022-09-15 | 9.47 | $9.45 | 5900 |
| 2022-09-14 | 9.48 | $9.46 | 5300 |
| 2022-09-13 | 9.48 | $9.48 | 13000 |
| 2022-09-12 | 9.48 | $9.47 | 1700 |
| 2022-09-09 | 9.48 | $9.49 | 14200 |
| 2022-09-08 | 9.48 | $9.54 | 6600 |
| 2022-09-07 | 9.47 | $9.39 | 9900 |
| 2022-09-06 | 9.49 | $9.42 | 3800 |
| 2022-09-02 | 9.50 | $9.44 | 5300 |
| 2022-09-01 | 9.52 | $9.40 | 25100 |
| 2022-08-31 | 9.54 | $9.50 | 7300 |
| 2022-08-30 | 9.54 | $9.45 | 3800 |
| 2022-08-29 | 9.56 | $9.46 | 5200 |
| 2022-08-26 | 9.58 | $9.48 | 1100 |
| 2022-08-25 | 9.59 | $9.48 | 7800 |
| 2022-08-24 | 9.61 | $9.51 | 13500 |
| 2022-08-23 | 9.62 | $9.55 | 13800 |
| 2022-08-22 | 9.63 | $9.48 | 15200 |
| 2022-08-19 | 9.65 | $9.61 | 24400 |
| 2022-08-18 | 9.65 | $9.60 | 8600 |
| 2022-08-17 | 9.64 | $9.75 | 3800 |
| 2022-08-16 | 9.61 | $9.75 | 8900 |
| 2022-08-15 | 9.57 | $9.64 | 17100 |
| 2022-08-12 | 9.54 | $9.63 | 7400 |
| 2022-08-11 | 9.52 | $9.65 | 10600 |
| 2022-08-10 | 9.48 | $9.63 | 10400 |
| 2022-08-09 | 9.44 | $9.54 | 13100 |
| 2022-08-08 | 9.42 | $9.50 | 6100 |
| 2022-08-05 | 9.40 | $9.44 | 11100 |
| 2022-08-04 | 9.39 | $9.48 | 6400 |
| 2022-08-03 | 9.36 | $9.40 | 15700 |
| 2022-08-02 | 9.36 | $9.30 | 7300 |
| 2022-08-01 | 9.37 | $9.38 | 4000 |
| 2022-07-29 | 9.36 | $9.35 | 5100 |
| 2022-07-28 | 9.36 | $9.35 | 14400 |
| 2022-07-27 | 9.37 | $9.36 | 6500 |
| 2022-07-26 | 9.37 | $9.35 | 1000 |
| 2022-07-25 | 9.37 | $9.33 | 6900 |
| 2022-07-22 | 9.37 | $9.36 | 4600 |
| 2022-07-21 | 9.37 | $9.34 | 25600 |
| 2022-07-20 | 9.38 | $9.50 | 2200 |
| 2022-07-19 | 9.35 | $9.29 | 700 |
| 2022-07-18 | 9.36 | $9.40 | 11600 |
| 2022-07-15 | 9.35 | $9.37 | 10700 |
| 2022-07-14 | 9.35 | $9.49 | 30300 |
| 2022-07-13 | 9.32 | $9.37 | 1200 |
| 2022-07-12 | 9.31 | $9.32 | 1500 |
| 2022-07-11 | 9.31 | $9.33 | 5500 |
| 2022-07-08 | 9.30 | $9.35 | 9700 |
| 2022-07-07 | 9.29 | $9.35 | 1700 |
| 2022-07-06 | 9.28 | $9.35 | 5900 |
| 2022-07-05 | 9.27 | $9.36 | 8300 |
| 2022-07-01 | 9.26 | $9.40 | 13600 |
| 2022-06-30 | 9.23 | $9.35 | 18300 |
| 2022-06-29 | 9.21 | $9.35 | 18200 |
| 2022-06-28 | 9.19 | $9.23 | 13800 |
| 2022-06-27 | 9.19 | $9.33 | 11500 |
| 2022-06-24 | 9.17 | $9.25 | 5300 |
| 2022-06-23 | 9.16 | $9.27 | 53600 |
| 2022-06-22 | 9.15 | $9.19 | 17000 |
| 2022-06-21 | 9.15 | $9.07 | 53100 |
| 2022-06-17 | 9.18 | $9.07 | 19100 |
| 2022-06-16 | 9.22 | $9.15 | 16700 |
| 2022-06-15 | 9.25 | $9.23 | 3600 |
| 2022-06-14 | 9.26 | $9.19 | 4900 |
| 2022-06-13 | 9.29 | $9.21 | 33100 |
| 2022-06-10 | 9.31 | $9.25 | 20100 |
| 2022-06-09 | 9.33 | $9.27 | 9500 |
| 2022-06-08 | 9.35 | $9.35 | 6900 |
| 2022-06-07 | 9.36 | $9.30 | 6000 |
| 2022-06-06 | 9.38 | $9.31 | 11800 |
| 2022-06-03 | 9.40 | $9.45 | 17000 |
| 2022-06-02 | 9.40 | $9.43 | 97400 |
| 2022-06-01 | 9.39 | $9.53 | 32800 |
| 2022-05-31 | 9.37 | $9.57 | 20800 |
| 2022-05-27 | 9.34 | $9.59 | 8200 |
| 2022-05-26 | 9.30 | $9.52 | 5800 |
| 2022-05-25 | 9.26 | $9.28 | 11300 |
| 2022-05-24 | 9.27 | $9.46 | 18400 |
| 2022-05-23 | 9.25 | $9.43 | 7900 |
| 2022-05-20 | 9.23 | $9.41 | 9100 |
| 2022-05-19 | 9.21 | $9.40 | 10500 |
| 2022-05-18 | 9.20 | $9.26 | 19800 |
| 2022-05-17 | 9.21 | $9.31 | 15600 |
| 2022-05-16 | 9.21 | $9.25 | 1800 |
| 2022-05-13 | 9.23 | $9.36 | 13800 |
| 2022-05-12 | 9.22 | $9.19 | 16100 |
| 2022-05-11 | 9.26 | $9.19 | 40900 |
| 2022-05-10 | 9.30 | $9.26 | 11600 |
| 2022-05-09 | 9.33 | $9.11 | 29500 |
| 2022-05-06 | 9.41 | $9.27 | 4200 |
| 2022-05-05 | 9.46 | $9.25 | 4600 |
| 2022-05-04 | 9.52 | $9.42 | 23100 |
| 2022-05-03 | 9.57 | $9.45 | 10000 |
| 2022-05-02 | 9.61 | $9.48 | 14800 |
| 2022-04-29 | 9.65 | $9.50 | 29200 |
| 2022-04-28 | 9.70 | $9.64 | 21700 |
| 2022-04-27 | 9.73 | $9.47 | 40300 |
| 2022-04-26 | 9.80 | $9.70 | 26500 |
| 2022-04-25 | 9.83 | $9.73 | 7700 |
| 2022-04-22 | 9.86 | $9.84 | 29800 |
| 2022-04-21 | 9.87 | $9.81 | 6100 |
| 2022-04-20 | 9.89 | $9.83 | 13300 |
| 2022-04-19 | 9.91 | $9.95 | 10900 |
| 2022-04-18 | 9.91 | $9.87 | 17600 |
| 2022-04-14 | 9.93 | $9.95 | 10900 |
| 2022-04-13 | 9.93 | $9.95 | 7000 |
| 2022-04-12 | 9.93 | $9.89 | 13400 |
| 2022-04-11 | 9.94 | $9.85 | 3600 |
| 2022-04-08 | 9.97 | $9.92 | 2300 |
| 2022-04-07 | 9.99 | $9.91 | 15400 |
| 2022-04-06 | 10.01 | $9.97 | 2000 |
| 2022-04-05 | 10.02 | $9.98 | 10500 |
| 2022-04-04 | 10.04 | $10.00 | 12700 |
| 2022-04-01 | 10.05 | $10.00 | 10800 |
| 2022-03-31 | 10.06 | $10.00 | 36200 |
| 2022-03-30 | 10.07 | $10.18 | 17400 |
| 2022-03-29 | 10.05 | $10.04 | 29800 |
| 2022-03-28 | 10.06 | $9.97 | 2700 |
| 2022-03-25 | 10.08 | $9.97 | 10300 |
| 2022-03-24 | 10.11 | $10.03 | 41100 |
| 2022-03-23 | 10.12 | $10.19 | 13400 |
| 2022-03-22 | 10.11 | $10.16 | 22200 |
| 2022-03-21 | 10.10 | $10.06 | 13800 |
| 2022-03-18 | 10.11 | $9.98 | 23700 |
| 2022-03-17 | 10.14 | $9.97 | 18200 |
| 2022-03-16 | 10.17 | $10.01 | 24500 |
| 2022-03-15 | 10.21 | $10.12 | 15400 |
| 2022-03-14 | 10.22 | $10.20 | 9500 |
| 2022-03-11 | 10.22 | $10.20 | 25900 |
| 2022-03-10 | 10.22 | $10.24 | 17600 |
| 2022-03-09 | 10.20 | $10.24 | 29000 |
| 2022-03-08 | 10.19 | $10.20 | 4900 |
| 2022-03-07 | 10.19 | $10.23 | 32900 |
| 2022-03-04 | 10.17 | $10.32 | 19500 |
| 2022-03-03 | 10.13 | $10.29 | 7300 |
| 2022-03-02 | 10.10 | $10.33 | 11500 |
| 2022-03-01 | 10.05 | $10.31 | 24900 |
| 2022-02-28 | 10.00 | $10.21 | 32000 |
| 2022-02-25 | 9.96 | $10.04 | 44900 |
| 2022-02-24 | 9.94 | $10.02 | 53800 |
| 2022-02-23 | 9.94 | $9.89 | 45700 |
| 2022-02-22 | 9.96 | $9.77 | 24400 |
| 2022-02-18 | 10.00 | $9.87 | 43400 |
| 2022-02-17 | 10.04 | $10.03 | 17600 |
| 2022-02-16 | 10.04 | $10.15 | 19200 |
| 2022-02-15 | 10.02 | $10.01 | 14100 |
| 2022-02-14 | 10.03 | $9.97 | 24200 |
| 2022-02-11 | 10.05 | $9.95 | 18600 |
| 2022-02-10 | 10.08 | $9.90 | 35800 |
| 2022-02-09 | 10.12 | $10.15 | 6700 |
| 2022-02-08 | 10.11 | $10.05 | 10600 |
| 2022-02-07 | 10.13 | $10.15 | 25500 |
| 2022-02-04 | 10.12 | $10.20 | 22100 |
| 2022-02-03 | 10.11 | $10.28 | 8900 |
| 2022-02-02 | 10.07 | $10.22 | 14700 |
| 2022-02-01 | 10.05 | $10.19 | 18500 |
| 2022-01-31 | 10.02 | $10.18 | 33700 |
| 2022-01-28 | 10.00 | $10.12 | 26400 |
| 2022-01-27 | 9.98 | $9.99 | 8400 |
| 2022-01-26 | 9.99 | $9.95 | 22100 |
| 2022-01-25 | 10.01 | $9.79 | 26200 |
| 2022-01-24 | 10.07 | $9.83 | 45300 |
| 2022-01-21 | 10.12 | $10.01 | 34000 |
| 2022-01-20 | 10.15 | $10.14 | 14300 |
| 2022-01-19 | 10.16 | $10.06 | 4700 |
| 2022-01-18 | 10.19 | $10.10 | 13900 |
| 2022-01-14 | 10.21 | $10.27 | 9600 |
| 2022-01-13 | 10.20 | $10.31 | 24700 |
| 2022-01-12 | 10.18 | $10.27 | 21600 |
| 2022-01-11 | 10.16 | $10.22 | 9600 |
| 2022-01-10 | 10.15 | $10.21 | 8900 |
| 2022-01-07 | 10.15 | $10.20 | 27000 |
| 2022-01-06 | 10.14 | $10.19 | 12800 |
| 2022-01-05 | 10.14 | $10.17 | 12900 |
| 2022-01-04 | 10.14 | $10.25 | 22300 |
| 2022-01-03 | 10.12 | $10.22 | 9600 |
| 2021-12-31 | 10.11 | $10.20 | 26000 |
| 2021-12-30 | 10.10 | $10.16 | 17100 |
| 2021-12-29 | 10.10 | $10.13 | 30000 |
| 2021-12-28 | 10.10 | $10.07 | 43300 |
| 2021-12-27 | 10.12 | $10.22 | 23100 |
| 2021-12-23 | 10.11 | $10.21 | 8900 |
| 2021-12-22 | 10.10 | $10.21 | 18900 |
| 2021-12-21 | 10.10 | $10.11 | 20300 |
| 2021-12-20 | 10.11 | $9.98 | 41800 |
| 2021-12-17 | 10.15 | $9.99 | 53400 |
| 2021-12-16 | 10.20 | $10.18 | 8900 |
| 2021-12-15 | 10.21 | $10.26 | 12600 |
| 2021-12-14 | 10.21 | $10.23 | 7200 |
| 2021-12-13 | 10.22 | $10.18 | 16700 |
| 2021-12-10 | 10.25 | $10.15 | 15900 |
| 2021-12-09 | 10.28 | $10.18 | 31400 |
| 2021-12-08 | 10.31 | $10.22 | 20400 |
| 2021-12-07 | 10.34 | $10.38 | 13800 |
| 2021-12-06 | 10.34 | $10.36 | 30600 |
| 2021-12-03 | 10.34 | $10.24 | 31500 |
| 2021-12-02 | 10.38 | $10.39 | 46500 |
| 2021-12-01 | 10.38 | $10.24 | 68100 |
| 2021-11-30 | 10.42 | $10.34 | 19700 |
| 2021-11-29 | 10.44 | $10.40 | 28900 |
| 2021-11-26 | 10.46 | $10.52 | 14500 |
| 2021-11-24 | 10.45 | $10.44 | 7700 |
| 2021-11-23 | 10.46 | $10.43 | 13800 |
| 2021-11-22 | 10.47 | $10.41 | 5700 |
| 2021-11-19 | 10.49 | $10.41 | 29600 |
| 2021-11-18 | 10.51 | $10.35 | 46800 |
| 2021-11-17 | 10.55 | $10.52 | 9800 |
| 2021-11-16 | 10.56 | $10.50 | 10700 |
| 2021-11-15 | 10.58 | $10.57 | 18600 |
| 2021-11-12 | 10.58 | $10.62 | 5500 |
| 2021-11-11 | 10.58 | $10.63 | 7600 |
| 2021-11-10 | 10.57 | $10.53 | 39100 |
| 2021-11-09 | 10.58 | $10.54 | 27400 |
| 2021-11-08 | 10.59 | $10.56 | 13900 |
| 2021-11-05 | 10.59 | $10.55 | 33800 |
| 2021-11-04 | 10.60 | $10.59 | 13200 |
| 2021-11-03 | 10.61 | $10.60 | 42000 |
| 2021-11-02 | 10.61 | $10.61 | 29800 |
| 2021-11-01 | 10.61 | $10.59 | 27100 |
| 2021-10-29 | 10.61 | $10.69 | 23900 |
| 2021-10-28 | 10.60 | $10.69 | 42000 |
| 2021-10-27 | 10.58 | $10.66 | 43900 |
| 2021-10-26 | 10.57 | $10.59 | 41300 |
| 2021-10-25 | 10.57 | $10.62 | 26300 |
| 2021-10-22 | 10.56 | $10.57 | 29900 |
| 2021-10-21 | 10.56 | $10.54 | 30900 |
| 2021-10-20 | 10.57 | $10.58 | 64800 |
| 2021-10-19 | 10.57 | $10.49 | 199000 |
| 2021-10-18 | 10.59 | $10.56 | 37400 |
| 2021-10-15 | 10.60 | $10.64 | 15500 |
| 2021-10-14 | 10.59 | $10.65 | 17500 |
| 2021-10-13 | 10.58 | $10.60 | 10900 |
| 2021-10-12 | 10.58 | $10.61 | 14500 |
| 2021-10-11 | 10.58 | $10.53 | 22000 |
| 2021-10-08 | 10.59 | $10.54 | 13300 |
| 2021-10-07 | 10.61 | $10.57 | 11500 |
| 2021-10-06 | 10.62 | $10.59 | 10500 |
| 2021-10-05 | 10.63 | $10.58 | 8800 |
| 2021-10-04 | 10.64 | $10.55 | 10500 |
| 2021-10-01 | 10.66 | $10.56 | 19100 |
| 2021-09-30 | 10.69 | $10.49 | 15200 |
| 2021-09-29 | 10.73 | $10.68 | 3700 |
| 2021-09-28 | 10.73 | $10.70 | 19500 |
| 2021-09-27 | 10.74 | $10.69 | 9100 |
| 2021-09-24 | 10.75 | $10.75 | 109600 |
| 2021-09-23 | 10.74 | $10.82 | 15300 |
| 2021-09-22 | 10.72 | $10.84 | 18400 |
| 2021-09-21 | 10.69 | $10.72 | 19800 |
| 2021-09-20 | 10.69 | $10.63 | 16800 |
| 2021-09-17 | 10.70 | $10.69 | 18000 |
| 2021-09-16 | 10.70 | $10.75 | 6900 |
| 2021-09-15 | 10.69 | $10.72 | 6700 |
| 2021-09-14 | 10.68 | $10.69 | 8100 |
| 2021-09-13 | 10.67 | $10.67 | 10500 |
| 2021-09-10 | 10.67 | $10.65 | 45500 |
| 2021-09-09 | 10.68 | $10.67 | 29600 |
| 2021-09-08 | 10.68 | $10.75 | 18300 |
| 2021-09-07 | 10.66 | $10.68 | 3700 |
| 2021-09-03 | 10.66 | $10.61 | 17800 |
| 2021-09-02 | 10.67 | $10.64 | 23100 |
| 2021-09-01 | 10.67 | $10.63 | 12400 |
| 2021-08-31 | 10.68 | $10.68 | 39900 |
| 2021-08-30 | 10.68 | $10.66 | 37400 |
| 2021-08-27 | 10.69 | $10.67 | 17300 |
| 2021-08-26 | 10.69 | $10.62 | 30600 |
| 2021-08-25 | 10.70 | $10.67 | 27000 |
| 2021-08-24 | 10.70 | $10.67 | 26000 |
| 2021-08-23 | 10.71 | $10.68 | 14700 |
| 2021-08-20 | 10.71 | $10.67 | 26300 |
| 2021-08-19 | 10.71 | $10.73 | 44000 |
| 2021-08-18 | 10.70 | $10.55 | 22400 |
| 2021-08-17 | 10.73 | $10.64 | 19900 |
| 2021-08-16 | 10.75 | $10.84 | 25000 |
| 2021-08-13 | 10.72 | $10.82 | 29600 |
| 2021-08-12 | 10.69 | $10.80 | 9300 |
| 2021-08-11 | 10.66 | $10.79 | 10300 |
| 2021-08-10 | 10.63 | $10.77 | 8400 |
| 2021-08-09 | 10.60 | $10.74 | 60900 |
| 2021-08-06 | 10.58 | $10.78 | 19300 |
| 2021-08-05 | 10.53 | $10.72 | 43900 |
| 2021-08-04 | 10.50 | $10.60 | 38300 |
| 2021-08-03 | 10.48 | $10.58 | 21700 |
| 2021-08-02 | 10.47 | $10.48 | 41700 |
| 2021-07-30 | 10.47 | $10.36 | 88100 |
| 2021-07-29 | 10.50 | $10.63 | 11700 |
| 2021-07-28 | 10.49 | $10.59 | 13900 |
| 2021-07-27 | 10.47 | $10.50 | 6700 |
| 2021-07-26 | 10.47 | $10.52 | 8900 |
| 2021-07-23 | 10.47 | $10.56 | 50500 |
| 2021-07-22 | 10.47 | $10.53 | 3200 |
| 2021-07-21 | 10.46 | $10.43 | 26600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
2.79
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.70
Average
7.89
Maximum
10.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.79 | $2.80 | 79292 |
| 2026-07-16 | 2.80 | $2.76 | 113900 |
| 2026-07-15 | 2.81 | $2.82 | 152445 |
| 2026-07-14 | 2.81 | $2.85 | 114440 |
| 2026-07-13 | 2.80 | $2.85 | 71116 |
| 2026-07-10 | 2.79 | $2.86 | 26300 |
| 2026-07-09 | 2.78 | $2.87 | 42640 |
| 2026-07-08 | 2.76 | $2.84 | 54513 |
| 2026-07-07 | 2.75 | $2.85 | 48424 |
| 2026-07-06 | 2.73 | $2.85 | 85379 |
| 2026-07-02 | 2.71 | $2.80 | 77317 |
| 2026-07-01 | 2.70 | $2.76 | 42200 |
| 2026-06-30 | 2.71 | $2.79 | 130214 |
| 2026-06-29 | 2.72 | $2.77 | 45200 |
| 2026-06-26 | 2.73 | $2.77 | 95200 |
| 2026-06-25 | 2.74 | $2.76 | 114409 |
| 2026-06-24 | 2.77 | $2.72 | 94428 |
| 2026-06-23 | 2.81 | $2.74 | 55500 |
| 2026-06-22 | 2.87 | $2.67 | 219705 |
| 2026-06-18 | 2.95 | $2.82 | 395027 |
| 2026-06-17 | 3.01 | $2.87 | 359095 |
| 2026-06-16 | 3.07 | $3.13 | 95535 |
| 2026-06-15 | 3.06 | $3.14 | 109637 |
| 2026-06-12 | 3.04 | $3.08 | 90017 |
| 2026-06-11 | 3.04 | $3.08 | 22200 |
| 2026-06-10 | 3.05 | $3.07 | 40300 |
| 2026-06-09 | 3.05 | $3.07 | 99700 |
| 2026-06-08 | 3.06 | $3.10 | 49900 |
| 2026-06-05 | 3.06 | $3.07 | 129800 |
| 2026-06-04 | 3.08 | $3.08 | 134220 |
| 2026-06-03 | 3.10 | $3.07 | 71300 |
| 2026-06-02 | 3.12 | $3.09 | 94115 |
| 2026-06-01 | 3.14 | $3.11 | 118324 |
| 2026-05-29 | 3.17 | $3.13 | 167095 |
| 2026-05-28 | 3.19 | $3.13 | 89339 |
| 2026-05-27 | 3.22 | $3.12 | 149517 |
| 2026-05-26 | 3.26 | $3.20 | 102356 |
| 2026-05-22 | 3.28 | $3.19 | 84902 |
| 2026-05-21 | 3.31 | $3.21 | 126547 |
| 2026-05-20 | 3.34 | $3.24 | 128124 |
| 2026-05-19 | 3.37 | $3.21 | 136639 |
| 2026-05-18 | 3.41 | $3.35 | 105300 |
| 2026-05-15 | 3.42 | $3.49 | 65400 |
| 2026-05-14 | 3.38 | $3.43 | 95454 |
| 2026-05-13 | 3.36 | $3.36 | 89100 |
| 2026-05-12 | 3.35 | $3.35 | 162731 |
| 2026-05-11 | 3.34 | $3.36 | 169309 |
| 2026-05-08 | 3.33 | $3.26 | 170844 |
| 2026-05-07 | 3.34 | $3.30 | 167500 |
| 2026-05-06 | 3.35 | $3.32 | 275200 |
| 2026-05-05 | 3.35 | $3.34 | 64600 |
| 2026-05-04 | 3.34 | $3.34 | 197400 |
| 2026-05-01 | 3.33 | $3.34 | 117803 |
| 2026-04-30 | 3.32 | $3.35 | 130100 |
| 2026-04-29 | 3.30 | $3.30 | 142419 |
| 2026-04-28 | 3.29 | $3.25 | 127800 |
| 2026-04-27 | 3.30 | $3.21 | 98820 |
| 2026-04-24 | 3.32 | $3.20 | 70100 |
| 2026-04-23 | 3.35 | $3.23 | 82400 |
| 2026-04-22 | 3.38 | $3.27 | 73306 |
| 2026-04-21 | 3.39 | $3.27 | 91034 |
| 2026-04-20 | 3.41 | $3.35 | 166769 |
| 2026-04-17 | 3.41 | $3.43 | 168008 |
| 2026-04-16 | 3.39 | $3.38 | 141800 |
| 2026-04-15 | 3.37 | $3.41 | 89712 |
| 2026-04-14 | 3.33 | $3.29 | 68700 |
| 2026-04-13 | 3.33 | $3.30 | 86255 |
| 2026-04-10 | 3.32 | $3.27 | 133642 |
| 2026-04-09 | 3.33 | $3.37 | 147528 |
| 2026-04-08 | 3.29 | $3.40 | 128900 |
| 2026-04-07 | 3.25 | $3.33 | 62147 |
| 2026-04-06 | 3.21 | $3.32 | 147300 |
| 2026-04-02 | 3.17 | $3.26 | 58600 |
| 2026-04-01 | 3.14 | $3.23 | 70927 |
| 2026-03-31 | 3.12 | $3.21 | 175505 |
| 2026-03-30 | 3.10 | $3.13 | 108500 |
| 2026-03-27 | 3.10 | $3.16 | 112830 |
| 2026-03-26 | 3.09 | $3.19 | 112401 |
| 2026-03-25 | 3.08 | $3.12 | 82402 |
| 2026-03-24 | 3.08 | $3.07 | 88300 |
| 2026-03-23 | 3.11 | $3.11 | 145941 |
| 2026-03-20 | 3.13 | $3.13 | 64000 |
| 2026-03-19 | 3.15 | $3.18 | 158438 |
| 2026-03-18 | 3.16 | $3.22 | 124549 |
| 2026-03-17 | 3.16 | $3.20 | 246414 |
| 2026-03-16 | 3.18 | $3.22 | 302664 |
| 2026-03-13 | 3.19 | $3.29 | 103036 |
| 2026-03-12 | 3.19 | $3.29 | 105300 |
| 2026-03-11 | 3.19 | $3.35 | 132840 |
| 2026-03-10 | 3.18 | $3.39 | 132500 |
| 2026-03-09 | 3.15 | $3.23 | 122336 |
| 2026-03-06 | 3.18 | $3.24 | 106331 |
| 2026-03-05 | 3.21 | $3.30 | 111617 |
| 2026-03-04 | 3.23 | $3.28 | 194600 |
| 2026-03-03 | 3.27 | $3.43 | 182825 |
| 2026-03-02 | 3.27 | $3.50 | 247131 |
| 2026-02-27 | 3.26 | $3.37 | 312656 |
| 2026-02-26 | 3.30 | $3.27 | 260823 |
| 2026-02-25 | 3.38 | $3.47 | 111401 |
| 2026-02-24 | 3.41 | $3.40 | 180204 |
| 2026-02-23 | 3.49 | $3.60 | 353829 |
| 2026-02-20 | 3.52 | $3.50 | 180900 |
| 2026-02-19 | 3.59 | $3.61 | 683702 |
| 2026-02-18 | 3.66 | $3.60 | 599442 |
| 2026-02-17 | 3.74 | $3.41 | 537065 |
| 2026-02-13 | 3.91 | $3.88 | 225900 |
| 2026-02-12 | 3.96 | $4.00 | 109700 |
| 2026-02-11 | 4.00 | $4.00 | 148705 |
| 2026-02-10 | 4.05 | $4.04 | 145750 |
| 2026-02-09 | 4.10 | $4.16 | 146600 |
| 2026-02-06 | 4.13 | $4.18 | 159535 |
| 2026-02-05 | 4.16 | $4.05 | 97035 |
| 2026-02-04 | 4.24 | $4.07 | 135938 |
| 2026-02-03 | 4.33 | $3.90 | 358927 |
| 2026-02-02 | 4.51 | $4.07 | 632100 |
| 2026-01-30 | 4.66 | $4.52 | 362633 |
| 2026-01-29 | 4.71 | $4.64 | 61500 |
| 2026-01-28 | 4.74 | $4.67 | 88020 |
| 2026-01-27 | 4.76 | $4.68 | 109901 |
| 2026-01-26 | 4.78 | $4.73 | 108600 |
| 2026-01-23 | 4.79 | $4.74 | 42847 |
| 2026-01-22 | 4.80 | $4.75 | 49029 |
| 2026-01-21 | 4.80 | $4.73 | 173043 |
| 2026-01-20 | 4.82 | $4.85 | 145951 |
| 2026-01-16 | 4.80 | $4.95 | 150700 |
| 2026-01-15 | 4.74 | $4.86 | 115891 |
| 2026-01-14 | 4.70 | $4.79 | 156400 |
| 2026-01-13 | 4.68 | $4.73 | 191735 |
| 2026-01-12 | 4.66 | $4.71 | 86005 |
| 2026-01-09 | 4.66 | $4.70 | 82541 |
| 2026-01-08 | 4.65 | $4.71 | 100100 |
| 2026-01-07 | 4.64 | $4.69 | 96787 |
| 2026-01-06 | 4.64 | $4.73 | 95238 |
| 2026-01-05 | 4.63 | $4.77 | 85625 |
| 2026-01-02 | 4.60 | $4.74 | 103797 |
| 2025-12-31 | 4.58 | $4.69 | 356300 |
| 2025-12-30 | 4.57 | $4.61 | 280909 |
| 2025-12-29 | 4.58 | $4.58 | 166732 |
| 2025-12-26 | 4.62 | $4.62 | 124535 |
| 2025-12-24 | 4.64 | $4.65 | 82500 |
| 2025-12-23 | 4.67 | $4.64 | 132147 |
| 2025-12-22 | 4.71 | $4.62 | 328828 |
| 2025-12-19 | 4.76 | $4.72 | 226334 |
| 2025-12-18 | 4.80 | $4.80 | 160045 |
| 2025-12-17 | 4.82 | $4.89 | 163795 |
| 2025-12-16 | 4.82 | $4.76 | 111341 |
| 2025-12-15 | 4.86 | $4.68 | 232936 |
| 2025-12-12 | 4.94 | $4.69 | 245832 |
| 2025-12-11 | 5.04 | $4.80 | 252900 |
| 2025-12-10 | 5.12 | $4.98 | 145139 |
| 2025-12-09 | 5.16 | $5.07 | 77601 |
| 2025-12-08 | 5.18 | $5.13 | 87997 |
| 2025-12-05 | 5.18 | $5.16 | 103037 |
| 2025-12-04 | 5.18 | $5.22 | 57414 |
| 2025-12-03 | 5.16 | $5.23 | 102741 |
| 2025-12-02 | 5.13 | $5.23 | 84000 |
| 2025-12-01 | 5.10 | $5.22 | 105800 |
| 2025-11-28 | 5.06 | $5.21 | 61948 |
| 2025-11-26 | 5.01 | $5.13 | 48300 |
| 2025-11-25 | 4.98 | $5.12 | 72400 |
| 2025-11-24 | 4.95 | $5.10 | 93982 |
| 2025-11-21 | 4.93 | $5.02 | 86900 |
| 2025-11-20 | 4.92 | $4.93 | 90994 |
| 2025-11-19 | 4.94 | $4.85 | 168500 |
| 2025-11-18 | 5.00 | $4.78 | 224400 |
| 2025-11-17 | 5.09 | $4.90 | 231300 |
| 2025-11-14 | 5.16 | $5.16 | 177918 |
| 2025-11-13 | 5.17 | $5.22 | 109163 |
| 2025-11-12 | 5.16 | $5.22 | 78284 |
| 2025-11-11 | 5.15 | $5.21 | 98139 |
| 2025-11-10 | 5.15 | $5.21 | 98600 |
| 2025-11-07 | 5.14 | $5.17 | 97700 |
| 2025-11-06 | 5.15 | $5.20 | 98300 |
| 2025-11-05 | 5.15 | $5.15 | 59938 |
| 2025-11-04 | 5.17 | $5.10 | 135812 |
| 2025-11-03 | 5.21 | $5.25 | 113300 |
| 2025-10-31 | 5.21 | $5.29 | 184680 |
| 2025-10-30 | 5.20 | $5.21 | 73000 |
| 2025-10-29 | 5.22 | $5.24 | 59800 |
| 2025-10-28 | 5.23 | $5.24 | 111736 |
| 2025-10-27 | 5.25 | $5.28 | 187000 |
| 2025-10-24 | 5.26 | $5.38 | 153800 |
| 2025-10-23 | 5.24 | $5.27 | 158132 |
| 2025-10-22 | 5.26 | $5.30 | 131280 |
| 2025-10-21 | 5.27 | $5.28 | 263402 |
| 2025-10-20 | 5.30 | $5.39 | 360300 |
| 2025-10-17 | 5.29 | $5.37 | 161059 |
| 2025-10-16 | 5.30 | $5.39 | 145000 |
| 2025-10-15 | 5.30 | $5.28 | 61400 |
| 2025-10-14 | 5.34 | $5.27 | 71700 |
| 2025-10-13 | 5.39 | $5.26 | 105140 |
| 2025-10-10 | 5.45 | $5.27 | 100752 |
| 2025-10-09 | 5.53 | $5.35 | 100759 |
| 2025-10-08 | 5.61 | $5.40 | 303753 |
| 2025-10-07 | 5.68 | $5.53 | 112601 |
| 2025-10-06 | 5.73 | $5.64 | 119128 |
| 2025-10-03 | 5.76 | $5.73 | 62700 |
| 2025-10-02 | 5.76 | $5.70 | 106022 |
| 2025-10-01 | 5.78 | $5.74 | 103700 |
| 2025-09-30 | 5.78 | $5.82 | 220800 |
| 2025-09-29 | 5.76 | $5.72 | 202734 |
| 2025-09-26 | 5.76 | $5.73 | 112314 |
| 2025-09-25 | 5.76 | $5.75 | 70200 |
| 2025-09-24 | 5.75 | $5.73 | 120901 |
| 2025-09-23 | 5.75 | $5.69 | 133515 |
| 2025-09-22 | 5.76 | $5.68 | 198700 |
| 2025-09-19 | 5.78 | $5.72 | 58100 |
| 2025-09-18 | 5.79 | $5.65 | 64024 |
| 2025-09-17 | 5.82 | $5.83 | 210804 |
| 2025-09-16 | 5.79 | $5.83 | 145338 |
| 2025-09-15 | 5.76 | $5.80 | 203247 |
| 2025-09-12 | 5.74 | $5.74 | 101000 |
| 2025-09-11 | 5.72 | $5.77 | 78426 |
| 2025-09-10 | 5.70 | $5.76 | 154706 |
| 2025-09-09 | 5.67 | $5.58 | 238000 |
| 2025-09-08 | 5.69 | $5.64 | 174349 |
| 2025-09-05 | 5.70 | $5.65 | 104700 |
| 2025-09-04 | 5.71 | $5.62 | 191951 |
| 2025-09-03 | 5.72 | $5.72 | 100232 |
| 2025-09-02 | 5.71 | $5.68 | 163923 |
| 2025-08-29 | 5.71 | $5.74 | 464716 |
| 2025-08-28 | 5.69 | $5.77 | 59600 |
| 2025-08-27 | 5.65 | $5.74 | 96037 |
| 2025-08-26 | 5.62 | $5.74 | 66349 |
| 2025-08-25 | 5.58 | $5.69 | 177000 |
| 2025-08-22 | 5.55 | $5.63 | 117600 |
| 2025-08-21 | 5.53 | $5.63 | 193200 |
| 2025-08-20 | 5.51 | $5.51 | 291400 |
| 2025-08-19 | 5.52 | $5.57 | 324500 |
| 2025-08-18 | 5.52 | $5.75 | 231100 |
| 2025-08-15 | 5.47 | $5.71 | 166000 |
| 2025-08-14 | 5.41 | $5.68 | 127500 |
| 2025-08-13 | 5.36 | $5.66 | 201700 |
| 2025-08-12 | 5.31 | $5.55 | 512300 |
| 2025-08-11 | 5.28 | $5.41 | 351100 |
| 2025-08-08 | 5.30 | $5.34 | 166000 |
| 2025-08-07 | 5.35 | $5.29 | 502200 |
| 2025-08-06 | 5.43 | $5.46 | 201000 |
| 2025-08-05 | 5.48 | $5.53 | 152000 |
| 2025-08-04 | 5.51 | $5.57 | 126900 |
| 2025-08-01 | 5.55 | $5.54 | 154400 |
| 2025-07-31 | 5.62 | $5.63 | 120900 |
| 2025-07-30 | 5.67 | $5.65 | 121100 |
| 2025-07-29 | 5.73 | $5.61 | 191200 |
| 2025-07-28 | 5.82 | $5.66 | 401100 |
| 2025-07-25 | 5.91 | $5.69 | 202700 |
| 2025-07-24 | 6.02 | $5.59 | 518300 |
| 2025-07-23 | 6.19 | $5.77 | 517200 |
| 2025-07-22 | 6.34 | $6.13 | 148200 |
| 2025-07-21 | 6.41 | $6.18 | 248300 |
| 2025-07-18 | 6.48 | $6.49 | 113300 |
| 2025-07-17 | 6.46 | $6.49 | 146300 |
| 2025-07-16 | 6.44 | $6.42 | 59600 |
| 2025-07-15 | 6.44 | $6.40 | 91500 |
| 2025-07-14 | 6.44 | $6.40 | 87000 |
| 2025-07-11 | 6.45 | $6.43 | 143700 |
| 2025-07-10 | 6.44 | $6.50 | 70000 |
| 2025-07-09 | 6.41 | $6.40 | 122900 |
| 2025-07-08 | 6.41 | $6.46 | 72700 |
| 2025-07-07 | 6.38 | $6.46 | 103300 |
| 2025-07-03 | 6.35 | $6.47 | 35400 |
| 2025-07-02 | 6.32 | $6.45 | 92500 |
| 2025-07-01 | 6.27 | $6.46 | 91300 |
| 2025-06-30 | 6.22 | $6.48 | 117900 |
| 2025-06-27 | 6.16 | $6.33 | 69600 |
| 2025-06-26 | 6.12 | $6.25 | 93700 |
| 2025-06-25 | 6.11 | $6.20 | 260500 |
| 2025-06-24 | 6.11 | $5.98 | 316900 |
| 2025-06-23 | 6.19 | $6.00 | 250200 |
| 2025-06-20 | 6.27 | $6.12 | 216100 |
| 2025-06-18 | 6.34 | $6.12 | 484200 |
| 2025-06-17 | 6.43 | $6.28 | 203900 |
| 2025-06-16 | 6.49 | $6.46 | 145000 |
| 2025-06-13 | 6.50 | $6.51 | 85400 |
| 2025-06-12 | 6.50 | $6.51 | 113200 |
| 2025-06-11 | 6.50 | $6.53 | 103200 |
| 2025-06-10 | 6.50 | $6.52 | 96500 |
| 2025-06-09 | 6.49 | $6.50 | 167700 |
| 2025-06-06 | 6.50 | $6.45 | 133500 |
| 2025-06-05 | 6.52 | $6.51 | 113300 |
| 2025-06-04 | 6.53 | $6.50 | 72300 |
| 2025-06-03 | 6.54 | $6.53 | 91000 |
| 2025-06-02 | 6.55 | $6.51 | 145900 |
| 2025-05-30 | 6.56 | $6.56 | 336500 |
| 2025-05-29 | 6.57 | $6.56 | 115000 |
| 2025-05-28 | 6.57 | $6.53 | 147700 |
| 2025-05-27 | 6.59 | $6.58 | 223000 |
| 2025-05-23 | 6.60 | $6.54 | 98200 |
| 2025-05-22 | 6.62 | $6.57 | 155700 |
| 2025-05-21 | 6.64 | $6.57 | 219100 |
| 2025-05-20 | 6.66 | $6.60 | 136800 |
| 2025-05-19 | 6.67 | $6.64 | 239600 |
| 2025-05-16 | 6.68 | $6.72 | 519300 |
| 2025-05-15 | 6.67 | $6.68 | 353900 |
| 2025-05-14 | 6.66 | $6.65 | 493300 |
| 2025-05-13 | 6.66 | $6.72 | 418000 |
| 2025-05-12 | 6.65 | $6.59 | 406600 |
| 2025-05-09 | 6.67 | $6.62 | 152700 |
| 2025-05-08 | 6.68 | $6.60 | 299400 |
| 2025-05-07 | 6.71 | $6.75 | 160800 |
| 2025-05-06 | 6.70 | $6.74 | 241700 |
| 2025-05-05 | 6.68 | $6.77 | 156500 |
| 2025-05-02 | 6.66 | $6.72 | 117200 |
| 2025-05-01 | 6.65 | $6.68 | 196100 |
| 2025-04-30 | 6.65 | $6.77 | 111000 |
| 2025-04-29 | 6.62 | $6.81 | 94900 |
| 2025-04-28 | 6.58 | $6.79 | 218300 |
| 2025-04-25 | 6.53 | $6.62 | 112300 |
| 2025-04-24 | 6.53 | $6.60 | 83400 |
| 2025-04-23 | 6.54 | $6.56 | 164000 |
| 2025-04-22 | 6.57 | $6.52 | 44600 |
| 2025-04-21 | 6.62 | $6.45 | 105700 |
| 2025-04-17 | 6.71 | $6.73 | 84200 |
| 2025-04-16 | 6.72 | $6.92 | 188200 |
| 2025-04-15 | 6.69 | $7.03 | 329900 |
| 2025-04-14 | 6.62 | $6.95 | 280900 |
| 2025-04-11 | 6.56 | $6.81 | 118200 |
| 2025-04-10 | 6.53 | $6.63 | 106100 |
| 2025-04-09 | 6.57 | $6.80 | 420200 |
| 2025-04-08 | 6.56 | $6.55 | 355000 |
| 2025-04-07 | 6.63 | $6.50 | 419400 |
| 2025-04-04 | 6.74 | $6.60 | 315200 |
| 2025-04-03 | 6.84 | $6.72 | 216700 |
| 2025-04-02 | 6.94 | $6.93 | 183200 |
| 2025-04-01 | 6.99 | $6.96 | 360300 |
| 2025-03-31 | 7.05 | $6.76 | 357900 |
| 2025-03-28 | 7.20 | $6.98 | 284000 |
| 2025-03-27 | 7.30 | $7.24 | 71900 |
| 2025-03-26 | 7.35 | $7.26 | 82100 |
| 2025-03-25 | 7.40 | $7.37 | 66200 |
| 2025-03-24 | 7.43 | $7.37 | 82400 |
| 2025-03-21 | 7.47 | $7.33 | 83000 |
| 2025-03-20 | 7.53 | $7.31 | 219800 |
| 2025-03-19 | 7.61 | $7.39 | 304700 |
| 2025-03-18 | 7.68 | $7.63 | 290800 |
| 2025-03-17 | 7.70 | $7.77 | 176800 |
| 2025-03-14 | 7.67 | $7.78 | 106900 |
| 2025-03-13 | 7.64 | $7.68 | 91000 |
| 2025-03-12 | 7.63 | $7.66 | 140100 |
| 2025-03-11 | 7.62 | $7.60 | 166300 |
| 2025-03-10 | 7.64 | $7.63 | 159700 |
| 2025-03-07 | 7.64 | $7.63 | 142100 |
| 2025-03-06 | 7.65 | $7.65 | 139300 |
| 2025-03-05 | 7.66 | $7.65 | 86500 |
| 2025-03-04 | 7.66 | $7.65 | 148600 |
| 2025-03-03 | 7.67 | $7.70 | 147100 |
| 2025-02-28 | 7.67 | $7.72 | 202000 |
| 2025-02-27 | 7.66 | $7.62 | 241000 |
| 2025-02-26 | 7.68 | $7.65 | 94500 |
| 2025-02-25 | 7.69 | $7.64 | 157000 |
| 2025-02-24 | 7.71 | $7.66 | 141000 |
| 2025-02-21 | 7.74 | $7.70 | 86500 |
| 2025-02-20 | 7.75 | $7.75 | 78000 |
| 2025-02-19 | 7.75 | $7.74 | 364400 |
| 2025-02-18 | 7.75 | $7.74 | 216800 |
| 2025-02-14 | 7.76 | $7.88 | 129900 |
| 2025-02-13 | 7.72 | $7.76 | 100900 |
| 2025-02-12 | 7.71 | $7.72 | 117600 |
| 2025-02-11 | 7.72 | $7.71 | 116700 |
| 2025-02-10 | 7.72 | $7.71 | 254900 |
| 2025-02-07 | 7.74 | $7.72 | 364100 |
| 2025-02-06 | 7.75 | $7.74 | 129100 |
| 2025-02-05 | 7.76 | $7.78 | 80900 |
| 2025-02-04 | 7.76 | $7.77 | 118800 |
| 2025-02-03 | 7.76 | $7.75 | 135600 |
| 2025-01-31 | 7.77 | $7.83 | 158300 |
| 2025-01-30 | 7.76 | $7.84 | 96400 |
| 2025-01-29 | 7.74 | $7.82 | 45900 |
| 2025-01-28 | 7.73 | $7.81 | 85500 |
| 2025-01-27 | 7.71 | $7.77 | 102500 |
| 2025-01-24 | 7.71 | $7.76 | 87700 |
| 2025-01-23 | 7.72 | $7.66 | 83500 |
| 2025-01-22 | 7.76 | $7.71 | 249100 |
| 2025-01-21 | 7.79 | $7.77 | 149900 |
| 2025-01-17 | 7.81 | $7.90 | 107300 |
| 2025-01-16 | 7.80 | $7.88 | 200800 |
| 2025-01-15 | 7.80 | $7.79 | 397500 |
| 2025-01-14 | 7.82 | $7.63 | 341100 |
| 2025-01-13 | 7.90 | $7.84 | 223600 |
| 2025-01-10 | 7.93 | $7.93 | 127200 |
| 2025-01-08 | 7.94 | $7.99 | 44500 |
| 2025-01-07 | 7.93 | $7.95 | 122700 |
| 2025-01-06 | 7.93 | $7.95 | 174200 |
| 2025-01-03 | 7.94 | $7.97 | 100400 |
| 2025-01-02 | 7.95 | $7.95 | 123000 |
| 2024-12-31 | 7.96 | $7.94 | 210300 |
| 2024-12-30 | 7.98 | $7.92 | 165500 |
| 2024-12-27 | 8.01 | $8.00 | 128000 |
| 2024-12-26 | 8.02 | $8.04 | 87500 |
| 2024-12-24 | 8.03 | $8.06 | 72100 |
| 2024-12-23 | 8.03 | $7.98 | 242400 |
| 2024-12-20 | 8.05 | $7.95 | 140400 |
| 2024-12-19 | 8.10 | $7.95 | 146100 |
| 2024-12-18 | 8.15 | $8.03 | 149200 |
| 2024-12-17 | 8.19 | $8.18 | 108700 |
| 2024-12-16 | 8.19 | $8.21 | 155800 |
| 2024-12-13 | 8.17 | $8.22 | 79700 |
| 2024-12-12 | 8.16 | $8.23 | 124500 |
| 2024-12-11 | 8.14 | $8.19 | 61100 |
| 2024-12-10 | 8.12 | $8.16 | 101400 |
| 2024-12-09 | 8.11 | $8.13 | 152100 |
| 2024-12-06 | 8.11 | $8.08 | 98600 |
| 2024-12-05 | 8.13 | $8.19 | 66000 |
| 2024-12-04 | 8.11 | $8.20 | 118200 |
| 2024-12-03 | 8.09 | $8.16 | 221300 |
| 2024-12-02 | 8.08 | $8.10 | 216600 |
| 2024-11-29 | 8.08 | $8.02 | 92200 |
| 2024-11-27 | 8.11 | $8.00 | 295900 |
| 2024-11-26 | 8.16 | $8.03 | 261800 |
| 2024-11-25 | 8.21 | $8.15 | 173800 |
| 2024-11-22 | 8.23 | $8.16 | 200100 |
| 2024-11-21 | 8.25 | $8.22 | 191900 |
| 2024-11-20 | 8.25 | $8.30 | 51000 |
| 2024-11-19 | 8.24 | $8.31 | 75700 |
| 2024-11-18 | 8.21 | $8.25 | 91700 |
| 2024-11-15 | 8.20 | $8.28 | 93800 |
| 2024-11-14 | 8.18 | $8.19 | 102700 |
| 2024-11-13 | 8.18 | $8.10 | 332800 |
| 2024-11-12 | 8.21 | $8.26 | 75400 |
| 2024-11-11 | 8.20 | $8.30 | 256600 |
| 2024-11-08 | 8.18 | $8.23 | 115200 |
| 2024-11-07 | 8.17 | $8.21 | 191400 |
| 2024-11-06 | 8.16 | $8.19 | 128300 |
| 2024-11-05 | 8.17 | $8.19 | 96400 |
| 2024-11-04 | 8.17 | $8.13 | 224900 |
| 2024-11-01 | 8.20 | $8.23 | 121800 |
| 2024-10-31 | 8.20 | $8.19 | 98900 |
| 2024-10-30 | 8.21 | $8.20 | 55700 |
| 2024-10-29 | 8.22 | $8.21 | 96900 |
| 2024-10-28 | 8.24 | $8.23 | 86800 |
| 2024-10-25 | 8.25 | $8.23 | 73600 |
| 2024-10-24 | 8.26 | $8.22 | 78400 |
| 2024-10-23 | 8.28 | $8.20 | 95100 |
| 2024-10-22 | 8.32 | $8.21 | 154300 |
| 2024-10-21 | 8.35 | $8.30 | 100300 |
| 2024-10-18 | 8.37 | $8.38 | 190900 |
| 2024-10-17 | 8.37 | $8.40 | 115600 |
| 2024-10-16 | 8.35 | $8.38 | 96200 |
| 2024-10-15 | 8.34 | $8.39 | 130200 |
| 2024-10-14 | 8.33 | $8.41 | 329400 |
| 2024-10-11 | 8.31 | $8.36 | 71500 |
| 2024-10-10 | 8.30 | $8.36 | 73900 |
| 2024-10-09 | 8.28 | $8.37 | 95500 |
| 2024-10-08 | 8.26 | $8.38 | 107100 |
| 2024-10-07 | 8.24 | $8.37 | 148200 |
| 2024-10-04 | 8.21 | $8.29 | 95000 |
| 2024-10-03 | 8.21 | $8.26 | 82700 |
| 2024-10-02 | 8.21 | $8.25 | 124900 |
| 2024-10-01 | 8.22 | $8.26 | 67700 |
| 2024-09-30 | 8.23 | $8.23 | 114700 |
| 2024-09-27 | 8.25 | $8.26 | 94600 |
| 2024-09-26 | 8.27 | $8.26 | 60800 |
| 2024-09-25 | 8.29 | $8.23 | 66300 |
| 2024-09-24 | 8.33 | $8.23 | 50100 |
| 2024-09-23 | 8.38 | $8.20 | 85600 |
| 2024-09-20 | 8.45 | $8.34 | 60800 |
| 2024-09-19 | 8.49 | $8.37 | 100400 |
| 2024-09-18 | 8.53 | $8.43 | 66100 |
| 2024-09-17 | 8.56 | $8.53 | 130500 |
| 2024-09-16 | 8.57 | $8.53 | 137300 |
| 2024-09-13 | 8.57 | $8.53 | 99800 |
| 2024-09-12 | 8.58 | $8.49 | 58600 |
| 2024-09-11 | 8.59 | $8.53 | 80200 |
| 2024-09-10 | 8.60 | $8.52 | 83000 |
| 2024-09-09 | 8.61 | $8.58 | 72700 |
| 2024-09-06 | 8.61 | $8.60 | 133400 |
| 2024-09-05 | 8.59 | $8.53 | 90300 |
| 2024-09-04 | 8.59 | $8.56 | 87800 |
| 2024-09-03 | 8.58 | $8.55 | 98800 |
| 2024-08-30 | 8.57 | $8.65 | 255000 |
| 2024-08-29 | 8.53 | $8.40 | 85200 |
| 2024-08-28 | 8.55 | $8.29 | 104200 |
| 2024-08-27 | 8.61 | $8.33 | 246400 |
| 2024-08-26 | 8.67 | $8.69 | 79200 |
| 2024-08-23 | 8.63 | $8.75 | 69800 |
| 2024-08-22 | 8.56 | $8.59 | 45900 |
| 2024-08-21 | 8.52 | $8.55 | 87900 |
| 2024-08-20 | 8.48 | $8.51 | 84000 |
| 2024-08-19 | 8.44 | $8.61 | 129700 |
| 2024-08-16 | 8.36 | $8.62 | 145200 |
| 2024-08-15 | 8.26 | $8.53 | 81400 |
| 2024-08-14 | 8.16 | $8.45 | 283200 |
| 2024-08-13 | 8.07 | $8.17 | 119300 |
| 2024-08-12 | 8.05 | $8.19 | 84900 |
| 2024-08-09 | 8.02 | $8.17 | 49800 |
| 2024-08-08 | 7.99 | $8.08 | 96500 |
| 2024-08-07 | 7.99 | $7.98 | 51600 |
| 2024-08-06 | 8.02 | $7.94 | 189700 |
| 2024-08-05 | 8.06 | $7.75 | 282700 |
| 2024-08-02 | 8.18 | $8.04 | 178900 |
| 2024-08-01 | 8.23 | $8.27 | 71000 |
| 2024-07-31 | 8.23 | $8.38 | 126300 |
| 2024-07-30 | 8.18 | $8.39 | 223800 |
| 2024-07-29 | 8.13 | $8.21 | 60900 |
| 2024-07-26 | 8.12 | $8.15 | 146600 |
| 2024-07-25 | 8.13 | $8.11 | 44400 |
| 2024-07-24 | 8.15 | $8.11 | 43700 |
| 2024-07-23 | 8.18 | $8.20 | 27200 |
| 2024-07-22 | 8.19 | $8.20 | 78900 |
| 2024-07-19 | 8.20 | $8.17 | 38900 |
| 2024-07-18 | 8.23 | $8.23 | 43100 |
| 2024-07-17 | 8.24 | $8.20 | 187900 |
| 2024-07-16 | 8.26 | $8.15 | 212600 |
| 2024-07-15 | 8.31 | $8.30 | 75200 |
| 2024-07-12 | 8.32 | $8.31 | 47300 |
| 2024-07-11 | 8.33 | $8.30 | 96100 |
| 2024-07-10 | 8.35 | $8.38 | 42400 |
| 2024-07-09 | 8.34 | $8.35 | 59100 |
| 2024-07-08 | 8.34 | $8.41 | 112700 |
| 2024-07-05 | 8.32 | $8.35 | 39800 |
| 2024-07-03 | 8.32 | $8.30 | 33800 |
| 2024-07-02 | 8.33 | $8.38 | 331500 |
| 2024-07-01 | 8.32 | $8.25 | 47900 |
| 2024-06-28 | 8.35 | $8.18 | 59100 |
| 2024-06-27 | 8.41 | $8.32 | 27400 |
| 2024-06-26 | 8.43 | $8.24 | 66400 |
| 2024-06-25 | 8.49 | $8.39 | 33300 |
| 2024-06-24 | 8.50 | $8.49 | 38200 |
| 2024-06-21 | 8.49 | $8.39 | 25400 |
| 2024-06-20 | 8.51 | $8.40 | 25500 |
| 2024-06-18 | 8.52 | $8.36 | 63200 |
| 2024-06-17 | 8.55 | $8.34 | 33800 |
| 2024-06-14 | 8.59 | $8.44 | 44400 |
| 2024-06-13 | 8.60 | $8.54 | 22700 |
| 2024-06-12 | 8.58 | $8.52 | 38600 |
| 2024-06-11 | 8.55 | $8.53 | 45400 |
| 2024-06-10 | 8.52 | $8.60 | 57500 |
| 2024-06-07 | 8.45 | $8.55 | 58700 |
| 2024-06-06 | 8.39 | $8.45 | 44600 |
| 2024-06-05 | 8.34 | $8.45 | 48800 |
| 2024-06-04 | 8.27 | $8.42 | 92700 |
| 2024-06-03 | 8.20 | $8.37 | 105200 |
| 2024-05-31 | 8.13 | $8.36 | 227600 |
| 2024-05-30 | 8.04 | $8.15 | 133500 |
| 2024-05-29 | 8.00 | $7.94 | 47900 |
| 2024-05-28 | 8.02 | $7.90 | 98500 |
| 2024-05-24 | 8.05 | $7.98 | 76000 |
| 2024-05-23 | 8.06 | $7.85 | 184500 |
| 2024-05-22 | 8.12 | $7.99 | 61200 |
| 2024-05-21 | 8.15 | $8.15 | 36400 |
| 2024-05-20 | 8.13 | $8.09 | 71400 |
| 2024-05-17 | 8.12 | $8.06 | 44300 |
| 2024-05-16 | 8.12 | $8.16 | 85400 |
| 2024-05-15 | 8.08 | $8.13 | 71100 |
| 2024-05-14 | 8.05 | $8.09 | 41900 |
| 2024-05-13 | 8.02 | $8.00 | 133900 |
| 2024-05-10 | 8.01 | $8.13 | 54100 |
| 2024-05-09 | 7.96 | $7.97 | 39300 |
| 2024-05-08 | 7.95 | $7.97 | 34100 |
| 2024-05-07 | 7.93 | $7.93 | 60500 |
| 2024-05-06 | 7.92 | $7.95 | 54100 |
| 2024-05-03 | 7.90 | $7.95 | 50300 |
| 2024-05-02 | 7.88 | $7.95 | 37700 |
| 2024-05-01 | 7.85 | $7.95 | 56700 |
| 2024-04-30 | 7.82 | $7.89 | 76000 |
| 2024-04-29 | 7.80 | $7.90 | 64400 |
| 2024-04-26 | 7.77 | $7.87 | 61900 |
| 2024-04-25 | 7.75 | $7.81 | 66300 |
| 2024-04-24 | 7.74 | $7.79 | 40700 |
| 2024-04-23 | 7.74 | $7.74 | 30300 |
| 2024-04-22 | 7.75 | $7.73 | 37700 |
| 2024-04-19 | 7.77 | $7.75 | 95100 |
| 2024-04-18 | 7.79 | $7.76 | 87300 |
| 2024-04-17 | 7.81 | $7.75 | 60100 |
| 2024-04-16 | 7.84 | $7.86 | 135600 |
| 2024-04-15 | 7.84 | $7.85 | 95000 |
| 2024-04-12 | 7.84 | $7.90 | 123000 |
| 2024-04-11 | 7.83 | $7.87 | 84300 |
| 2024-04-10 | 7.83 | $7.85 | 99200 |
| 2024-04-09 | 7.84 | $7.85 | 104000 |
| 2024-04-08 | 7.85 | $7.87 | 175000 |
| 2024-04-05 | 7.85 | $7.88 | 77700 |
| 2024-04-04 | 7.85 | $7.87 | 89500 |
| 2024-04-03 | 7.86 | $7.89 | 74400 |
| 2024-04-02 | 7.86 | $7.90 | 62500 |
| 2024-04-01 | 7.86 | $7.86 | 90900 |
| 2024-03-28 | 7.87 | $7.87 | 135700 |
| 2024-03-27 | 7.89 | $7.94 | 58900 |
| 2024-03-26 | 7.89 | $7.88 | 51900 |
| 2024-03-25 | 7.90 | $7.88 | 63000 |
| 2024-03-22 | 7.93 | $7.91 | 78300 |
| 2024-03-21 | 7.94 | $7.91 | 90700 |
| 2024-03-20 | 7.97 | $7.84 | 137800 |
| 2024-03-19 | 8.01 | $7.94 | 41800 |
| 2024-03-18 | 8.04 | $7.97 | 49100 |
| 2024-03-15 | 8.07 | $7.99 | 88500 |
| 2024-03-14 | 8.09 | $8.06 | 104800 |
| 2024-03-13 | 8.10 | $8.09 | 140900 |
| 2024-03-12 | 8.10 | $8.08 | 74300 |
| 2024-03-11 | 8.10 | $8.11 | 142200 |
| 2024-03-08 | 8.09 | $8.10 | 87400 |
| 2024-03-07 | 8.08 | $8.05 | 124700 |
| 2024-03-06 | 8.09 | $8.16 | 69900 |
| 2024-03-05 | 8.06 | $8.11 | 111600 |
| 2024-03-04 | 8.04 | $8.14 | 198500 |
| 2024-03-01 | 8.01 | $8.09 | 113300 |
| 2024-02-29 | 7.98 | $7.95 | 37700 |
| 2024-02-28 | 7.99 | $7.92 | 28000 |
| 2024-02-27 | 8.02 | $7.92 | 65800 |
| 2024-02-26 | 8.05 | $7.99 | 28700 |
| 2024-02-23 | 8.07 | $8.02 | 86600 |
| 2024-02-22 | 8.08 | $8.05 | 25400 |
| 2024-02-21 | 8.08 | $8.06 | 26500 |
| 2024-02-20 | 8.08 | $8.04 | 63500 |
| 2024-02-16 | 8.09 | $8.02 | 25400 |
| 2024-02-15 | 8.10 | $8.03 | 49100 |
| 2024-02-14 | 8.11 | $8.08 | 36700 |
| 2024-02-13 | 8.10 | $8.08 | 31100 |
| 2024-02-12 | 8.09 | $8.16 | 45800 |
| 2024-02-09 | 8.05 | $8.10 | 34100 |
| 2024-02-08 | 8.03 | $8.08 | 28200 |
| 2024-02-07 | 8.00 | $8.11 | 61900 |
| 2024-02-06 | 7.96 | $8.10 | 61600 |
| 2024-02-05 | 7.91 | $8.01 | 71000 |
| 2024-02-02 | 7.88 | $8.00 | 72300 |
| 2024-02-01 | 7.84 | $7.92 | 61500 |
| 2024-01-31 | 7.82 | $7.89 | 83200 |
| 2024-01-30 | 7.81 | $7.82 | 63500 |
| 2024-01-29 | 7.82 | $7.78 | 70300 |
| 2024-01-26 | 7.85 | $7.78 | 59700 |
| 2024-01-25 | 7.88 | $7.81 | 82500 |
| 2024-01-24 | 7.90 | $7.89 | 47900 |
| 2024-01-23 | 7.91 | $7.87 | 84900 |
| 2024-01-22 | 7.93 | $7.80 | 68400 |
| 2024-01-19 | 7.97 | $7.80 | 67800 |
| 2024-01-18 | 8.01 | $7.86 | 90900 |
| 2024-01-17 | 8.05 | $7.93 | 90400 |
| 2024-01-16 | 8.08 | $7.95 | 105900 |
| 2024-01-12 | 8.10 | $8.00 | 32700 |
| 2024-01-11 | 8.11 | $8.02 | 52600 |
| 2024-01-10 | 8.11 | $8.03 | 23900 |
| 2024-01-09 | 8.11 | $8.04 | 40700 |
| 2024-01-08 | 8.11 | $8.06 | 97100 |
| 2024-01-05 | 8.09 | $8.06 | 124200 |
| 2024-01-04 | 8.07 | $8.14 | 94600 |
| 2024-01-03 | 8.02 | $8.09 | 91700 |
| 2024-01-02 | 7.96 | $8.12 | 185100 |
| 2023-12-29 | 7.89 | $7.95 | 155600 |
| 2023-12-28 | 7.85 | $7.88 | 47700 |
| 2023-12-27 | 7.83 | $7.81 | 137800 |
| 2023-12-26 | 7.82 | $7.75 | 100400 |
| 2023-12-22 | 7.82 | $7.77 | 56200 |
| 2023-12-21 | 7.82 | $7.83 | 68200 |
| 2023-12-20 | 7.80 | $7.81 | 65400 |
| 2023-12-19 | 7.79 | $7.83 | 70800 |
| 2023-12-18 | 7.76 | $7.79 | 144000 |
| 2023-12-15 | 7.73 | $7.69 | 95700 |
| 2023-12-14 | 7.73 | $7.73 | 178800 |
| 2023-12-13 | 7.72 | $7.76 | 144100 |
| 2023-12-12 | 7.70 | $7.74 | 101800 |
| 2023-12-11 | 7.67 | $7.68 | 91100 |
| 2023-12-08 | 7.66 | $7.69 | 96000 |
| 2023-12-07 | 7.65 | $7.66 | 78800 |
| 2023-12-06 | 7.64 | $7.62 | 79500 |
| 2023-12-05 | 7.64 | $7.60 | 61500 |
| 2023-12-04 | 7.65 | $7.70 | 67000 |
| 2023-12-01 | 7.62 | $7.70 | 111000 |
| 2023-11-30 | 7.60 | $7.72 | 95400 |
| 2023-11-29 | 7.56 | $7.62 | 49800 |
| 2023-11-28 | 7.54 | $7.72 | 37400 |
| 2023-11-27 | 7.49 | $7.57 | 80400 |
| 2023-11-24 | 7.48 | $7.52 | 8300 |
| 2023-11-22 | 7.48 | $7.48 | 27000 |
| 2023-11-21 | 7.50 | $7.49 | 40400 |
| 2023-11-20 | 7.52 | $7.54 | 69200 |
| 2023-11-17 | 7.53 | $7.51 | 31000 |
| 2023-11-16 | 7.55 | $7.49 | 57000 |
| 2023-11-15 | 7.59 | $7.60 | 108700 |
| 2023-11-14 | 7.60 | $7.65 | 114800 |
| 2023-11-13 | 7.60 | $7.77 | 21700 |
| 2023-11-10 | 7.56 | $7.59 | 44800 |
| 2023-11-09 | 7.57 | $7.62 | 31200 |
| 2023-11-08 | 7.57 | $7.61 | 31100 |
| 2023-11-07 | 7.58 | $7.60 | 31900 |
| 2023-11-06 | 7.60 | $7.68 | 54200 |
| 2023-11-03 | 7.60 | $7.73 | 50900 |
| 2023-11-02 | 7.59 | $7.70 | 32500 |
| 2023-11-01 | 7.58 | $7.64 | 41900 |
| 2023-10-31 | 7.60 | $7.57 | 28500 |
| 2023-10-30 | 7.64 | $7.65 | 34800 |
| 2023-10-27 | 7.67 | $7.65 | 14000 |
| 2023-10-26 | 7.70 | $7.66 | 21900 |
| 2023-10-25 | 7.75 | $7.65 | 43200 |
| 2023-10-24 | 7.81 | $7.72 | 27200 |
| 2023-10-23 | 7.86 | $7.75 | 35100 |
| 2023-10-20 | 7.91 | $7.74 | 44000 |
| 2023-10-19 | 7.98 | $7.86 | 31800 |
| 2023-10-18 | 8.03 | $7.97 | 34700 |
| 2023-10-17 | 8.06 | $8.06 | 42300 |
| 2023-10-16 | 8.06 | $8.10 | 44100 |
| 2023-10-13 | 8.05 | $8.07 | 18300 |
| 2023-10-12 | 8.05 | $8.04 | 27100 |
| 2023-10-11 | 8.06 | $8.03 | 27300 |
| 2023-10-10 | 8.07 | $8.11 | 66200 |
| 2023-10-09 | 8.06 | $8.04 | 43400 |
| 2023-10-06 | 8.08 | $7.94 | 29600 |
| 2023-10-05 | 8.12 | $7.95 | 31600 |
| 2023-10-04 | 8.18 | $7.98 | 10300 |
| 2023-10-03 | 8.23 | $8.03 | 68900 |
| 2023-10-02 | 8.28 | $8.16 | 39400 |
| 2023-09-29 | 8.30 | $8.18 | 23900 |
| 2023-09-28 | 8.32 | $8.14 | 22300 |
| 2023-09-27 | 8.35 | $8.20 | 55700 |
| 2023-09-26 | 8.36 | $8.21 | 37400 |
| 2023-09-25 | 8.38 | $8.30 | 55900 |
| 2023-09-22 | 8.37 | $8.30 | 100100 |
| 2023-09-21 | 8.35 | $8.28 | 128900 |
| 2023-09-20 | 8.33 | $8.35 | 160700 |
| 2023-09-19 | 8.29 | $8.33 | 100900 |
| 2023-09-18 | 8.23 | $8.35 | 87600 |
| 2023-09-15 | 8.16 | $8.32 | 90600 |
| 2023-09-14 | 8.09 | $8.35 | 230400 |
| 2023-09-13 | 7.98 | $8.27 | 333200 |
| 2023-09-12 | 7.88 | $7.89 | 42000 |
| 2023-09-11 | 7.87 | $7.82 | 27900 |
| 2023-09-08 | 7.89 | $7.78 | 144000 |
| 2023-09-07 | 7.92 | $7.80 | 60600 |
| 2023-09-06 | 7.96 | $7.76 | 25800 |
| 2023-09-05 | 8.01 | $7.72 | 63800 |
| 2023-09-01 | 8.09 | $7.91 | 161300 |
| 2023-08-31 | 8.13 | $7.92 | 68300 |
| 2023-08-30 | 8.17 | $8.10 | 2500 |
| 2023-08-29 | 8.17 | $8.14 | 4300 |
| 2023-08-28 | 8.14 | $8.16 | 4100 |
| 2023-08-25 | 8.11 | $8.12 | 26300 |
| 2023-08-24 | 8.08 | $8.06 | 15700 |
| 2023-08-23 | 8.06 | $8.11 | 10700 |
| 2023-08-22 | 8.03 | $8.25 | 67200 |
| 2023-08-21 | 7.94 | $8.17 | 9000 |
| 2023-08-18 | 7.85 | $7.99 | 2700 |
| 2023-08-17 | 7.81 | $7.97 | 12500 |
| 2023-08-16 | 7.77 | $7.97 | 125600 |
| 2023-08-15 | 7.72 | $7.86 | 81100 |
| 2023-08-14 | 7.70 | $7.82 | 1100 |
| 2023-08-11 | 7.68 | $7.87 | 22400 |
| 2023-08-10 | 7.66 | $7.84 | 12400 |
| 2023-08-09 | 7.64 | $7.90 | 23600 |
| 2023-08-08 | 7.61 | $7.88 | 65100 |
| 2023-08-07 | 7.57 | $7.83 | 16400 |
| 2023-08-04 | 7.56 | $7.82 | 85700 |
| 2023-08-03 | 7.54 | $7.84 | 10700 |
| 2023-08-02 | 7.53 | $7.87 | 25400 |
| 2023-08-01 | 7.51 | $7.88 | 20100 |
| 2023-07-31 | 7.50 | $7.88 | 21900 |
| 2023-07-28 | 7.49 | $7.85 | 11300 |
| 2023-07-27 | 7.49 | $7.83 | 14800 |
| 2023-07-26 | 7.52 | $7.85 | 43500 |
| 2023-07-25 | 7.55 | $7.82 | 91500 |
| 2023-07-24 | 7.61 | $7.86 | 55800 |
| 2023-07-21 | 7.68 | $7.89 | 90200 |
| 2023-07-20 | 7.78 | $7.92 | 107400 |
| 2023-07-19 | 7.89 | $7.90 | 161300 |
| 2023-07-18 | 8.04 | $7.91 | 176200 |
| 2023-07-17 | 8.24 | $7.88 | 145400 |
| 2023-07-14 | 8.50 | $7.91 | 336400 |
| 2023-07-13 | 8.81 | $7.86 | 406700 |
| 2023-07-12 | 9.21 | $8.44 | 179200 |
| 2023-07-11 | 9.53 | $8.45 | 338800 |
| 2023-07-10 | 9.91 | $9.90 | 13700 |
| 2023-07-07 | 9.92 | $9.90 | 55200 |
| 2023-07-06 | 9.92 | $9.92 | 9700 |
| 2023-07-05 | 9.93 | $9.93 | 22100 |
| 2023-07-03 | 9.93 | $9.95 | 3500 |
| 2023-06-30 | 9.93 | $9.94 | 11300 |
| 2023-06-29 | 9.93 | $9.95 | 8900 |
| 2023-06-28 | 9.92 | $9.96 | 3500 |
| 2023-06-27 | 9.91 | $9.88 | 24500 |
| 2023-06-26 | 9.93 | $9.93 | 14700 |
| 2023-06-23 | 9.93 | $9.83 | 25700 |
| 2023-06-22 | 9.97 | $9.92 | 31200 |
| 2023-06-21 | 9.99 | $9.93 | 50700 |
| 2023-06-20 | 10.00 | $9.96 | 55800 |
| 2023-06-16 | 10.01 | $9.95 | 11000 |
| 2023-06-15 | 10.02 | $9.99 | 20400 |
| 2023-06-14 | 10.02 | $9.98 | 39000 |
| 2023-06-13 | 10.03 | $9.98 | 23300 |
| 2023-06-12 | 10.04 | $9.99 | 39400 |
| 2023-06-09 | 10.04 | $10.00 | 5700 |
| 2023-06-08 | 10.04 | $10.02 | 14400 |
| 2023-06-07 | 10.03 | $10.02 | 21700 |
| 2023-06-06 | 10.02 | $9.94 | 13700 |
| 2023-06-05 | 10.03 | $10.01 | 21300 |
| 2023-06-02 | 10.02 | $10.02 | 49100 |
| 2023-06-01 | 10.01 | $10.00 | 25800 |
| 2023-05-31 | 9.99 | $9.99 | 34400 |
| 2023-05-30 | 9.98 | $10.03 | 18400 |
| 2023-05-26 | 9.95 | $9.99 | 15900 |
| 2023-05-25 | 9.92 | $9.98 | 37700 |
| 2023-05-24 | 9.89 | $9.87 | 17200 |
| 2023-05-23 | 9.89 | $9.98 | 41400 |
| 2023-05-22 | 9.85 | $9.89 | 7500 |
| 2023-05-19 | 9.83 | $9.90 | 6600 |
| 2023-05-18 | 9.80 | $9.79 | 13200 |
| 2023-05-17 | 9.81 | $9.78 | 10400 |
| 2023-05-16 | 9.81 | $9.95 | 23000 |
| 2023-05-15 | 9.77 | $9.90 | 26800 |
| 2023-05-12 | 9.73 | $9.70 | 9800 |
| 2023-05-11 | 9.75 | $9.72 | 17400 |
| 2023-05-10 | 9.76 | $9.76 | 13300 |
| 2023-05-09 | 9.76 | $9.83 | 3800 |
| 2023-05-08 | 9.75 | $9.75 | 10600 |
| 2023-05-05 | 9.75 | $9.75 | 7400 |
| 2023-05-04 | 9.76 | $9.80 | 1600 |
| 2023-05-03 | 9.76 | $9.77 | 20800 |
| 2023-05-02 | 9.76 | $9.76 | 23500 |
| 2023-05-01 | 9.76 | $9.73 | 14900 |
| 2023-04-28 | 9.78 | $9.80 | 11800 |
| 2023-04-27 | 9.78 | $9.77 | 12300 |
| 2023-04-26 | 9.79 | $9.76 | 27600 |
| 2023-04-25 | 9.81 | $9.81 | 15800 |
| 2023-04-24 | 9.82 | $9.90 | 12900 |
| 2023-04-21 | 9.79 | $9.80 | 6800 |
| 2023-04-20 | 9.80 | $9.91 | 14800 |
| 2023-04-19 | 9.77 | $9.85 | 9700 |
| 2023-04-18 | 9.75 | $9.78 | 20700 |
| 2023-04-17 | 9.76 | $9.84 | 17700 |
| 2023-04-14 | 9.75 | $9.71 | 10500 |
| 2023-04-13 | 9.77 | $9.75 | 21100 |
| 2023-04-12 | 9.79 | $9.87 | 16400 |
| 2023-04-11 | 9.78 | $9.90 | 7600 |
| 2023-04-10 | 9.76 | $9.81 | 26800 |
| 2023-04-06 | 9.76 | $9.85 | 8300 |
| 2023-04-05 | 9.75 | $9.77 | 23300 |
| 2023-04-04 | 9.76 | $9.75 | 15900 |
| 2023-04-03 | 9.79 | $9.72 | 45100 |
| 2023-03-31 | 9.83 | $9.81 | 50500 |
| 2023-03-30 | 9.85 | $9.87 | 22700 |
| 2023-03-29 | 9.86 | $9.90 | 21200 |
| 2023-03-28 | 9.86 | $9.91 | 8500 |
| 2023-03-27 | 9.85 | $9.81 | 7600 |
| 2023-03-24 | 9.89 | $9.96 | 1400 |
| 2023-03-23 | 9.88 | $9.86 | 5100 |
| 2023-03-22 | 9.90 | $9.87 | 14200 |
| 2023-03-21 | 9.92 | $9.93 | 9500 |
| 2023-03-20 | 9.93 | $9.92 | 19800 |
| 2023-03-17 | 9.94 | $9.91 | 11000 |
| 2023-03-16 | 9.96 | $9.96 | 19300 |
| 2023-03-15 | 9.97 | $9.95 | 20800 |
| 2023-03-14 | 9.98 | $10.01 | 21100 |
| 2023-03-13 | 9.98 | $9.98 | 51400 |
| 2023-03-10 | 9.98 | $9.90 | 40800 |
| 2023-03-09 | 10.01 | $9.92 | 21100 |
| 2023-03-08 | 10.04 | $10.00 | 15000 |
| 2023-03-07 | 10.05 | $9.99 | 20500 |
| 2023-03-06 | 10.07 | $9.99 | 5700 |
| 2023-03-03 | 10.09 | $10.00 | 42000 |
| 2023-03-02 | 10.11 | $10.00 | 42300 |
| 2023-03-01 | 10.13 | $10.02 | 57700 |
| 2023-02-28 | 10.14 | $10.09 | 13700 |
| 2023-02-27 | 10.13 | $10.10 | 16700 |
| 2023-02-24 | 10.12 | $10.01 | 17700 |
| 2023-02-23 | 10.13 | $10.05 | 19900 |
| 2023-02-22 | 10.13 | $10.02 | 40300 |
| 2023-02-21 | 10.13 | $10.00 | 37100 |
| 2023-02-17 | 10.14 | $9.98 | 53400 |
| 2023-02-16 | 10.15 | $10.04 | 22900 |
| 2023-02-15 | 10.14 | $10.02 | 25100 |
| 2023-02-14 | 10.13 | $10.04 | 47900 |
| 2023-02-13 | 10.11 | $10.08 | 34700 |
| 2023-02-10 | 10.07 | $10.03 | 21000 |
| 2023-02-09 | 10.02 | $9.99 | 61500 |
| 2023-02-08 | 9.98 | $9.97 | 9300 |
| 2023-02-07 | 9.93 | $9.89 | 15200 |
| 2023-02-06 | 9.90 | $9.86 | 46700 |
| 2023-02-03 | 9.85 | $9.75 | 47900 |
| 2023-02-02 | 9.84 | $9.83 | 26900 |
| 2023-02-01 | 9.78 | $9.76 | 126000 |
| 2023-01-31 | 9.74 | $9.64 | 35200 |
| 2023-01-30 | 9.71 | $9.63 | 23400 |
| 2023-01-27 | 9.68 | $9.60 | 55600 |
| 2023-01-26 | 9.65 | $9.54 | 20400 |
| 2023-01-25 | 9.63 | $9.53 | 53500 |
| 2023-01-24 | 9.61 | $9.58 | 31900 |
| 2023-01-23 | 9.55 | $9.63 | 49600 |
| 2023-01-20 | 9.47 | $9.66 | 48500 |
| 2023-01-19 | 9.35 | $9.65 | 39000 |
| 2023-01-18 | 9.21 | $9.66 | 68300 |
| 2023-01-17 | 9.04 | $9.41 | 32400 |
| 2023-01-13 | 8.90 | $9.35 | 53200 |
| 2023-01-12 | 8.75 | $8.88 | 8400 |
| 2023-01-11 | 8.72 | $8.88 | 6200 |
| 2023-01-10 | 8.68 | $8.84 | 18800 |
| 2023-01-09 | 8.64 | $8.72 | 7600 |
| 2023-01-06 | 8.64 | $8.72 | 31600 |
| 2023-01-05 | 8.64 | $8.61 | 13800 |
| 2023-01-04 | 8.68 | $8.70 | 9400 |
| 2023-01-03 | 8.70 | $8.78 | 13600 |
| 2022-12-30 | 8.70 | $8.71 | 25600 |
| 2022-12-29 | 8.72 | $8.66 | 31800 |
| 2022-12-28 | 8.77 | $8.56 | 42100 |
| 2022-12-27 | 8.86 | $8.79 | 11000 |
| 2022-12-23 | 8.89 | $8.76 | 18100 |
| 2022-12-22 | 8.94 | $8.94 | 43300 |
| 2022-12-21 | 8.95 | $8.87 | 16000 |
| 2022-12-20 | 8.98 | $8.92 | 4300 |
| 2022-12-19 | 9.01 | $8.98 | 24100 |
| 2022-12-16 | 9.02 | $8.87 | 12000 |
| 2022-12-15 | 9.06 | $8.87 | 300 |
| 2022-12-14 | 9.12 | $8.97 | 4000 |
| 2022-12-13 | 9.15 | $9.05 | 2400 |
| 2022-12-12 | 9.17 | $9.02 | 6700 |
| 2022-12-09 | 9.20 | $9.05 | 5400 |
| 2022-12-08 | 9.22 | $9.00 | 19900 |
| 2022-12-07 | 9.26 | $9.13 | 21400 |
| 2022-12-06 | 9.26 | $9.10 | 13000 |
| 2022-12-05 | 9.27 | $9.05 | 6800 |
| 2022-12-02 | 9.30 | $9.53 | 7700 |
| 2022-12-01 | 9.18 | $9.43 | 12700 |
| 2022-11-30 | 9.06 | $9.19 | 5600 |
| 2022-11-29 | 8.99 | $9.01 | 23400 |
| 2022-11-28 | 8.96 | $8.90 | 4100 |
| 2022-11-25 | 8.96 | $8.89 | 500 |
| 2022-11-23 | 8.96 | $8.93 | 6500 |
| 2022-11-22 | 8.94 | $8.88 | 5400 |
| 2022-11-21 | 8.94 | $8.85 | 6800 |
| 2022-11-18 | 8.94 | $8.80 | 16400 |
| 2022-11-17 | 8.96 | $8.83 | 6200 |
| 2022-11-16 | 8.96 | $8.98 | 29200 |
| 2022-11-15 | 8.92 | $9.00 | 22400 |
| 2022-11-14 | 8.87 | $9.07 | 14200 |
| 2022-11-11 | 8.77 | $9.04 | 24900 |
| 2022-11-10 | 8.67 | $8.77 | 17600 |
| 2022-11-09 | 8.63 | $8.64 | 6100 |
| 2022-11-08 | 8.62 | $8.66 | 10200 |
| 2022-11-07 | 8.60 | $8.67 | 7700 |
| 2022-11-04 | 8.58 | $8.64 | 4400 |
| 2022-11-03 | 8.56 | $8.55 | 4300 |
| 2022-11-02 | 8.57 | $8.62 | 12500 |
| 2022-11-01 | 8.56 | $8.68 | 26400 |
| 2022-10-31 | 8.52 | $8.55 | 11000 |
| 2022-10-28 | 8.52 | $8.60 | 4500 |
| 2022-10-27 | 8.51 | $8.61 | 7900 |
| 2022-10-26 | 8.50 | $8.65 | 12900 |
| 2022-10-25 | 8.47 | $8.62 | 15700 |
| 2022-10-24 | 8.44 | $8.60 | 14100 |
| 2022-10-21 | 8.42 | $8.60 | 2100 |
| 2022-10-20 | 8.40 | $8.55 | 34900 |
| 2022-10-19 | 8.39 | $8.55 | 1000 |
| 2022-10-18 | 8.39 | $8.55 | 29600 |
| 2022-10-17 | 8.39 | $8.58 | 13900 |
| 2022-10-14 | 8.38 | $8.47 | 5600 |
| 2022-10-13 | 8.41 | $8.49 | 3700 |
| 2022-10-12 | 8.44 | $8.51 | 5300 |
| 2022-10-11 | 8.48 | $8.57 | 23000 |
| 2022-10-10 | 8.51 | $8.49 | 19200 |
| 2022-10-07 | 8.58 | $8.50 | 17900 |
| 2022-10-06 | 8.67 | $8.62 | 9700 |
| 2022-10-05 | 8.74 | $8.59 | 25200 |
| 2022-10-04 | 8.85 | $8.79 | 47500 |
| 2022-10-03 | 8.91 | $8.80 | 28200 |
| 2022-09-30 | 8.99 | $8.92 | 14800 |
| 2022-09-29 | 9.05 | $8.90 | 26600 |
| 2022-09-28 | 9.13 | $9.08 | 21300 |
| 2022-09-27 | 9.17 | $9.03 | 6400 |
| 2022-09-26 | 9.25 | $9.11 | 2900 |
| 2022-09-23 | 9.31 | $9.27 | 4400 |
| 2022-09-22 | 9.34 | $9.32 | 600 |
| 2022-09-21 | 9.36 | $9.34 | 2500 |
| 2022-09-20 | 9.37 | $9.32 | 2100 |
| 2022-09-19 | 9.40 | $9.32 | 8900 |
| 2022-09-16 | 9.44 | $9.43 | 30000 |
| 2022-09-15 | 9.45 | $9.45 | 5900 |
| 2022-09-14 | 9.45 | $9.46 | 5300 |
| 2022-09-13 | 9.45 | $9.48 | 13000 |
| 2022-09-12 | 9.45 | $9.47 | 1700 |
| 2022-09-09 | 9.45 | $9.49 | 14200 |
| 2022-09-08 | 9.45 | $9.54 | 6600 |
| 2022-09-07 | 9.43 | $9.39 | 9900 |
| 2022-09-06 | 9.45 | $9.42 | 3800 |
| 2022-09-02 | 9.46 | $9.44 | 5300 |
| 2022-09-01 | 9.48 | $9.40 | 25100 |
| 2022-08-31 | 9.51 | $9.50 | 7300 |
| 2022-08-30 | 9.52 | $9.45 | 3800 |
| 2022-08-29 | 9.54 | $9.46 | 5200 |
| 2022-08-26 | 9.57 | $9.48 | 1100 |
| 2022-08-25 | 9.59 | $9.48 | 7800 |
| 2022-08-24 | 9.62 | $9.51 | 13500 |
| 2022-08-23 | 9.64 | $9.55 | 13800 |
| 2022-08-22 | 9.66 | $9.48 | 15200 |
| 2022-08-19 | 9.70 | $9.61 | 24400 |
| 2022-08-18 | 9.70 | $9.60 | 8600 |
| 2022-08-17 | 9.71 | $9.75 | 3800 |
| 2022-08-16 | 9.67 | $9.75 | 8900 |
| 2022-08-15 | 9.63 | $9.64 | 17100 |
| 2022-08-12 | 9.60 | $9.63 | 7400 |
| 2022-08-11 | 9.57 | $9.65 | 10600 |
| 2022-08-10 | 9.53 | $9.63 | 10400 |
| 2022-08-09 | 9.48 | $9.54 | 13100 |
| 2022-08-08 | 9.44 | $9.50 | 6100 |
| 2022-08-05 | 9.42 | $9.44 | 11100 |
| 2022-08-04 | 9.40 | $9.48 | 6400 |
| 2022-08-03 | 9.37 | $9.40 | 15700 |
| 2022-08-02 | 9.36 | $9.30 | 7300 |
| 2022-08-01 | 9.38 | $9.38 | 4000 |
| 2022-07-29 | 9.38 | $9.35 | 5100 |
| 2022-07-28 | 9.38 | $9.35 | 14400 |
| 2022-07-27 | 9.39 | $9.36 | 6500 |
| 2022-07-26 | 9.39 | $9.35 | 1000 |
| 2022-07-25 | 9.40 | $9.33 | 6900 |
| 2022-07-22 | 9.41 | $9.36 | 4600 |
| 2022-07-21 | 9.42 | $9.34 | 25600 |
| 2022-07-20 | 9.43 | $9.50 | 2200 |
| 2022-07-19 | 9.39 | $9.29 | 700 |
| 2022-07-18 | 9.42 | $9.40 | 11600 |
| 2022-07-15 | 9.41 | $9.37 | 10700 |
| 2022-07-14 | 9.41 | $9.49 | 30300 |
| 2022-07-13 | 9.37 | $9.37 | 1200 |
| 2022-07-12 | 9.36 | $9.32 | 1500 |
| 2022-07-11 | 9.36 | $9.33 | 5500 |
| 2022-07-08 | 9.36 | $9.35 | 9700 |
| 2022-07-07 | 9.35 | $9.35 | 1700 |
| 2022-07-06 | 9.34 | $9.35 | 5900 |
| 2022-07-05 | 9.33 | $9.36 | 8300 |
| 2022-07-01 | 9.31 | $9.40 | 13600 |
| 2022-06-30 | 9.27 | $9.35 | 18300 |
| 2022-06-29 | 9.24 | $9.35 | 18200 |
| 2022-06-28 | 9.21 | $9.23 | 13800 |
| 2022-06-27 | 9.21 | $9.33 | 11500 |
| 2022-06-24 | 9.17 | $9.25 | 5300 |
| 2022-06-23 | 9.16 | $9.27 | 53600 |
| 2022-06-22 | 9.14 | $9.19 | 17000 |
| 2022-06-21 | 9.14 | $9.07 | 53100 |
| 2022-06-17 | 9.17 | $9.07 | 19100 |
| 2022-06-16 | 9.22 | $9.15 | 16700 |
| 2022-06-15 | 9.25 | $9.23 | 3600 |
| 2022-06-14 | 9.27 | $9.19 | 4900 |
| 2022-06-13 | 9.30 | $9.21 | 33100 |
| 2022-06-10 | 9.34 | $9.25 | 20100 |
| 2022-06-09 | 9.37 | $9.27 | 9500 |
| 2022-06-08 | 9.40 | $9.35 | 6900 |
| 2022-06-07 | 9.41 | $9.30 | 6000 |
| 2022-06-06 | 9.45 | $9.31 | 11800 |
| 2022-06-03 | 9.48 | $9.45 | 17000 |
| 2022-06-02 | 9.48 | $9.43 | 97400 |
| 2022-06-01 | 9.48 | $9.53 | 32800 |
| 2022-05-31 | 9.46 | $9.57 | 20800 |
| 2022-05-27 | 9.41 | $9.59 | 8200 |
| 2022-05-26 | 9.35 | $9.52 | 5800 |
| 2022-05-25 | 9.30 | $9.28 | 11300 |
| 2022-05-24 | 9.31 | $9.46 | 18400 |
| 2022-05-23 | 9.27 | $9.43 | 7900 |
| 2022-05-20 | 9.24 | $9.41 | 9100 |
| 2022-05-19 | 9.20 | $9.40 | 10500 |
| 2022-05-18 | 9.16 | $9.26 | 19800 |
| 2022-05-17 | 9.16 | $9.31 | 15600 |
| 2022-05-16 | 9.15 | $9.25 | 1800 |
| 2022-05-13 | 9.15 | $9.36 | 13800 |
| 2022-05-12 | 9.13 | $9.19 | 16100 |
| 2022-05-11 | 9.16 | $9.19 | 40900 |
| 2022-05-10 | 9.20 | $9.26 | 11600 |
| 2022-05-09 | 9.22 | $9.11 | 29500 |
| 2022-05-06 | 9.31 | $9.27 | 4200 |
| 2022-05-05 | 9.36 | $9.25 | 4600 |
| 2022-05-04 | 9.44 | $9.42 | 23100 |
| 2022-05-03 | 9.49 | $9.45 | 10000 |
| 2022-05-02 | 9.53 | $9.48 | 14800 |
| 2022-04-29 | 9.58 | $9.50 | 29200 |
| 2022-04-28 | 9.64 | $9.64 | 21700 |
| 2022-04-27 | 9.67 | $9.47 | 40300 |
| 2022-04-26 | 9.76 | $9.70 | 26500 |
| 2022-04-25 | 9.79 | $9.73 | 7700 |
| 2022-04-22 | 9.83 | $9.84 | 29800 |
| 2022-04-21 | 9.84 | $9.81 | 6100 |
| 2022-04-20 | 9.87 | $9.83 | 13300 |
| 2022-04-19 | 9.89 | $9.95 | 10900 |
| 2022-04-18 | 9.88 | $9.87 | 17600 |
| 2022-04-14 | 9.90 | $9.95 | 10900 |
| 2022-04-13 | 9.89 | $9.95 | 7000 |
| 2022-04-12 | 9.89 | $9.89 | 13400 |
| 2022-04-11 | 9.91 | $9.85 | 3600 |
| 2022-04-08 | 9.94 | $9.92 | 2300 |
| 2022-04-07 | 9.96 | $9.91 | 15400 |
| 2022-04-06 | 9.98 | $9.97 | 2000 |
| 2022-04-05 | 10.00 | $9.98 | 10500 |
| 2022-04-04 | 10.01 | $10.00 | 12700 |
| 2022-04-01 | 10.03 | $10.00 | 10800 |
| 2022-03-31 | 10.04 | $10.00 | 36200 |
| 2022-03-30 | 10.06 | $10.18 | 17400 |
| 2022-03-29 | 10.03 | $10.04 | 29800 |
| 2022-03-28 | 10.03 | $9.97 | 2700 |
| 2022-03-25 | 10.06 | $9.97 | 10300 |
| 2022-03-24 | 10.10 | $10.03 | 41100 |
| 2022-03-23 | 10.12 | $10.19 | 13400 |
| 2022-03-22 | 10.10 | $10.16 | 22200 |
| 2022-03-21 | 10.08 | $10.06 | 13800 |
| 2022-03-18 | 10.09 | $9.98 | 23700 |
| 2022-03-17 | 10.13 | $9.97 | 18200 |
| 2022-03-16 | 10.19 | $10.01 | 24500 |
| 2022-03-15 | 10.24 | $10.12 | 15400 |
| 2022-03-14 | 10.26 | $10.20 | 9500 |
| 2022-03-11 | 10.27 | $10.20 | 25900 |
| 2022-03-10 | 10.27 | $10.24 | 17600 |
| 2022-03-09 | 10.27 | $10.24 | 29000 |
| 2022-03-08 | 10.26 | $10.20 | 4900 |
| 2022-03-07 | 10.26 | $10.23 | 32900 |
| 2022-03-04 | 10.24 | $10.32 | 19500 |
| 2022-03-03 | 10.20 | $10.29 | 7300 |
| 2022-03-02 | 10.15 | $10.33 | 11500 |
| 2022-03-01 | 10.09 | $10.31 | 24900 |
| 2022-02-28 | 10.01 | $10.21 | 32000 |
| 2022-02-25 | 9.95 | $10.04 | 44900 |
| 2022-02-24 | 9.93 | $10.02 | 53800 |
| 2022-02-23 | 9.91 | $9.89 | 45700 |
| 2022-02-22 | 9.93 | $9.77 | 24400 |
| 2022-02-18 | 9.99 | $9.87 | 43400 |
| 2022-02-17 | 10.04 | $10.03 | 17600 |
| 2022-02-16 | 10.05 | $10.15 | 19200 |
| 2022-02-15 | 10.02 | $10.01 | 14100 |
| 2022-02-14 | 10.03 | $9.97 | 24200 |
| 2022-02-11 | 10.05 | $9.95 | 18600 |
| 2022-02-10 | 10.09 | $9.90 | 35800 |
| 2022-02-09 | 10.15 | $10.15 | 6700 |
| 2022-02-08 | 10.14 | $10.05 | 10600 |
| 2022-02-07 | 10.17 | $10.15 | 25500 |
| 2022-02-04 | 10.17 | $10.20 | 22100 |
| 2022-02-03 | 10.15 | $10.28 | 8900 |
| 2022-02-02 | 10.10 | $10.22 | 14700 |
| 2022-02-01 | 10.06 | $10.19 | 18500 |
| 2022-01-31 | 10.02 | $10.18 | 33700 |
| 2022-01-28 | 9.98 | $10.12 | 26400 |
| 2022-01-27 | 9.95 | $9.99 | 8400 |
| 2022-01-26 | 9.96 | $9.95 | 22100 |
| 2022-01-25 | 9.98 | $9.79 | 26200 |
| 2022-01-24 | 10.05 | $9.83 | 45300 |
| 2022-01-21 | 10.13 | $10.01 | 34000 |
| 2022-01-20 | 10.18 | $10.14 | 14300 |
| 2022-01-19 | 10.19 | $10.06 | 4700 |
| 2022-01-18 | 10.22 | $10.10 | 13900 |
| 2022-01-14 | 10.26 | $10.27 | 9600 |
| 2022-01-13 | 10.25 | $10.31 | 24700 |
| 2022-01-12 | 10.22 | $10.27 | 21600 |
| 2022-01-11 | 10.20 | $10.22 | 9600 |
| 2022-01-10 | 10.19 | $10.21 | 8900 |
| 2022-01-07 | 10.18 | $10.20 | 27000 |
| 2022-01-06 | 10.17 | $10.19 | 12800 |
| 2022-01-05 | 10.16 | $10.17 | 12900 |
| 2022-01-04 | 10.16 | $10.25 | 22300 |
| 2022-01-03 | 10.14 | $10.22 | 9600 |
| 2021-12-31 | 10.12 | $10.20 | 26000 |
| 2021-12-30 | 10.10 | $10.16 | 17100 |
| 2021-12-29 | 10.09 | $10.13 | 30000 |
| 2021-12-28 | 10.09 | $10.07 | 43300 |
| 2021-12-27 | 10.11 | $10.22 | 23100 |
| 2021-12-23 | 10.09 | $10.21 | 8900 |
| 2021-12-22 | 10.07 | $10.21 | 18900 |
| 2021-12-21 | 10.05 | $10.11 | 20300 |
| 2021-12-20 | 10.06 | $9.98 | 41800 |
| 2021-12-17 | 10.11 | $9.99 | 53400 |
| 2021-12-16 | 10.17 | $10.18 | 8900 |
| 2021-12-15 | 10.18 | $10.26 | 12600 |
| 2021-12-14 | 10.18 | $10.23 | 7200 |
| 2021-12-13 | 10.18 | $10.18 | 16700 |
| 2021-12-10 | 10.20 | $10.15 | 15900 |
| 2021-12-09 | 10.24 | $10.18 | 31400 |
| 2021-12-08 | 10.28 | $10.22 | 20400 |
| 2021-12-07 | 10.31 | $10.38 | 13800 |
| 2021-12-06 | 10.30 | $10.36 | 30600 |
| 2021-12-03 | 10.30 | $10.24 | 31500 |
| 2021-12-02 | 10.34 | $10.39 | 46500 |
| 2021-12-01 | 10.34 | $10.24 | 68100 |
| 2021-11-30 | 10.39 | $10.34 | 19700 |
| 2021-11-29 | 10.42 | $10.40 | 28900 |
| 2021-11-26 | 10.44 | $10.52 | 14500 |
| 2021-11-24 | 10.42 | $10.44 | 7700 |
| 2021-11-23 | 10.43 | $10.43 | 13800 |
| 2021-11-22 | 10.44 | $10.41 | 5700 |
| 2021-11-19 | 10.46 | $10.41 | 29600 |
| 2021-11-18 | 10.49 | $10.35 | 46800 |
| 2021-11-17 | 10.55 | $10.52 | 9800 |
| 2021-11-16 | 10.56 | $10.50 | 10700 |
| 2021-11-15 | 10.58 | $10.57 | 18600 |
| 2021-11-12 | 10.59 | $10.62 | 5500 |
| 2021-11-11 | 10.58 | $10.63 | 7600 |
| 2021-11-10 | 10.56 | $10.53 | 39100 |
| 2021-11-09 | 10.57 | $10.54 | 27400 |
| 2021-11-08 | 10.59 | $10.56 | 13900 |
| 2021-11-05 | 10.60 | $10.55 | 33800 |
| 2021-11-04 | 10.61 | $10.59 | 13200 |
| 2021-11-03 | 10.62 | $10.60 | 42000 |
| 2021-11-02 | 10.62 | $10.61 | 29800 |
| 2021-11-01 | 10.62 | $10.59 | 27100 |
| 2021-10-29 | 10.63 | $10.69 | 23900 |
| 2021-10-28 | 10.61 | $10.69 | 42000 |
| 2021-10-27 | 10.59 | $10.66 | 43900 |
| 2021-10-26 | 10.56 | $10.59 | 41300 |
| 2021-10-25 | 10.56 | $10.62 | 26300 |
| 2021-10-22 | 10.54 | $10.57 | 29900 |
| 2021-10-21 | 10.54 | $10.54 | 30900 |
| 2021-10-20 | 10.55 | $10.58 | 64800 |
| 2021-10-19 | 10.55 | $10.49 | 199000 |
| 2021-10-18 | 10.57 | $10.56 | 37400 |
| 2021-10-15 | 10.58 | $10.64 | 15500 |
| 2021-10-14 | 10.57 | $10.65 | 17500 |
| 2021-10-13 | 10.55 | $10.60 | 10900 |
| 2021-10-12 | 10.55 | $10.61 | 14500 |
| 2021-10-11 | 10.54 | $10.53 | 22000 |
| 2021-10-08 | 10.56 | $10.54 | 13300 |
| 2021-10-07 | 10.57 | $10.57 | 11500 |
| 2021-10-06 | 10.59 | $10.59 | 10500 |
| 2021-10-05 | 10.60 | $10.58 | 8800 |
| 2021-10-04 | 10.61 | $10.55 | 10500 |
| 2021-10-01 | 10.64 | $10.56 | 19100 |
| 2021-09-30 | 10.67 | $10.49 | 15200 |
| 2021-09-29 | 10.73 | $10.68 | 3700 |
| 2021-09-28 | 10.74 | $10.70 | 19500 |
| 2021-09-27 | 10.75 | $10.69 | 9100 |
| 2021-09-24 | 10.76 | $10.75 | 109600 |
| 2021-09-23 | 10.76 | $10.82 | 15300 |
| 2021-09-22 | 10.73 | $10.84 | 18400 |
| 2021-09-21 | 10.70 | $10.72 | 19800 |
| 2021-09-20 | 10.69 | $10.63 | 16800 |
| 2021-09-17 | 10.70 | $10.69 | 18000 |
| 2021-09-16 | 10.71 | $10.75 | 6900 |
| 2021-09-15 | 10.69 | $10.72 | 6700 |
| 2021-09-14 | 10.68 | $10.69 | 8100 |
| 2021-09-13 | 10.67 | $10.67 | 10500 |
| 2021-09-10 | 10.67 | $10.65 | 45500 |
| 2021-09-09 | 10.68 | $10.67 | 29600 |
| 2021-09-08 | 10.68 | $10.75 | 18300 |
| 2021-09-07 | 10.66 | $10.68 | 3700 |
| 2021-09-03 | 10.65 | $10.61 | 17800 |
| 2021-09-02 | 10.66 | $10.64 | 23100 |
| 2021-09-01 | 10.67 | $10.63 | 12400 |
| 2021-08-31 | 10.68 | $10.68 | 39900 |
| 2021-08-30 | 10.68 | $10.66 | 37400 |
| 2021-08-27 | 10.69 | $10.67 | 17300 |
| 2021-08-26 | 10.69 | $10.62 | 30600 |
| 2021-08-25 | 10.71 | $10.67 | 27000 |
| 2021-08-24 | 10.72 | $10.67 | 26000 |
| 2021-08-23 | 10.73 | $10.68 | 14700 |
| 2021-08-20 | 10.74 | $10.67 | 26300 |
| 2021-08-19 | 10.75 | $10.73 | 44000 |
| 2021-08-18 | 10.74 | $10.55 | 22400 |
| 2021-08-17 | 10.79 | $10.64 | 19900 |
| 2021-08-16 | 10.82 | $10.84 | 25000 |
| 2021-08-13 | 10.79 | $10.82 | 29600 |
| 2021-08-12 | 10.76 | $10.80 | 9300 |
| 2021-08-11 | 10.73 | $10.79 | 10300 |
| 2021-08-10 | 10.69 | $10.77 | 8400 |
| 2021-08-09 | 10.65 | $10.74 | 60900 |
| 2021-08-06 | 10.61 | $10.78 | 19300 |
| 2021-08-05 | 10.55 | $10.72 | 43900 |
| 2021-08-04 | 10.50 | $10.60 | 38300 |
| 2021-08-03 | 10.47 | $10.58 | 21700 |
| 2021-08-02 | 10.45 | $10.48 | 41700 |
| 2021-07-30 | 10.45 | $10.36 | 88100 |
| 2021-07-29 | 10.49 | $10.63 | 11700 |
| 2021-07-28 | 10.46 | $10.59 | 13900 |
| 2021-07-27 | 10.43 | $10.50 | 6700 |
| 2021-07-26 | 10.43 | $10.52 | 8900 |
| 2021-07-23 | 10.42 | $10.56 | 50500 |
| 2021-07-22 | 10.39 | $10.53 | 3200 |
| 2021-07-21 | 10.37 | $10.43 | 26600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.41
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.04
Average
45.41
Maximum
72.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.41 | $2.80 | 79292 |
| 2026-07-16 | 35.79 | $2.76 | 113900 |
| 2026-07-15 | 39.12 | $2.82 | 152445 |
| 2026-07-14 | 40.93 | $2.85 | 114440 |
| 2026-07-13 | 40.93 | $2.85 | 71116 |
| 2026-07-10 | 41.50 | $2.86 | 26300 |
| 2026-07-09 | 42.07 | $2.87 | 42640 |
| 2026-07-08 | 39.74 | $2.84 | 54513 |
| 2026-07-07 | 40.25 | $2.85 | 48424 |
| 2026-07-06 | 40.25 | $2.85 | 85379 |
| 2026-07-02 | 36.55 | $2.80 | 77317 |
| 2026-07-01 | 33.42 | $2.76 | 42200 |
| 2026-06-30 | 34.64 | $2.79 | 130214 |
| 2026-06-29 | 33.09 | $2.77 | 45200 |
| 2026-06-26 | 33.09 | $2.77 | 95200 |
| 2026-06-25 | 32.37 | $2.76 | 114409 |
| 2026-06-24 | 29.49 | $2.72 | 94428 |
| 2026-06-23 | 30.10 | $2.74 | 55500 |
| 2026-06-22 | 24.93 | $2.67 | 219705 |
| 2026-06-18 | 29.35 | $2.82 | 395027 |
| 2026-06-17 | 31.09 | $2.87 | 359095 |
| 2026-06-16 | 44.01 | $3.13 | 95535 |
| 2026-06-15 | 44.68 | $3.14 | 109637 |
| 2026-06-12 | 39.36 | $3.08 | 90017 |
| 2026-06-11 | 39.36 | $3.08 | 22200 |
| 2026-06-10 | 38.46 | $3.07 | 40300 |
| 2026-06-09 | 38.46 | $3.07 | 99700 |
| 2026-06-08 | 40.06 | $3.10 | 49900 |
| 2026-06-05 | 37.60 | $3.07 | 129800 |
| 2026-06-04 | 38.10 | $3.08 | 134220 |
| 2026-06-03 | 37.31 | $3.07 | 71300 |
| 2026-06-02 | 38.23 | $3.09 | 94115 |
| 2026-06-01 | 39.15 | $3.11 | 118324 |
| 2026-05-29 | 40.06 | $3.13 | 167095 |
| 2026-05-28 | 40.06 | $3.13 | 89339 |
| 2026-05-27 | 39.42 | $3.12 | 149517 |
| 2026-05-26 | 42.89 | $3.20 | 102356 |
| 2026-05-22 | 42.28 | $3.19 | 84902 |
| 2026-05-21 | 43.15 | $3.21 | 126547 |
| 2026-05-20 | 44.44 | $3.24 | 128124 |
| 2026-05-19 | 42.81 | $3.21 | 136639 |
| 2026-05-18 | 49.21 | $3.35 | 105300 |
| 2026-05-15 | 57.35 | $3.49 | 65400 |
| 2026-05-14 | 54.27 | $3.43 | 95454 |
| 2026-05-13 | 50.29 | $3.36 | 89100 |
| 2026-05-12 | 49.70 | $3.35 | 162731 |
| 2026-05-11 | 50.27 | $3.36 | 169309 |
| 2026-05-08 | 44.18 | $3.26 | 170844 |
| 2026-05-07 | 46.33 | $3.30 | 167500 |
| 2026-05-06 | 47.43 | $3.32 | 275200 |
| 2026-05-05 | 48.53 | $3.34 | 64600 |
| 2026-05-04 | 48.53 | $3.34 | 197400 |
| 2026-05-01 | 48.53 | $3.34 | 117803 |
| 2026-04-30 | 49.01 | $3.35 | 130100 |
| 2026-04-29 | 46.47 | $3.30 | 142419 |
| 2026-04-28 | 43.82 | $3.25 | 127800 |
| 2026-04-27 | 41.61 | $3.21 | 98820 |
| 2026-04-24 | 41.06 | $3.20 | 70100 |
| 2026-04-23 | 42.19 | $3.23 | 82400 |
| 2026-04-22 | 43.72 | $3.27 | 73306 |
| 2026-04-21 | 43.72 | $3.27 | 91034 |
| 2026-04-20 | 46.77 | $3.35 | 166769 |
| 2026-04-17 | 50.09 | $3.43 | 168008 |
| 2026-04-16 | 47.89 | $3.38 | 141800 |
| 2026-04-15 | 49.13 | $3.41 | 89712 |
| 2026-04-14 | 43.61 | $3.29 | 68700 |
| 2026-04-13 | 43.99 | $3.30 | 86255 |
| 2026-04-10 | 42.57 | $3.27 | 133642 |
| 2026-04-09 | 46.28 | $3.37 | 147528 |
| 2026-04-08 | 47.46 | $3.40 | 128900 |
| 2026-04-07 | 44.32 | $3.33 | 62147 |
| 2026-04-06 | 43.86 | $3.32 | 147300 |
| 2026-04-02 | 41.12 | $3.26 | 58600 |
| 2026-04-01 | 39.72 | $3.23 | 70927 |
| 2026-03-31 | 38.79 | $3.21 | 175505 |
| 2026-03-30 | 35.02 | $3.13 | 108500 |
| 2026-03-27 | 35.80 | $3.16 | 112830 |
| 2026-03-26 | 36.59 | $3.19 | 112401 |
| 2026-03-25 | 33.36 | $3.12 | 82402 |
| 2026-03-24 | 30.98 | $3.07 | 88300 |
| 2026-03-23 | 31.85 | $3.11 | 145941 |
| 2026-03-20 | 32.27 | $3.13 | 64000 |
| 2026-03-19 | 33.34 | $3.18 | 158438 |
| 2026-03-18 | 34.19 | $3.22 | 124549 |
| 2026-03-17 | 33.38 | $3.20 | 246414 |
| 2026-03-16 | 33.78 | $3.22 | 302664 |
| 2026-03-13 | 35.17 | $3.29 | 103036 |
| 2026-03-12 | 35.17 | $3.29 | 105300 |
| 2026-03-11 | 36.32 | $3.35 | 132840 |
| 2026-03-10 | 37.09 | $3.39 | 132500 |
| 2026-03-09 | 31.57 | $3.23 | 122336 |
| 2026-03-06 | 31.74 | $3.24 | 106331 |
| 2026-03-05 | 32.71 | $3.30 | 111617 |
| 2026-03-04 | 32.05 | $3.28 | 194600 |
| 2026-03-03 | 34.47 | $3.43 | 182825 |
| 2026-03-02 | 35.66 | $3.50 | 247131 |
| 2026-02-27 | 31.48 | $3.37 | 312656 |
| 2026-02-26 | 28.06 | $3.27 | 260823 |
| 2026-02-25 | 31.00 | $3.47 | 111401 |
| 2026-02-24 | 28.51 | $3.40 | 180204 |
| 2026-02-23 | 31.60 | $3.60 | 353829 |
| 2026-02-20 | 27.89 | $3.50 | 180900 |
| 2026-02-19 | 29.56 | $3.61 | 683702 |
| 2026-02-18 | 29.20 | $3.60 | 599442 |
| 2026-02-17 | 21.82 | $3.41 | 537065 |
| 2026-02-13 | 28.89 | $3.88 | 225900 |
| 2026-02-12 | 31.36 | $4.00 | 109700 |
| 2026-02-11 | 31.36 | $4.00 | 148705 |
| 2026-02-10 | 32.18 | $4.04 | 145750 |
| 2026-02-09 | 34.80 | $4.16 | 146600 |
| 2026-02-06 | 35.25 | $4.18 | 159535 |
| 2026-02-05 | 29.59 | $4.05 | 97035 |
| 2026-02-04 | 29.97 | $4.07 | 135938 |
| 2026-02-03 | 21.80 | $3.90 | 358927 |
| 2026-02-02 | 24.52 | $4.07 | 632100 |
| 2026-01-30 | 35.72 | $4.52 | 362633 |
| 2026-01-29 | 40.40 | $4.64 | 61500 |
| 2026-01-28 | 41.70 | $4.67 | 88020 |
| 2026-01-27 | 42.12 | $4.68 | 109901 |
| 2026-01-26 | 44.28 | $4.73 | 108600 |
| 2026-01-23 | 44.72 | $4.74 | 42847 |
| 2026-01-22 | 45.14 | $4.75 | 49029 |
| 2026-01-21 | 44.14 | $4.73 | 173043 |
| 2026-01-20 | 49.27 | $4.85 | 145951 |
| 2026-01-16 | 54.25 | $4.95 | 150700 |
| 2026-01-15 | 49.92 | $4.86 | 115891 |
| 2026-01-14 | 46.15 | $4.79 | 156400 |
| 2026-01-13 | 42.63 | $4.73 | 191735 |
| 2026-01-12 | 41.42 | $4.71 | 86005 |
| 2026-01-09 | 40.82 | $4.70 | 82541 |
| 2026-01-08 | 41.22 | $4.71 | 100100 |
| 2026-01-07 | 40.12 | $4.69 | 96787 |
| 2026-01-06 | 41.60 | $4.73 | 95238 |
| 2026-01-05 | 43.12 | $4.77 | 85625 |
| 2026-01-02 | 41.60 | $4.74 | 103797 |
| 2025-12-31 | 39.02 | $4.69 | 356300 |
| 2025-12-30 | 34.64 | $4.61 | 280909 |
| 2025-12-29 | 32.92 | $4.58 | 166732 |
| 2025-12-26 | 34.05 | $4.62 | 124535 |
| 2025-12-24 | 34.91 | $4.65 | 82500 |
| 2025-12-23 | 34.39 | $4.64 | 132147 |
| 2025-12-22 | 33.37 | $4.62 | 328828 |
| 2025-12-19 | 36.02 | $4.72 | 226334 |
| 2025-12-18 | 38.34 | $4.80 | 160045 |
| 2025-12-17 | 41.17 | $4.89 | 163795 |
| 2025-12-16 | 34.54 | $4.76 | 111341 |
| 2025-12-15 | 29.92 | $4.68 | 232936 |
| 2025-12-12 | 30.18 | $4.69 | 245832 |
| 2025-12-11 | 33.10 | $4.80 | 252900 |
| 2025-12-10 | 38.96 | $4.98 | 145139 |
| 2025-12-09 | 42.54 | $5.07 | 77601 |
| 2025-12-08 | 45.17 | $5.13 | 87997 |
| 2025-12-05 | 46.53 | $5.16 | 103037 |
| 2025-12-04 | 49.37 | $5.22 | 57414 |
| 2025-12-03 | 49.85 | $5.23 | 102741 |
| 2025-12-02 | 49.85 | $5.23 | 84000 |
| 2025-12-01 | 49.40 | $5.22 | 105800 |
| 2025-11-28 | 48.97 | $5.21 | 61948 |
| 2025-11-26 | 45.45 | $5.13 | 48300 |
| 2025-11-25 | 45.00 | $5.12 | 72400 |
| 2025-11-24 | 44.12 | $5.10 | 93982 |
| 2025-11-21 | 40.51 | $5.02 | 86900 |
| 2025-11-20 | 36.10 | $4.93 | 90994 |
| 2025-11-19 | 31.84 | $4.85 | 168500 |
| 2025-11-18 | 27.83 | $4.78 | 224400 |
| 2025-11-17 | 30.78 | $4.90 | 231300 |
| 2025-11-14 | 39.35 | $5.16 | 177918 |
| 2025-11-13 | 41.91 | $5.22 | 109163 |
| 2025-11-12 | 41.91 | $5.22 | 78284 |
| 2025-11-11 | 41.34 | $5.21 | 98139 |
| 2025-11-10 | 41.34 | $5.21 | 98600 |
| 2025-11-07 | 39.17 | $5.17 | 97700 |
| 2025-11-06 | 40.23 | $5.20 | 98300 |
| 2025-11-05 | 37.55 | $5.15 | 59938 |
| 2025-11-04 | 34.78 | $5.10 | 135812 |
| 2025-11-03 | 39.82 | $5.25 | 113300 |
| 2025-10-31 | 41.33 | $5.29 | 184680 |
| 2025-10-30 | 36.75 | $5.21 | 73000 |
| 2025-10-29 | 37.80 | $5.24 | 59800 |
| 2025-10-28 | 37.80 | $5.24 | 111736 |
| 2025-10-27 | 39.15 | $5.28 | 187000 |
| 2025-10-24 | 42.78 | $5.38 | 153800 |
| 2025-10-23 | 36.65 | $5.27 | 158132 |
| 2025-10-22 | 37.70 | $5.30 | 131280 |
| 2025-10-21 | 36.55 | $5.28 | 263402 |
| 2025-10-20 | 40.44 | $5.39 | 360300 |
| 2025-10-17 | 39.32 | $5.37 | 161059 |
| 2025-10-16 | 40.03 | $5.39 | 145000 |
| 2025-10-15 | 33.77 | $5.28 | 61400 |
| 2025-10-14 | 33.17 | $5.27 | 71700 |
| 2025-10-13 | 32.59 | $5.26 | 105140 |
| 2025-10-10 | 32.86 | $5.27 | 100752 |
| 2025-10-09 | 35.09 | $5.35 | 100759 |
| 2025-10-08 | 36.56 | $5.40 | 303753 |
| 2025-10-07 | 40.78 | $5.53 | 112601 |
| 2025-10-06 | 44.96 | $5.64 | 119128 |
| 2025-10-03 | 48.85 | $5.73 | 62700 |
| 2025-10-02 | 47.41 | $5.70 | 106022 |
| 2025-10-01 | 49.16 | $5.74 | 103700 |
| 2025-09-30 | 52.88 | $5.82 | 220800 |
| 2025-09-29 | 48.23 | $5.72 | 202734 |
| 2025-09-26 | 48.69 | $5.73 | 112314 |
| 2025-09-25 | 49.58 | $5.75 | 70200 |
| 2025-09-24 | 48.68 | $5.73 | 120901 |
| 2025-09-23 | 46.90 | $5.69 | 133515 |
| 2025-09-22 | 46.46 | $5.68 | 198700 |
| 2025-09-19 | 47.98 | $5.72 | 58100 |
| 2025-09-18 | 44.99 | $5.65 | 64024 |
| 2025-09-17 | 52.33 | $5.83 | 210804 |
| 2025-09-16 | 52.33 | $5.83 | 145338 |
| 2025-09-15 | 51.13 | $5.80 | 203247 |
| 2025-09-12 | 48.68 | $5.74 | 101000 |
| 2025-09-11 | 49.87 | $5.77 | 78426 |
| 2025-09-10 | 49.48 | $5.76 | 154706 |
| 2025-09-09 | 41.70 | $5.58 | 238000 |
| 2025-09-08 | 43.83 | $5.64 | 174349 |
| 2025-09-05 | 44.19 | $5.65 | 104700 |
| 2025-09-04 | 42.86 | $5.62 | 191951 |
| 2025-09-03 | 46.37 | $5.72 | 100232 |
| 2025-09-02 | 44.64 | $5.68 | 163923 |
| 2025-08-29 | 46.78 | $5.74 | 464716 |
| 2025-08-28 | 47.87 | $5.77 | 59600 |
| 2025-08-27 | 46.69 | $5.74 | 96037 |
| 2025-08-26 | 46.69 | $5.74 | 66349 |
| 2025-08-25 | 44.82 | $5.69 | 177000 |
| 2025-08-22 | 42.51 | $5.63 | 117600 |
| 2025-08-21 | 42.51 | $5.63 | 193200 |
| 2025-08-20 | 37.81 | $5.51 | 291400 |
| 2025-08-19 | 39.34 | $5.57 | 324500 |
| 2025-08-18 | 44.45 | $5.75 | 231100 |
| 2025-08-15 | 42.88 | $5.71 | 166000 |
| 2025-08-14 | 41.71 | $5.68 | 127500 |
| 2025-08-13 | 40.94 | $5.66 | 201700 |
| 2025-08-12 | 36.58 | $5.55 | 512300 |
| 2025-08-11 | 30.36 | $5.41 | 351100 |
| 2025-08-08 | 26.96 | $5.34 | 166000 |
| 2025-08-07 | 24.45 | $5.29 | 502200 |
| 2025-08-06 | 27.50 | $5.46 | 201000 |
| 2025-08-05 | 28.91 | $5.53 | 152000 |
| 2025-08-04 | 29.74 | $5.57 | 126900 |
| 2025-08-01 | 28.27 | $5.54 | 154400 |
| 2025-07-31 | 30.06 | $5.63 | 120900 |
| 2025-07-30 | 30.46 | $5.65 | 121100 |
| 2025-07-29 | 28.63 | $5.61 | 191200 |
| 2025-07-28 | 29.56 | $5.66 | 401100 |
| 2025-07-25 | 30.11 | $5.69 | 202700 |
| 2025-07-24 | 25.71 | $5.59 | 518300 |
| 2025-07-23 | 28.81 | $5.77 | 517200 |
| 2025-07-22 | 37.39 | $6.13 | 148200 |
| 2025-07-21 | 38.92 | $6.18 | 248300 |
| 2025-07-18 | 51.26 | $6.49 | 113300 |
| 2025-07-17 | 51.26 | $6.49 | 146300 |
| 2025-07-16 | 47.89 | $6.42 | 59600 |
| 2025-07-15 | 46.90 | $6.40 | 91500 |
| 2025-07-14 | 46.90 | $6.40 | 87000 |
| 2025-07-11 | 48.14 | $6.43 | 143700 |
| 2025-07-10 | 51.16 | $6.50 | 70000 |
| 2025-07-09 | 46.62 | $6.40 | 122900 |
| 2025-07-08 | 49.23 | $6.46 | 72700 |
| 2025-07-07 | 49.23 | $6.46 | 103300 |
| 2025-07-03 | 49.64 | $6.47 | 35400 |
| 2025-07-02 | 48.82 | $6.45 | 92500 |
| 2025-07-01 | 49.20 | $6.46 | 91300 |
| 2025-06-30 | 49.95 | $6.48 | 117900 |
| 2025-06-27 | 43.91 | $6.33 | 69600 |
| 2025-06-26 | 40.25 | $6.25 | 93700 |
| 2025-06-25 | 37.85 | $6.20 | 260500 |
| 2025-06-24 | 25.29 | $5.98 | 316900 |
| 2025-06-23 | 25.74 | $6.00 | 250200 |
| 2025-06-20 | 28.64 | $6.12 | 216100 |
| 2025-06-18 | 28.64 | $6.12 | 484200 |
| 2025-06-17 | 33.13 | $6.28 | 203900 |
| 2025-06-16 | 39.80 | $6.46 | 145000 |
| 2025-06-13 | 42.04 | $6.51 | 85400 |
| 2025-06-12 | 42.04 | $6.51 | 113200 |
| 2025-06-11 | 42.91 | $6.53 | 103200 |
| 2025-06-10 | 42.34 | $6.52 | 96500 |
| 2025-06-09 | 41.23 | $6.50 | 167700 |
| 2025-06-06 | 38.42 | $6.45 | 133500 |
| 2025-06-05 | 40.64 | $6.51 | 113300 |
| 2025-06-04 | 40.09 | $6.50 | 72300 |
| 2025-06-03 | 41.17 | $6.53 | 91000 |
| 2025-06-02 | 40.15 | $6.51 | 145900 |
| 2025-05-30 | 41.88 | $6.56 | 336500 |
| 2025-05-29 | 41.88 | $6.56 | 115000 |
| 2025-05-28 | 40.49 | $6.53 | 147700 |
| 2025-05-27 | 42.08 | $6.58 | 223000 |
| 2025-05-23 | 40.30 | $6.54 | 98200 |
| 2025-05-22 | 41.20 | $6.57 | 155700 |
| 2025-05-21 | 41.20 | $6.57 | 219100 |
| 2025-05-20 | 42.05 | $6.60 | 136800 |
| 2025-05-19 | 43.18 | $6.64 | 239600 |
| 2025-05-16 | 45.50 | $6.72 | 519300 |
| 2025-05-15 | 44.07 | $6.68 | 353900 |
| 2025-05-14 | 43.01 | $6.65 | 493300 |
| 2025-05-13 | 44.90 | $6.72 | 418000 |
| 2025-05-12 | 40.27 | $6.59 | 406600 |
| 2025-05-09 | 41.02 | $6.62 | 152700 |
| 2025-05-08 | 40.31 | $6.60 | 299400 |
| 2025-05-07 | 44.10 | $6.75 | 160800 |
| 2025-05-06 | 43.76 | $6.74 | 241700 |
| 2025-05-05 | 44.52 | $6.77 | 156500 |
| 2025-05-02 | 42.95 | $6.72 | 117200 |
| 2025-05-01 | 41.70 | $6.68 | 196100 |
| 2025-04-30 | 43.75 | $6.77 | 111000 |
| 2025-04-29 | 44.68 | $6.81 | 94900 |
| 2025-04-28 | 44.12 | $6.79 | 218300 |
| 2025-04-25 | 39.12 | $6.62 | 112300 |
| 2025-04-24 | 38.50 | $6.60 | 83400 |
| 2025-04-23 | 37.30 | $6.56 | 164000 |
| 2025-04-22 | 36.11 | $6.52 | 44600 |
| 2025-04-21 | 34.03 | $6.45 | 105700 |
| 2025-04-17 | 38.83 | $6.73 | 84200 |
| 2025-04-16 | 42.72 | $6.92 | 188200 |
| 2025-04-15 | 45.20 | $7.03 | 329900 |
| 2025-04-14 | 42.91 | $6.95 | 280900 |
| 2025-04-11 | 38.63 | $6.81 | 118200 |
| 2025-04-10 | 32.46 | $6.63 | 106100 |
| 2025-04-09 | 35.68 | $6.80 | 420200 |
| 2025-04-08 | 25.32 | $6.55 | 355000 |
| 2025-04-07 | 22.96 | $6.50 | 419400 |
| 2025-04-04 | 24.43 | $6.60 | 315200 |
| 2025-04-03 | 26.34 | $6.72 | 216700 |
| 2025-04-02 | 30.29 | $6.93 | 183200 |
| 2025-04-01 | 30.92 | $6.96 | 360300 |
| 2025-03-31 | 20.46 | $6.76 | 357900 |
| 2025-03-28 | 24.31 | $6.98 | 284000 |
| 2025-03-27 | 30.81 | $7.24 | 71900 |
| 2025-03-26 | 31.43 | $7.26 | 82100 |
| 2025-03-25 | 35.08 | $7.37 | 66200 |
| 2025-03-24 | 35.08 | $7.37 | 82400 |
| 2025-03-21 | 32.51 | $7.33 | 83000 |
| 2025-03-20 | 31.21 | $7.31 | 219800 |
| 2025-03-19 | 33.67 | $7.39 | 304700 |
| 2025-03-18 | 43.41 | $7.63 | 290800 |
| 2025-03-17 | 51.70 | $7.77 | 176800 |
| 2025-03-14 | 52.38 | $7.78 | 106900 |
| 2025-03-13 | 45.59 | $7.68 | 91000 |
| 2025-03-12 | 44.08 | $7.66 | 140100 |
| 2025-03-11 | 39.26 | $7.60 | 166300 |
| 2025-03-10 | 40.94 | $7.63 | 159700 |
| 2025-03-07 | 40.94 | $7.63 | 142100 |
| 2025-03-06 | 42.02 | $7.65 | 139300 |
| 2025-03-05 | 42.02 | $7.65 | 86500 |
| 2025-03-04 | 42.02 | $7.65 | 148600 |
| 2025-03-03 | 44.53 | $7.70 | 147100 |
| 2025-02-28 | 45.57 | $7.72 | 202000 |
| 2025-02-27 | 38.80 | $7.62 | 241000 |
| 2025-02-26 | 40.23 | $7.65 | 94500 |
| 2025-02-25 | 39.52 | $7.64 | 157000 |
| 2025-02-24 | 40.43 | $7.66 | 141000 |
| 2025-02-21 | 42.26 | $7.70 | 86500 |
| 2025-02-20 | 44.67 | $7.75 | 78000 |
| 2025-02-19 | 44.07 | $7.74 | 364400 |
| 2025-02-18 | 44.07 | $7.74 | 216800 |
| 2025-02-14 | 51.15 | $7.88 | 129900 |
| 2025-02-13 | 43.79 | $7.76 | 100900 |
| 2025-02-12 | 40.98 | $7.72 | 117600 |
| 2025-02-11 | 40.27 | $7.71 | 116700 |
| 2025-02-10 | 40.27 | $7.71 | 254900 |
| 2025-02-07 | 40.71 | $7.72 | 364100 |
| 2025-02-06 | 41.58 | $7.74 | 129100 |
| 2025-02-05 | 43.33 | $7.78 | 80900 |
| 2025-02-04 | 42.76 | $7.77 | 118800 |
| 2025-02-03 | 41.64 | $7.75 | 135600 |
| 2025-01-31 | 44.99 | $7.83 | 158300 |
| 2025-01-30 | 45.43 | $7.84 | 96400 |
| 2025-01-29 | 44.41 | $7.82 | 45900 |
| 2025-01-28 | 43.91 | $7.81 | 85500 |
| 2025-01-27 | 41.93 | $7.77 | 102500 |
| 2025-01-24 | 41.44 | $7.76 | 87700 |
| 2025-01-23 | 36.34 | $7.66 | 83500 |
| 2025-01-22 | 37.91 | $7.71 | 249100 |
| 2025-01-21 | 39.87 | $7.77 | 149900 |
| 2025-01-17 | 44.63 | $7.90 | 107300 |
| 2025-01-16 | 43.64 | $7.88 | 200800 |
| 2025-01-15 | 39.02 | $7.79 | 397500 |
| 2025-01-14 | 29.21 | $7.63 | 341100 |
| 2025-01-13 | 36.54 | $7.84 | 223600 |
| 2025-01-10 | 40.70 | $7.93 | 127200 |
| 2025-01-08 | 43.86 | $7.99 | 44500 |
| 2025-01-07 | 40.95 | $7.95 | 122700 |
| 2025-01-06 | 40.95 | $7.95 | 174200 |
| 2025-01-03 | 41.93 | $7.97 | 100400 |
| 2025-01-02 | 40.58 | $7.95 | 123000 |
| 2024-12-31 | 39.92 | $7.94 | 210300 |
| 2024-12-30 | 38.62 | $7.92 | 165500 |
| 2024-12-27 | 42.08 | $8.00 | 128000 |
| 2024-12-26 | 43.95 | $8.04 | 87500 |
| 2024-12-24 | 44.90 | $8.06 | 72100 |
| 2024-12-23 | 39.98 | $7.98 | 242400 |
| 2024-12-20 | 38.01 | $7.95 | 140400 |
| 2024-12-19 | 38.01 | $7.95 | 146100 |
| 2024-12-18 | 41.27 | $8.03 | 149200 |
| 2024-12-17 | 48.73 | $8.18 | 108700 |
| 2024-12-16 | 50.46 | $8.21 | 155800 |
| 2024-12-13 | 51.04 | $8.22 | 79700 |
| 2024-12-12 | 51.60 | $8.23 | 124500 |
| 2024-12-11 | 49.50 | $8.19 | 61100 |
| 2024-12-10 | 47.89 | $8.16 | 101400 |
| 2024-12-09 | 46.26 | $8.13 | 152100 |
| 2024-12-06 | 43.47 | $8.08 | 98600 |
| 2024-12-05 | 48.77 | $8.19 | 66000 |
| 2024-12-04 | 49.29 | $8.20 | 118200 |
| 2024-12-03 | 47.15 | $8.16 | 221300 |
| 2024-12-02 | 43.77 | $8.10 | 216600 |
| 2024-11-29 | 38.82 | $8.02 | 92200 |
| 2024-11-27 | 37.51 | $8.00 | 295900 |
| 2024-11-26 | 38.69 | $8.03 | 261800 |
| 2024-11-25 | 43.93 | $8.15 | 173800 |
| 2024-11-22 | 44.41 | $8.16 | 200100 |
| 2024-11-21 | 47.33 | $8.22 | 191900 |
| 2024-11-20 | 51.64 | $8.30 | 51000 |
| 2024-11-19 | 52.21 | $8.31 | 75700 |
| 2024-11-18 | 49.03 | $8.25 | 91700 |
| 2024-11-15 | 50.63 | $8.28 | 93800 |
| 2024-11-14 | 45.57 | $8.19 | 102700 |
| 2024-11-13 | 39.71 | $8.10 | 332800 |
| 2024-11-12 | 48.54 | $8.26 | 75400 |
| 2024-11-11 | 51.25 | $8.30 | 256600 |
| 2024-11-08 | 46.27 | $8.23 | 115200 |
| 2024-11-07 | 44.73 | $8.21 | 191400 |
| 2024-11-06 | 43.19 | $8.19 | 128300 |
| 2024-11-05 | 43.19 | $8.19 | 96400 |
| 2024-11-04 | 38.56 | $8.13 | 224900 |
| 2024-11-01 | 44.28 | $8.23 | 121800 |
| 2024-10-31 | 40.95 | $8.19 | 98900 |
| 2024-10-30 | 41.54 | $8.20 | 55700 |
| 2024-10-29 | 42.11 | $8.21 | 96900 |
| 2024-10-28 | 43.25 | $8.23 | 86800 |
| 2024-10-25 | 43.25 | $8.23 | 73600 |
| 2024-10-24 | 42.55 | $8.22 | 78400 |
| 2024-10-23 | 41.17 | $8.20 | 95100 |
| 2024-10-22 | 41.65 | $8.21 | 154300 |
| 2024-10-21 | 46.21 | $8.30 | 100300 |
| 2024-10-18 | 50.93 | $8.38 | 190900 |
| 2024-10-17 | 52.19 | $8.40 | 115600 |
| 2024-10-16 | 51.04 | $8.38 | 96200 |
| 2024-10-15 | 51.63 | $8.39 | 130200 |
| 2024-10-14 | 52.79 | $8.41 | 329400 |
| 2024-10-11 | 50.12 | $8.36 | 71500 |
| 2024-10-10 | 50.12 | $8.36 | 73900 |
| 2024-10-09 | 50.64 | $8.37 | 95500 |
| 2024-10-08 | 51.14 | $8.38 | 107100 |
| 2024-10-07 | 50.68 | $8.37 | 148200 |
| 2024-10-04 | 46.84 | $8.29 | 95000 |
| 2024-10-03 | 45.32 | $8.26 | 82700 |
| 2024-10-02 | 44.82 | $8.25 | 124900 |
| 2024-10-01 | 45.22 | $8.26 | 67700 |
| 2024-09-30 | 43.82 | $8.23 | 114700 |
| 2024-09-27 | 44.91 | $8.26 | 94600 |
| 2024-09-26 | 44.91 | $8.26 | 60800 |
| 2024-09-25 | 43.64 | $8.23 | 66300 |
| 2024-09-24 | 43.64 | $8.23 | 50100 |
| 2024-09-23 | 42.45 | $8.20 | 85600 |
| 2024-09-20 | 46.84 | $8.34 | 60800 |
| 2024-09-19 | 47.85 | $8.37 | 100400 |
| 2024-09-18 | 49.88 | $8.43 | 66100 |
| 2024-09-17 | 53.49 | $8.53 | 130500 |
| 2024-09-16 | 53.49 | $8.53 | 137300 |
| 2024-09-13 | 53.49 | $8.53 | 99800 |
| 2024-09-12 | 52.31 | $8.49 | 58600 |
| 2024-09-11 | 53.60 | $8.53 | 80200 |
| 2024-09-10 | 53.33 | $8.52 | 83000 |
| 2024-09-09 | 55.19 | $8.58 | 72700 |
| 2024-09-06 | 55.81 | $8.60 | 133400 |
| 2024-09-05 | 54.10 | $8.53 | 90300 |
| 2024-09-04 | 54.96 | $8.56 | 87800 |
| 2024-09-03 | 54.74 | $8.55 | 98800 |
| 2024-08-30 | 57.51 | $8.65 | 255000 |
| 2024-08-29 | 51.70 | $8.40 | 85200 |
| 2024-08-28 | 48.76 | $8.29 | 104200 |
| 2024-08-27 | 49.81 | $8.33 | 246400 |
| 2024-08-26 | 60.97 | $8.69 | 79200 |
| 2024-08-23 | 63.21 | $8.75 | 69800 |
| 2024-08-22 | 59.43 | $8.59 | 45900 |
| 2024-08-21 | 58.41 | $8.55 | 87900 |
| 2024-08-20 | 57.40 | $8.51 | 84000 |
| 2024-08-19 | 60.92 | $8.61 | 129700 |
| 2024-08-16 | 61.28 | $8.62 | 145200 |
| 2024-08-15 | 59.24 | $8.53 | 81400 |
| 2024-08-14 | 57.34 | $8.45 | 283200 |
| 2024-08-13 | 49.51 | $8.17 | 119300 |
| 2024-08-12 | 50.13 | $8.19 | 84900 |
| 2024-08-09 | 49.53 | $8.17 | 49800 |
| 2024-08-08 | 46.77 | $8.08 | 96500 |
| 2024-08-07 | 43.51 | $7.98 | 51600 |
| 2024-08-06 | 42.16 | $7.94 | 189700 |
| 2024-08-05 | 35.20 | $7.75 | 282700 |
| 2024-08-02 | 42.65 | $8.04 | 178900 |
| 2024-08-01 | 50.73 | $8.27 | 71000 |
| 2024-07-31 | 55.52 | $8.38 | 126300 |
| 2024-07-30 | 55.97 | $8.39 | 223800 |
| 2024-07-29 | 48.78 | $8.21 | 60900 |
| 2024-07-26 | 45.99 | $8.15 | 146600 |
| 2024-07-25 | 44.06 | $8.11 | 44400 |
| 2024-07-24 | 44.06 | $8.11 | 43700 |
| 2024-07-23 | 47.51 | $8.20 | 27200 |
| 2024-07-22 | 47.51 | $8.20 | 78900 |
| 2024-07-19 | 46.24 | $8.17 | 38900 |
| 2024-07-18 | 48.46 | $8.23 | 43100 |
| 2024-07-17 | 47.26 | $8.20 | 187900 |
| 2024-07-16 | 45.23 | $8.15 | 212600 |
| 2024-07-15 | 50.79 | $8.30 | 75200 |
| 2024-07-12 | 51.19 | $8.31 | 47300 |
| 2024-07-11 | 50.83 | $8.30 | 96100 |
| 2024-07-10 | 53.90 | $8.38 | 42400 |
| 2024-07-09 | 52.89 | $8.35 | 59100 |
| 2024-07-08 | 55.20 | $8.41 | 112700 |
| 2024-07-05 | 53.26 | $8.35 | 39800 |
| 2024-07-03 | 51.60 | $8.30 | 33800 |
| 2024-07-02 | 54.54 | $8.38 | 331500 |
| 2024-07-01 | 50.15 | $8.25 | 47900 |
| 2024-06-28 | 47.56 | $8.18 | 59100 |
| 2024-06-27 | 52.77 | $8.32 | 27400 |
| 2024-06-26 | 49.78 | $8.24 | 66400 |
| 2024-06-25 | 56.11 | $8.39 | 33300 |
| 2024-06-24 | 61.01 | $8.49 | 38200 |
| 2024-06-21 | 57.48 | $8.39 | 25400 |
| 2024-06-20 | 57.98 | $8.40 | 25500 |
| 2024-06-18 | 56.54 | $8.36 | 63200 |
| 2024-06-17 | 55.83 | $8.34 | 33800 |
| 2024-06-14 | 60.57 | $8.44 | 44400 |
| 2024-06-13 | 65.88 | $8.54 | 22700 |
| 2024-06-12 | 65.31 | $8.52 | 38600 |
| 2024-06-11 | 65.84 | $8.53 | 45400 |
| 2024-06-10 | 69.59 | $8.60 | 57500 |
| 2024-06-07 | 68.37 | $8.55 | 58700 |
| 2024-06-06 | 65.75 | $8.45 | 44600 |
| 2024-06-05 | 65.75 | $8.45 | 48800 |
| 2024-06-04 | 64.96 | $8.42 | 92700 |
| 2024-06-03 | 63.64 | $8.37 | 105200 |
| 2024-05-31 | 63.38 | $8.36 | 227600 |
| 2024-05-30 | 57.21 | $8.15 | 133500 |
| 2024-05-29 | 49.07 | $7.94 | 47900 |
| 2024-05-28 | 47.26 | $7.90 | 98500 |
| 2024-05-24 | 50.69 | $7.98 | 76000 |
| 2024-05-23 | 44.46 | $7.85 | 184500 |
| 2024-05-22 | 51.06 | $7.99 | 61200 |
| 2024-05-21 | 60.87 | $8.15 | 36400 |
| 2024-05-20 | 58.00 | $8.09 | 71400 |
| 2024-05-17 | 56.48 | $8.06 | 44300 |
| 2024-05-16 | 63.79 | $8.16 | 85400 |
| 2024-05-15 | 62.40 | $8.13 | 71100 |
| 2024-05-14 | 60.48 | $8.09 | 41900 |
| 2024-05-13 | 55.65 | $8.00 | 133900 |
| 2024-05-10 | 66.87 | $8.13 | 54100 |
| 2024-05-09 | 56.65 | $7.97 | 39300 |
| 2024-05-08 | 56.65 | $7.97 | 34100 |
| 2024-05-07 | 53.41 | $7.93 | 60500 |
| 2024-05-06 | 55.38 | $7.95 | 54100 |
| 2024-05-03 | 55.38 | $7.95 | 50300 |
| 2024-05-02 | 55.38 | $7.95 | 37700 |
| 2024-05-01 | 55.38 | $7.95 | 56700 |
| 2024-04-30 | 50.97 | $7.89 | 76000 |
| 2024-04-29 | 51.78 | $7.90 | 64400 |
| 2024-04-26 | 49.49 | $7.87 | 61900 |
| 2024-04-25 | 44.48 | $7.81 | 66300 |
| 2024-04-24 | 42.68 | $7.79 | 40700 |
| 2024-04-23 | 37.90 | $7.74 | 30300 |
| 2024-04-22 | 36.90 | $7.73 | 37700 |
| 2024-04-19 | 38.06 | $7.75 | 95100 |
| 2024-04-18 | 38.64 | $7.76 | 87300 |
| 2024-04-17 | 37.74 | $7.75 | 60100 |
| 2024-04-16 | 44.57 | $7.86 | 135600 |
| 2024-04-15 | 43.69 | $7.85 | 95000 |
| 2024-04-12 | 47.26 | $7.90 | 123000 |
| 2024-04-11 | 44.69 | $7.87 | 84300 |
| 2024-04-10 | 42.92 | $7.85 | 99200 |
| 2024-04-09 | 42.92 | $7.85 | 104000 |
| 2024-04-08 | 44.19 | $7.87 | 175000 |
| 2024-04-05 | 44.83 | $7.88 | 77700 |
| 2024-04-04 | 44.07 | $7.87 | 89500 |
| 2024-04-03 | 45.25 | $7.89 | 74400 |
| 2024-04-02 | 45.83 | $7.90 | 62500 |
| 2024-04-01 | 43.04 | $7.86 | 90900 |
| 2024-03-28 | 43.57 | $7.87 | 135700 |
| 2024-03-27 | 47.49 | $7.94 | 58900 |
| 2024-03-26 | 43.34 | $7.88 | 51900 |
| 2024-03-25 | 43.34 | $7.88 | 63000 |
| 2024-03-22 | 44.94 | $7.91 | 78300 |
| 2024-03-21 | 44.94 | $7.91 | 90700 |
| 2024-03-20 | 40.30 | $7.84 | 137800 |
| 2024-03-19 | 45.51 | $7.94 | 41800 |
| 2024-03-18 | 47.25 | $7.97 | 49100 |
| 2024-03-15 | 48.43 | $7.99 | 88500 |
| 2024-03-14 | 52.79 | $8.06 | 104800 |
| 2024-03-13 | 54.80 | $8.09 | 140900 |
| 2024-03-12 | 54.25 | $8.08 | 74300 |
| 2024-03-11 | 56.20 | $8.11 | 142200 |
| 2024-03-08 | 55.70 | $8.10 | 87400 |
| 2024-03-07 | 53.13 | $8.05 | 124700 |
| 2024-03-06 | 60.45 | $8.16 | 69900 |
| 2024-03-05 | 57.95 | $8.11 | 111600 |
| 2024-03-04 | 60.12 | $8.14 | 198500 |
| 2024-03-01 | 57.60 | $8.09 | 113300 |
| 2024-02-29 | 49.07 | $7.95 | 37700 |
| 2024-02-28 | 46.89 | $7.92 | 28000 |
| 2024-02-27 | 46.89 | $7.92 | 65800 |
| 2024-02-26 | 51.53 | $7.99 | 28700 |
| 2024-02-23 | 53.69 | $8.02 | 86600 |
| 2024-02-22 | 55.92 | $8.05 | 25400 |
| 2024-02-21 | 56.67 | $8.06 | 26500 |
| 2024-02-20 | 55.54 | $8.04 | 63500 |
| 2024-02-16 | 54.41 | $8.02 | 25400 |
| 2024-02-15 | 55.08 | $8.03 | 49100 |
| 2024-02-14 | 58.45 | $8.08 | 36700 |
| 2024-02-13 | 58.45 | $8.08 | 31100 |
| 2024-02-12 | 64.14 | $8.16 | 45800 |
| 2024-02-09 | 61.47 | $8.10 | 34100 |
| 2024-02-08 | 60.54 | $8.08 | 28200 |
| 2024-02-07 | 62.69 | $8.11 | 61900 |
| 2024-02-06 | 62.27 | $8.10 | 61600 |
| 2024-02-05 | 58.19 | $8.01 | 71000 |
| 2024-02-02 | 57.71 | $8.00 | 72300 |
| 2024-02-01 | 53.65 | $7.92 | 61500 |
| 2024-01-31 | 52.00 | $7.89 | 83200 |
| 2024-01-30 | 47.91 | $7.82 | 63500 |
| 2024-01-29 | 45.38 | $7.78 | 70300 |
| 2024-01-26 | 45.38 | $7.78 | 59700 |
| 2024-01-25 | 46.92 | $7.81 | 82500 |
| 2024-01-24 | 51.34 | $7.89 | 47900 |
| 2024-01-23 | 50.23 | $7.87 | 84900 |
| 2024-01-22 | 46.13 | $7.80 | 68400 |
| 2024-01-19 | 46.13 | $7.80 | 67800 |
| 2024-01-18 | 49.27 | $7.86 | 90900 |
| 2024-01-17 | 53.28 | $7.93 | 90400 |
| 2024-01-16 | 54.49 | $7.95 | 105900 |
| 2024-01-12 | 57.59 | $8.00 | 32700 |
| 2024-01-11 | 58.86 | $8.02 | 52600 |
| 2024-01-10 | 59.48 | $8.03 | 23900 |
| 2024-01-09 | 60.08 | $8.04 | 40700 |
| 2024-01-08 | 61.27 | $8.06 | 97100 |
| 2024-01-05 | 61.27 | $8.06 | 124200 |
| 2024-01-04 | 65.95 | $8.14 | 94600 |
| 2024-01-03 | 64.33 | $8.09 | 91700 |
| 2024-01-02 | 66.13 | $8.12 | 185100 |
| 2023-12-29 | 60.14 | $7.95 | 155600 |
| 2023-12-28 | 57.19 | $7.88 | 47700 |
| 2023-12-27 | 53.94 | $7.81 | 137800 |
| 2023-12-26 | 50.91 | $7.75 | 100400 |
| 2023-12-22 | 51.99 | $7.77 | 56200 |
| 2023-12-21 | 55.35 | $7.83 | 68200 |
| 2023-12-20 | 54.42 | $7.81 | 65400 |
| 2023-12-19 | 55.52 | $7.83 | 70800 |
| 2023-12-18 | 53.74 | $7.79 | 144000 |
| 2023-12-15 | 48.89 | $7.69 | 95700 |
| 2023-12-14 | 50.92 | $7.73 | 178800 |
| 2023-12-13 | 52.47 | $7.76 | 144100 |
| 2023-12-12 | 51.53 | $7.74 | 101800 |
| 2023-12-11 | 48.65 | $7.68 | 91100 |
| 2023-12-08 | 49.11 | $7.69 | 96000 |
| 2023-12-07 | 47.70 | $7.66 | 78800 |
| 2023-12-06 | 45.78 | $7.62 | 79500 |
| 2023-12-05 | 44.83 | $7.60 | 61500 |
| 2023-12-04 | 48.93 | $7.70 | 67000 |
| 2023-12-01 | 48.93 | $7.70 | 111000 |
| 2023-11-30 | 49.76 | $7.72 | 95400 |
| 2023-11-29 | 45.39 | $7.62 | 49800 |
| 2023-11-28 | 49.47 | $7.72 | 37400 |
| 2023-11-27 | 42.05 | $7.57 | 80400 |
| 2023-11-24 | 39.22 | $7.52 | 8300 |
| 2023-11-22 | 36.88 | $7.48 | 27000 |
| 2023-11-21 | 37.22 | $7.49 | 40400 |
| 2023-11-20 | 38.93 | $7.54 | 69200 |
| 2023-11-17 | 37.29 | $7.51 | 31000 |
| 2023-11-16 | 36.21 | $7.49 | 57000 |
| 2023-11-15 | 39.80 | $7.60 | 108700 |
| 2023-11-14 | 41.59 | $7.65 | 114800 |
| 2023-11-13 | 46.32 | $7.77 | 21700 |
| 2023-11-10 | 35.93 | $7.59 | 44800 |
| 2023-11-09 | 37.07 | $7.62 | 31200 |
| 2023-11-08 | 36.43 | $7.61 | 31100 |
| 2023-11-07 | 35.81 | $7.60 | 31900 |
| 2023-11-06 | 38.66 | $7.68 | 54200 |
| 2023-11-03 | 40.58 | $7.73 | 50900 |
| 2023-11-02 | 38.85 | $7.70 | 32500 |
| 2023-11-01 | 35.27 | $7.64 | 41900 |
| 2023-10-31 | 30.78 | $7.57 | 28500 |
| 2023-10-30 | 33.29 | $7.65 | 34800 |
| 2023-10-27 | 33.29 | $7.65 | 14000 |
| 2023-10-26 | 33.60 | $7.66 | 21900 |
| 2023-10-25 | 33.01 | $7.65 | 43200 |
| 2023-10-24 | 35.08 | $7.72 | 27200 |
| 2023-10-23 | 36.00 | $7.75 | 35100 |
| 2023-10-20 | 35.47 | $7.74 | 44000 |
| 2023-10-19 | 39.21 | $7.86 | 31800 |
| 2023-10-18 | 43.18 | $7.97 | 34700 |
| 2023-10-17 | 46.87 | $8.06 | 42300 |
| 2023-10-16 | 48.63 | $8.10 | 44100 |
| 2023-10-13 | 47.22 | $8.07 | 18300 |
| 2023-10-12 | 45.81 | $8.04 | 27100 |
| 2023-10-11 | 45.35 | $8.03 | 27300 |
| 2023-10-10 | 48.49 | $8.11 | 66200 |
| 2023-10-09 | 45.34 | $8.04 | 43400 |
| 2023-10-06 | 40.39 | $7.94 | 29600 |
| 2023-10-05 | 40.74 | $7.95 | 31600 |
| 2023-10-04 | 41.78 | $7.98 | 10300 |
| 2023-10-03 | 43.52 | $8.03 | 68900 |
| 2023-10-02 | 48.54 | $8.16 | 39400 |
| 2023-09-29 | 49.37 | $8.18 | 23900 |
| 2023-09-28 | 47.67 | $8.14 | 22300 |
| 2023-09-27 | 50.07 | $8.20 | 55700 |
| 2023-09-26 | 50.47 | $8.21 | 37400 |
| 2023-09-25 | 54.20 | $8.30 | 55900 |
| 2023-09-22 | 54.20 | $8.30 | 100100 |
| 2023-09-21 | 53.51 | $8.28 | 128900 |
| 2023-09-20 | 56.32 | $8.35 | 160700 |
| 2023-09-19 | 55.69 | $8.33 | 100900 |
| 2023-09-18 | 56.46 | $8.35 | 87600 |
| 2023-09-15 | 55.58 | $8.32 | 90600 |
| 2023-09-14 | 56.67 | $8.35 | 230400 |
| 2023-09-13 | 54.40 | $8.27 | 333200 |
| 2023-09-12 | 40.30 | $7.89 | 42000 |
| 2023-09-11 | 36.88 | $7.82 | 27900 |
| 2023-09-08 | 34.86 | $7.78 | 144000 |
| 2023-09-07 | 35.40 | $7.80 | 60600 |
| 2023-09-06 | 33.44 | $7.76 | 25800 |
| 2023-09-05 | 31.47 | $7.72 | 63800 |
| 2023-09-01 | 36.33 | $7.91 | 161300 |
| 2023-08-31 | 36.61 | $7.92 | 68300 |
| 2023-08-30 | 42.22 | $8.10 | 2500 |
| 2023-08-29 | 43.63 | $8.14 | 4300 |
| 2023-08-28 | 44.34 | $8.16 | 4100 |
| 2023-08-25 | 42.58 | $8.12 | 26300 |
| 2023-08-24 | 39.87 | $8.06 | 15700 |
| 2023-08-23 | 41.41 | $8.11 | 10700 |
| 2023-08-22 | 46.18 | $8.25 | 67200 |
| 2023-08-21 | 42.59 | $8.17 | 9000 |
| 2023-08-18 | 33.05 | $7.99 | 2700 |
| 2023-08-17 | 31.85 | $7.97 | 12500 |
| 2023-08-16 | 31.85 | $7.97 | 125600 |
| 2023-08-15 | 25.22 | $7.86 | 81100 |
| 2023-08-14 | 22.62 | $7.82 | 1100 |
| 2023-08-11 | 23.60 | $7.87 | 22400 |
| 2023-08-10 | 21.67 | $7.84 | 12400 |
| 2023-08-09 | 22.76 | $7.90 | 23600 |
| 2023-08-08 | 21.51 | $7.88 | 65100 |
| 2023-08-07 | 18.38 | $7.83 | 16400 |
| 2023-08-04 | 17.76 | $7.82 | 85700 |
| 2023-08-03 | 18.02 | $7.84 | 10700 |
| 2023-08-02 | 18.41 | $7.87 | 25400 |
| 2023-08-01 | 18.53 | $7.88 | 20100 |
| 2023-07-31 | 18.53 | $7.88 | 21900 |
| 2023-07-28 | 16.99 | $7.85 | 11300 |
| 2023-07-27 | 15.99 | $7.83 | 14800 |
| 2023-07-26 | 16.18 | $7.85 | 43500 |
| 2023-07-25 | 14.76 | $7.82 | 91500 |
| 2023-07-24 | 15.09 | $7.86 | 55800 |
| 2023-07-21 | 15.32 | $7.89 | 90200 |
| 2023-07-20 | 15.56 | $7.92 | 107400 |
| 2023-07-19 | 14.74 | $7.90 | 161300 |
| 2023-07-18 | 14.80 | $7.91 | 176200 |
| 2023-07-17 | 13.66 | $7.88 | 145400 |
| 2023-07-14 | 13.84 | $7.91 | 336400 |
| 2023-07-13 | 12.04 | $7.86 | 406700 |
| 2023-07-12 | 15.63 | $8.44 | 179200 |
| 2023-07-11 | 15.71 | $8.45 | 338800 |
| 2023-07-10 | 48.57 | $9.90 | 13700 |
| 2023-07-07 | 48.57 | $9.90 | 55200 |
| 2023-07-06 | 49.87 | $9.92 | 9700 |
| 2023-07-05 | 50.51 | $9.93 | 22100 |
| 2023-07-03 | 51.78 | $9.95 | 3500 |
| 2023-06-30 | 51.20 | $9.94 | 11300 |
| 2023-06-29 | 51.79 | $9.95 | 8900 |
| 2023-06-28 | 52.37 | $9.96 | 3500 |
| 2023-06-27 | 47.97 | $9.88 | 24500 |
| 2023-06-26 | 50.75 | $9.93 | 14700 |
| 2023-06-23 | 44.66 | $9.83 | 25700 |
| 2023-06-22 | 49.94 | $9.92 | 31200 |
| 2023-06-21 | 50.57 | $9.93 | 50700 |
| 2023-06-20 | 52.46 | $9.96 | 55800 |
| 2023-06-16 | 51.89 | $9.95 | 11000 |
| 2023-06-15 | 54.37 | $9.99 | 20400 |
| 2023-06-14 | 53.85 | $9.98 | 39000 |
| 2023-06-13 | 53.85 | $9.98 | 23300 |
| 2023-06-12 | 54.41 | $9.99 | 39400 |
| 2023-06-09 | 54.96 | $10.00 | 5700 |
| 2023-06-08 | 56.02 | $10.02 | 14400 |
| 2023-06-07 | 56.02 | $10.02 | 21700 |
| 2023-06-06 | 52.71 | $9.94 | 13700 |
| 2023-06-05 | 56.23 | $10.01 | 21300 |
| 2023-06-02 | 56.75 | $10.02 | 49100 |
| 2023-06-01 | 55.98 | $10.00 | 25800 |
| 2023-05-31 | 55.61 | $9.99 | 34400 |
| 2023-05-30 | 57.46 | $10.03 | 18400 |
| 2023-05-26 | 56.07 | $9.99 | 15900 |
| 2023-05-25 | 55.73 | $9.98 | 37700 |
| 2023-05-24 | 51.78 | $9.87 | 17200 |
| 2023-05-23 | 56.57 | $9.98 | 41400 |
| 2023-05-22 | 53.21 | $9.89 | 7500 |
| 2023-05-19 | 53.65 | $9.90 | 6600 |
| 2023-05-18 | 49.28 | $9.79 | 13200 |
| 2023-05-17 | 48.87 | $9.78 | 10400 |
| 2023-05-16 | 56.32 | $9.95 | 23000 |
| 2023-05-15 | 54.38 | $9.90 | 26800 |
| 2023-05-12 | 45.08 | $9.70 | 9800 |
| 2023-05-11 | 45.97 | $9.72 | 17400 |
| 2023-05-10 | 47.76 | $9.76 | 13300 |
| 2023-05-09 | 51.07 | $9.83 | 3800 |
| 2023-05-08 | 47.09 | $9.75 | 10600 |
| 2023-05-05 | 47.09 | $9.75 | 7400 |
| 2023-05-04 | 49.36 | $9.80 | 1600 |
| 2023-05-03 | 47.93 | $9.77 | 20800 |
| 2023-05-02 | 47.46 | $9.76 | 23500 |
| 2023-05-01 | 46.08 | $9.73 | 14900 |
| 2023-04-28 | 48.94 | $9.80 | 11800 |
| 2023-04-27 | 47.61 | $9.77 | 12300 |
| 2023-04-26 | 47.18 | $9.76 | 27600 |
| 2023-04-25 | 49.11 | $9.81 | 15800 |
| 2023-04-24 | 52.80 | $9.90 | 12900 |
| 2023-04-21 | 48.73 | $9.80 | 6800 |
| 2023-04-20 | 53.55 | $9.91 | 14800 |
| 2023-04-19 | 51.04 | $9.85 | 9700 |
| 2023-04-18 | 47.92 | $9.78 | 20700 |
| 2023-04-17 | 50.55 | $9.84 | 17700 |
| 2023-04-14 | 44.27 | $9.71 | 10500 |
| 2023-04-13 | 45.98 | $9.75 | 21100 |
| 2023-04-12 | 51.64 | $9.87 | 16400 |
| 2023-04-11 | 53.20 | $9.90 | 7600 |
| 2023-04-10 | 48.80 | $9.81 | 26800 |
| 2023-04-06 | 50.82 | $9.85 | 8300 |
| 2023-04-05 | 46.63 | $9.77 | 23300 |
| 2023-04-04 | 45.52 | $9.75 | 15900 |
| 2023-04-03 | 43.87 | $9.72 | 45100 |
| 2023-03-31 | 48.02 | $9.81 | 50500 |
| 2023-03-30 | 51.09 | $9.87 | 22700 |
| 2023-03-29 | 52.68 | $9.90 | 21200 |
| 2023-03-28 | 53.21 | $9.91 | 8500 |
| 2023-03-27 | 48.30 | $9.81 | 7600 |
| 2023-03-24 | 56.79 | $9.96 | 1400 |
| 2023-03-23 | 51.38 | $9.86 | 5100 |
| 2023-03-22 | 52.00 | $9.87 | 14200 |
| 2023-03-21 | 55.82 | $9.93 | 9500 |
| 2023-03-20 | 55.30 | $9.92 | 19800 |
| 2023-03-17 | 54.80 | $9.91 | 11000 |
| 2023-03-16 | 57.91 | $9.96 | 19300 |
| 2023-03-15 | 57.45 | $9.95 | 20800 |
| 2023-03-14 | 61.27 | $10.01 | 21100 |
| 2023-03-13 | 60.01 | $9.98 | 51400 |
| 2023-03-10 | 56.41 | $9.90 | 40800 |
| 2023-03-09 | 57.64 | $9.92 | 21100 |
| 2023-03-08 | 62.86 | $10.00 | 15000 |
| 2023-03-07 | 62.46 | $9.99 | 20500 |
| 2023-03-06 | 62.46 | $9.99 | 5700 |
| 2023-03-03 | 63.08 | $10.00 | 42000 |
| 2023-03-02 | 63.08 | $10.00 | 42300 |
| 2023-03-01 | 64.22 | $10.02 | 57700 |
| 2023-02-28 | 68.36 | $10.09 | 13700 |
| 2023-02-27 | 68.96 | $10.10 | 16700 |
| 2023-02-24 | 66.43 | $10.01 | 17700 |
| 2023-02-23 | 68.80 | $10.05 | 19900 |
| 2023-02-22 | 67.99 | $10.02 | 40300 |
| 2023-02-21 | 67.45 | $10.00 | 37100 |
| 2023-02-17 | 66.92 | $9.98 | 53400 |
| 2023-02-16 | 70.16 | $10.04 | 22900 |
| 2023-02-15 | 69.70 | $10.02 | 25100 |
| 2023-02-14 | 70.74 | $10.04 | 47900 |
| 2023-02-13 | 72.82 | $10.08 | 34700 |
| 2023-02-10 | 71.84 | $10.03 | 21000 |
| 2023-02-09 | 71.04 | $9.99 | 61500 |
| 2023-02-08 | 70.65 | $9.97 | 9300 |
| 2023-02-07 | 69.05 | $9.89 | 15200 |
| 2023-02-06 | 68.44 | $9.86 | 46700 |
| 2023-02-03 | 66.10 | $9.75 | 47900 |
| 2023-02-02 | 69.67 | $9.83 | 26900 |
| 2023-02-01 | 68.24 | $9.76 | 126000 |
| 2023-01-31 | 65.62 | $9.64 | 35200 |
| 2023-01-30 | 65.39 | $9.63 | 23400 |
| 2023-01-27 | 64.73 | $9.60 | 55600 |
| 2023-01-26 | 63.39 | $9.54 | 20400 |
| 2023-01-25 | 63.17 | $9.53 | 53500 |
| 2023-01-24 | 65.03 | $9.58 | 31900 |
| 2023-01-23 | 66.90 | $9.63 | 49600 |
| 2023-01-20 | 68.01 | $9.66 | 48500 |
| 2023-01-19 | 67.85 | $9.65 | 39000 |
| 2023-01-18 | 68.19 | $9.66 | 68300 |
| 2023-01-17 | 63.84 | $9.41 | 32400 |
| 2023-01-13 | 62.68 | $9.35 | 53200 |
| 2023-01-12 | 50.94 | $8.88 | 8400 |
| 2023-01-11 | 50.94 | $8.88 | 6200 |
| 2023-01-10 | 49.72 | $8.84 | 18800 |
| 2023-01-09 | 45.91 | $8.72 | 7600 |
| 2023-01-06 | 45.91 | $8.72 | 31600 |
| 2023-01-05 | 42.28 | $8.61 | 13800 |
| 2023-01-04 | 44.60 | $8.70 | 9400 |
| 2023-01-03 | 46.78 | $8.78 | 13600 |
| 2022-12-30 | 44.53 | $8.71 | 25600 |
| 2022-12-29 | 42.90 | $8.66 | 31800 |
| 2022-12-28 | 39.51 | $8.56 | 42100 |
| 2022-12-27 | 45.39 | $8.79 | 11000 |
| 2022-12-23 | 44.37 | $8.76 | 18100 |
| 2022-12-22 | 49.69 | $8.94 | 43300 |
| 2022-12-21 | 47.35 | $8.87 | 16000 |
| 2022-12-20 | 48.89 | $8.92 | 4300 |
| 2022-12-19 | 50.77 | $8.98 | 24100 |
| 2022-12-16 | 47.24 | $8.87 | 12000 |
| 2022-12-15 | 47.24 | $8.87 | 300 |
| 2022-12-14 | 50.19 | $8.97 | 4000 |
| 2022-12-13 | 52.70 | $9.05 | 2400 |
| 2022-12-12 | 51.84 | $9.02 | 6700 |
| 2022-12-09 | 52.75 | $9.05 | 5400 |
| 2022-12-08 | 51.40 | $9.00 | 19900 |
| 2022-12-07 | 55.30 | $9.13 | 21400 |
| 2022-12-06 | 54.54 | $9.10 | 13000 |
| 2022-12-05 | 53.29 | $9.05 | 6800 |
| 2022-12-02 | 71.10 | $9.53 | 7700 |
| 2022-12-01 | 69.05 | $9.43 | 12700 |
| 2022-11-30 | 63.09 | $9.19 | 5600 |
| 2022-11-29 | 57.23 | $9.01 | 23400 |
| 2022-11-28 | 52.88 | $8.90 | 4100 |
| 2022-11-25 | 52.46 | $8.89 | 500 |
| 2022-11-23 | 54.29 | $8.93 | 6500 |
| 2022-11-22 | 52.31 | $8.88 | 5400 |
| 2022-11-21 | 51.11 | $8.85 | 6800 |
| 2022-11-18 | 49.08 | $8.80 | 16400 |
| 2022-11-17 | 50.27 | $8.83 | 6200 |
| 2022-11-16 | 56.83 | $8.98 | 29200 |
| 2022-11-15 | 57.78 | $9.00 | 22400 |
| 2022-11-14 | 61.20 | $9.07 | 14200 |
| 2022-11-11 | 60.24 | $9.04 | 24900 |
| 2022-11-10 | 49.61 | $8.77 | 17600 |
| 2022-11-09 | 42.58 | $8.64 | 6100 |
| 2022-11-08 | 43.47 | $8.66 | 10200 |
| 2022-11-07 | 43.90 | $8.67 | 7700 |
| 2022-11-04 | 42.26 | $8.64 | 4400 |
| 2022-11-03 | 37.01 | $8.55 | 4300 |
| 2022-11-02 | 39.68 | $8.62 | 12500 |
| 2022-11-01 | 42.15 | $8.68 | 26400 |
| 2022-10-31 | 33.63 | $8.55 | 11000 |
| 2022-10-28 | 35.55 | $8.60 | 4500 |
| 2022-10-27 | 35.93 | $8.61 | 7900 |
| 2022-10-26 | 37.49 | $8.65 | 12900 |
| 2022-10-25 | 35.50 | $8.62 | 15700 |
| 2022-10-24 | 34.17 | $8.60 | 14100 |
| 2022-10-21 | 34.17 | $8.60 | 2100 |
| 2022-10-20 | 30.97 | $8.55 | 34900 |
| 2022-10-19 | 30.97 | $8.55 | 1000 |
| 2022-10-18 | 30.97 | $8.55 | 29600 |
| 2022-10-17 | 31.76 | $8.58 | 13900 |
| 2022-10-14 | 25.06 | $8.47 | 5600 |
| 2022-10-13 | 25.49 | $8.49 | 3700 |
| 2022-10-12 | 25.92 | $8.51 | 5300 |
| 2022-10-11 | 27.21 | $8.57 | 23000 |
| 2022-10-10 | 22.30 | $8.49 | 19200 |
| 2022-10-07 | 22.48 | $8.50 | 17900 |
| 2022-10-06 | 24.76 | $8.62 | 9700 |
| 2022-10-05 | 22.91 | $8.59 | 25200 |
| 2022-10-04 | 27.15 | $8.79 | 47500 |
| 2022-10-03 | 27.39 | $8.80 | 28200 |
| 2022-09-30 | 30.47 | $8.92 | 14800 |
| 2022-09-29 | 29.21 | $8.90 | 26600 |
| 2022-09-28 | 34.57 | $9.08 | 21300 |
| 2022-09-27 | 31.24 | $9.03 | 6400 |
| 2022-09-26 | 33.86 | $9.11 | 2900 |
| 2022-09-23 | 40.28 | $9.27 | 4400 |
| 2022-09-22 | 42.69 | $9.32 | 600 |
| 2022-09-21 | 43.68 | $9.34 | 2500 |
| 2022-09-20 | 42.41 | $9.32 | 2100 |
| 2022-09-19 | 42.41 | $9.32 | 8900 |
| 2022-09-16 | 47.75 | $9.43 | 30000 |
| 2022-09-15 | 48.81 | $9.45 | 5900 |
| 2022-09-14 | 49.33 | $9.46 | 5300 |
| 2022-09-13 | 50.35 | $9.48 | 13000 |
| 2022-09-12 | 49.86 | $9.47 | 1700 |
| 2022-09-09 | 50.82 | $9.49 | 14200 |
| 2022-09-08 | 53.25 | $9.54 | 6600 |
| 2022-09-07 | 45.86 | $9.39 | 9900 |
| 2022-09-06 | 47.28 | $9.42 | 3800 |
| 2022-09-02 | 48.23 | $9.44 | 5300 |
| 2022-09-01 | 46.18 | $9.40 | 25100 |
| 2022-08-31 | 50.96 | $9.50 | 7300 |
| 2022-08-30 | 48.43 | $9.45 | 3800 |
| 2022-08-29 | 48.91 | $9.46 | 5200 |
| 2022-08-26 | 49.85 | $9.48 | 1100 |
| 2022-08-25 | 49.85 | $9.48 | 7800 |
| 2022-08-24 | 51.18 | $9.51 | 13500 |
| 2022-08-23 | 52.97 | $9.55 | 13800 |
| 2022-08-22 | 50.06 | $9.48 | 15200 |
| 2022-08-19 | 56.18 | $9.61 | 24400 |
| 2022-08-18 | 55.79 | $9.60 | 8600 |
| 2022-08-17 | 64.01 | $9.75 | 3800 |
| 2022-08-16 | 64.01 | $9.75 | 8900 |
| 2022-08-15 | 60.12 | $9.64 | 17100 |
| 2022-08-12 | 59.75 | $9.63 | 7400 |
| 2022-08-11 | 60.83 | $9.65 | 10600 |
| 2022-08-10 | 60.14 | $9.63 | 10400 |
| 2022-08-09 | 56.90 | $9.54 | 13100 |
| 2022-08-08 | 55.36 | $9.50 | 6100 |
| 2022-08-05 | 52.97 | $9.44 | 11100 |
| 2022-08-04 | 54.83 | $9.48 | 6400 |
| 2022-08-03 | 51.61 | $9.40 | 15700 |
| 2022-08-02 | 47.13 | $9.30 | 7300 |
| 2022-08-01 | 50.69 | $9.38 | 4000 |
| 2022-07-29 | 49.33 | $9.35 | 5100 |
| 2022-07-28 | 49.33 | $9.35 | 14400 |
| 2022-07-27 | 49.74 | $9.36 | 6500 |
| 2022-07-26 | 49.34 | $9.35 | 1000 |
| 2022-07-25 | 48.55 | $9.33 | 6900 |
| 2022-07-22 | 49.65 | $9.36 | 4600 |
| 2022-07-21 | 48.92 | $9.34 | 25600 |
| 2022-07-20 | 55.00 | $9.50 | 2200 |
| 2022-07-19 | 46.74 | $9.29 | 700 |
| 2022-07-18 | 51.44 | $9.40 | 11600 |
| 2022-07-15 | 50.14 | $9.37 | 10700 |
| 2022-07-14 | 55.81 | $9.49 | 30300 |
| 2022-07-13 | 50.49 | $9.37 | 1200 |
| 2022-07-12 | 48.02 | $9.32 | 1500 |
| 2022-07-11 | 48.48 | $9.33 | 5500 |
| 2022-07-08 | 49.38 | $9.35 | 9700 |
| 2022-07-07 | 49.38 | $9.35 | 1700 |
| 2022-07-06 | 49.38 | $9.35 | 5900 |
| 2022-07-05 | 49.77 | $9.36 | 8300 |
| 2022-07-01 | 51.34 | $9.40 | 13600 |
| 2022-06-30 | 49.45 | $9.35 | 18300 |
| 2022-06-29 | 49.45 | $9.35 | 18200 |
| 2022-06-28 | 44.81 | $9.23 | 13800 |
| 2022-06-27 | 48.32 | $9.33 | 11500 |
| 2022-06-24 | 45.05 | $9.25 | 5300 |
| 2022-06-23 | 45.74 | $9.27 | 53600 |
| 2022-06-22 | 42.40 | $9.19 | 17000 |
| 2022-06-21 | 36.87 | $9.07 | 53100 |
| 2022-06-17 | 36.87 | $9.07 | 19100 |
| 2022-06-16 | 39.13 | $9.15 | 16700 |
| 2022-06-15 | 41.55 | $9.23 | 3600 |
| 2022-06-14 | 39.78 | $9.19 | 4900 |
| 2022-06-13 | 40.36 | $9.21 | 33100 |
| 2022-06-10 | 41.52 | $9.25 | 20100 |
| 2022-06-09 | 42.09 | $9.27 | 9500 |
| 2022-06-08 | 44.40 | $9.35 | 6900 |
| 2022-06-07 | 42.52 | $9.30 | 6000 |
| 2022-06-06 | 42.80 | $9.31 | 11800 |
| 2022-06-03 | 46.82 | $9.45 | 17000 |
| 2022-06-02 | 46.14 | $9.43 | 97400 |
| 2022-06-01 | 49.16 | $9.53 | 32800 |
| 2022-05-31 | 50.41 | $9.57 | 20800 |
| 2022-05-27 | 51.03 | $9.59 | 8200 |
| 2022-05-26 | 48.95 | $9.52 | 5800 |
| 2022-05-25 | 40.74 | $9.28 | 11300 |
| 2022-05-24 | 46.01 | $9.46 | 18400 |
| 2022-05-23 | 44.88 | $9.43 | 7900 |
| 2022-05-20 | 44.14 | $9.41 | 9100 |
| 2022-05-19 | 43.79 | $9.40 | 10500 |
| 2022-05-18 | 38.54 | $9.26 | 19800 |
| 2022-05-17 | 39.80 | $9.31 | 15600 |
| 2022-05-16 | 37.48 | $9.25 | 1800 |
| 2022-05-13 | 40.18 | $9.36 | 13800 |
| 2022-05-12 | 33.09 | $9.19 | 16100 |
| 2022-05-11 | 33.09 | $9.19 | 40900 |
| 2022-05-10 | 34.61 | $9.26 | 11600 |
| 2022-05-09 | 27.84 | $9.11 | 29500 |
| 2022-05-06 | 31.10 | $9.27 | 4200 |
| 2022-05-05 | 30.13 | $9.25 | 4600 |
| 2022-05-04 | 34.01 | $9.42 | 23100 |
| 2022-05-03 | 34.76 | $9.45 | 10000 |
| 2022-05-02 | 35.50 | $9.48 | 14800 |
| 2022-04-29 | 35.99 | $9.50 | 29200 |
| 2022-04-28 | 39.61 | $9.64 | 21700 |
| 2022-04-27 | 31.69 | $9.47 | 40300 |
| 2022-04-26 | 38.12 | $9.70 | 26500 |
| 2022-04-25 | 39.10 | $9.73 | 7700 |
| 2022-04-22 | 42.96 | $9.84 | 29800 |
| 2022-04-21 | 41.46 | $9.81 | 6100 |
| 2022-04-20 | 42.16 | $9.83 | 13300 |
| 2022-04-19 | 46.66 | $9.95 | 10900 |
| 2022-04-18 | 42.80 | $9.87 | 17600 |
| 2022-04-14 | 45.96 | $9.95 | 10900 |
| 2022-04-13 | 45.96 | $9.95 | 7000 |
| 2022-04-12 | 43.12 | $9.89 | 13400 |
| 2022-04-11 | 41.15 | $9.85 | 3600 |
| 2022-04-08 | 43.66 | $9.92 | 2300 |
| 2022-04-07 | 43.19 | $9.91 | 15400 |
| 2022-04-06 | 45.34 | $9.97 | 2000 |
| 2022-04-05 | 45.70 | $9.98 | 10500 |
| 2022-04-04 | 46.40 | $10.00 | 12700 |
| 2022-04-01 | 46.40 | $10.00 | 10800 |
| 2022-03-31 | 46.40 | $10.00 | 36200 |
| 2022-03-30 | 52.63 | $10.18 | 17400 |
| 2022-03-29 | 47.41 | $10.04 | 29800 |
| 2022-03-28 | 44.51 | $9.97 | 2700 |
| 2022-03-25 | 44.51 | $9.97 | 10300 |
| 2022-03-24 | 46.50 | $10.03 | 41100 |
| 2022-03-23 | 52.42 | $10.19 | 13400 |
| 2022-03-22 | 51.32 | $10.16 | 22200 |
| 2022-03-21 | 47.45 | $10.06 | 13800 |
| 2022-03-18 | 44.08 | $9.98 | 23700 |
| 2022-03-17 | 43.65 | $9.97 | 18200 |
| 2022-03-16 | 44.96 | $10.01 | 24500 |
| 2022-03-15 | 48.80 | $10.12 | 15400 |
| 2022-03-14 | 51.85 | $10.20 | 9500 |
| 2022-03-11 | 51.85 | $10.20 | 25900 |
| 2022-03-10 | 53.36 | $10.24 | 17600 |
| 2022-03-09 | 53.36 | $10.24 | 29000 |
| 2022-03-08 | 52.10 | $10.20 | 4900 |
| 2022-03-07 | 53.12 | $10.23 | 32900 |
| 2022-03-04 | 56.26 | $10.32 | 19500 |
| 2022-03-03 | 55.42 | $10.29 | 7300 |
| 2022-03-02 | 56.80 | $10.33 | 11500 |
| 2022-03-01 | 56.28 | $10.31 | 24900 |
| 2022-02-28 | 53.66 | $10.21 | 32000 |
| 2022-02-25 | 48.70 | $10.04 | 44900 |
| 2022-02-24 | 48.08 | $10.02 | 53800 |
| 2022-02-23 | 43.89 | $9.89 | 45700 |
| 2022-02-22 | 39.61 | $9.77 | 24400 |
| 2022-02-18 | 42.15 | $9.87 | 43400 |
| 2022-02-17 | 46.72 | $10.03 | 17600 |
| 2022-02-16 | 50.62 | $10.15 | 19200 |
| 2022-02-15 | 45.58 | $10.01 | 14100 |
| 2022-02-14 | 44.03 | $9.97 | 24200 |
| 2022-02-11 | 43.26 | $9.95 | 18600 |
| 2022-02-10 | 41.35 | $9.90 | 35800 |
| 2022-02-09 | 49.23 | $10.15 | 6700 |
| 2022-02-08 | 45.26 | $10.05 | 10600 |
| 2022-02-07 | 48.89 | $10.15 | 25500 |
| 2022-02-04 | 50.82 | $10.20 | 22100 |
| 2022-02-03 | 54.07 | $10.28 | 8900 |
| 2022-02-02 | 51.88 | $10.22 | 14700 |
| 2022-02-01 | 50.76 | $10.19 | 18500 |
| 2022-01-31 | 50.40 | $10.18 | 33700 |
| 2022-01-28 | 48.21 | $10.12 | 26400 |
| 2022-01-27 | 43.05 | $9.99 | 8400 |
| 2022-01-26 | 41.34 | $9.95 | 22100 |
| 2022-01-25 | 33.78 | $9.79 | 26200 |
| 2022-01-24 | 34.85 | $9.83 | 45300 |
| 2022-01-21 | 40.28 | $10.01 | 34000 |
| 2022-01-20 | 45.11 | $10.14 | 14300 |
| 2022-01-19 | 40.97 | $10.06 | 4700 |
| 2022-01-18 | 42.49 | $10.10 | 13900 |
| 2022-01-14 | 49.98 | $10.27 | 9600 |
| 2022-01-13 | 52.03 | $10.31 | 24700 |
| 2022-01-12 | 50.08 | $10.27 | 21600 |
| 2022-01-11 | 47.56 | $10.22 | 9600 |
| 2022-01-10 | 47.05 | $10.21 | 8900 |
| 2022-01-07 | 46.56 | $10.20 | 27000 |
| 2022-01-06 | 46.08 | $10.19 | 12800 |
| 2022-01-05 | 45.16 | $10.17 | 12900 |
| 2022-01-04 | 48.32 | $10.25 | 22300 |
| 2022-01-03 | 46.99 | $10.22 | 9600 |
| 2021-12-31 | 46.12 | $10.20 | 26000 |
| 2021-12-30 | 44.38 | $10.16 | 17100 |
| 2021-12-29 | 43.07 | $10.13 | 30000 |
| 2021-12-28 | 40.40 | $10.07 | 43300 |
| 2021-12-27 | 45.46 | $10.22 | 23100 |
| 2021-12-23 | 45.03 | $10.21 | 8900 |
| 2021-12-22 | 45.03 | $10.21 | 18900 |
| 2021-12-21 | 40.75 | $10.11 | 20300 |
| 2021-12-20 | 34.46 | $9.98 | 41800 |
| 2021-12-17 | 34.73 | $9.99 | 53400 |
| 2021-12-16 | 40.44 | $10.18 | 8900 |
| 2021-12-15 | 43.29 | $10.26 | 12600 |
| 2021-12-14 | 41.83 | $10.23 | 7200 |
| 2021-12-13 | 39.36 | $10.18 | 16700 |
| 2021-12-10 | 37.85 | $10.15 | 15900 |
| 2021-12-09 | 38.77 | $10.18 | 31400 |
| 2021-12-08 | 39.99 | $10.22 | 20400 |
| 2021-12-07 | 45.43 | $10.38 | 13800 |
| 2021-12-06 | 44.54 | $10.36 | 30600 |
| 2021-12-03 | 38.81 | $10.24 | 31500 |
| 2021-12-02 | 44.23 | $10.39 | 46500 |
| 2021-12-01 | 35.69 | $10.24 | 68100 |
| 2021-11-30 | 39.52 | $10.34 | 19700 |
| 2021-11-29 | 42.10 | $10.40 | 28900 |
| 2021-11-26 | 48.06 | $10.52 | 14500 |
| 2021-11-24 | 42.95 | $10.44 | 7700 |
| 2021-11-23 | 42.27 | $10.43 | 13800 |
| 2021-11-22 | 40.95 | $10.41 | 5700 |
| 2021-11-19 | 40.95 | $10.41 | 29600 |
| 2021-11-18 | 37.03 | $10.35 | 46800 |
| 2021-11-17 | 45.08 | $10.52 | 9800 |
| 2021-11-16 | 43.71 | $10.50 | 10700 |
| 2021-11-15 | 47.66 | $10.57 | 18600 |
| 2021-11-12 | 50.77 | $10.62 | 5500 |
| 2021-11-11 | 51.41 | $10.63 | 7600 |
| 2021-11-10 | 44.82 | $10.53 | 39100 |
| 2021-11-09 | 45.41 | $10.54 | 27400 |
| 2021-11-08 | 46.56 | $10.56 | 13900 |
| 2021-11-05 | 45.91 | $10.55 | 33800 |
| 2021-11-04 | 48.15 | $10.59 | 13200 |
| 2021-11-03 | 48.71 | $10.60 | 42000 |
| 2021-11-02 | 49.26 | $10.61 | 29800 |
| 2021-11-01 | 48.15 | $10.59 | 27100 |
| 2021-10-29 | 53.72 | $10.69 | 23900 |
| 2021-10-28 | 53.72 | $10.69 | 42000 |
| 2021-10-27 | 52.22 | $10.66 | 43900 |
| 2021-10-26 | 48.53 | $10.59 | 41300 |
| 2021-10-25 | 50.11 | $10.62 | 26300 |
| 2021-10-22 | 47.41 | $10.57 | 29900 |
| 2021-10-21 | 45.73 | $10.54 | 30900 |
| 2021-10-20 | 47.66 | $10.58 | 64800 |
| 2021-10-19 | 42.49 | $10.49 | 199000 |
| 2021-10-18 | 45.83 | $10.56 | 37400 |
| 2021-10-15 | 50.11 | $10.64 | 15500 |
| 2021-10-14 | 50.67 | $10.65 | 17500 |
| 2021-10-13 | 47.90 | $10.60 | 10900 |
| 2021-10-12 | 48.42 | $10.61 | 14500 |
| 2021-10-11 | 43.80 | $10.53 | 22000 |
| 2021-10-08 | 44.27 | $10.54 | 13300 |
| 2021-10-07 | 45.67 | $10.57 | 11500 |
| 2021-10-06 | 46.60 | $10.59 | 10500 |
| 2021-10-05 | 46.08 | $10.58 | 8800 |
| 2021-10-04 | 44.53 | $10.55 | 10500 |
| 2021-10-01 | 44.94 | $10.56 | 19100 |
| 2021-09-30 | 41.36 | $10.49 | 15200 |
| 2021-09-29 | 49.68 | $10.68 | 3700 |
| 2021-09-28 | 50.70 | $10.70 | 19500 |
| 2021-09-27 | 50.22 | $10.69 | 9100 |
| 2021-09-24 | 53.20 | $10.75 | 109600 |
| 2021-09-23 | 56.96 | $10.82 | 15300 |
| 2021-09-22 | 58.07 | $10.84 | 18400 |
| 2021-09-21 | 52.82 | $10.72 | 19800 |
| 2021-09-20 | 48.19 | $10.63 | 16800 |
| 2021-09-17 | 51.38 | $10.69 | 18000 |
| 2021-09-16 | 54.83 | $10.75 | 6900 |
| 2021-09-15 | 53.34 | $10.72 | 6700 |
| 2021-09-14 | 51.84 | $10.69 | 8100 |
| 2021-09-13 | 50.83 | $10.67 | 10500 |
| 2021-09-10 | 49.84 | $10.65 | 45500 |
| 2021-09-09 | 50.81 | $10.67 | 29600 |
| 2021-09-08 | 54.90 | $10.75 | 18300 |
| 2021-09-07 | 51.67 | $10.68 | 3700 |
| 2021-09-03 | 48.14 | $10.61 | 17800 |
| 2021-09-02 | 49.62 | $10.64 | 23100 |
| 2021-09-01 | 49.12 | $10.63 | 12400 |
| 2021-08-31 | 51.52 | $10.68 | 39900 |
| 2021-08-30 | 50.60 | $10.66 | 37400 |
| 2021-08-27 | 51.06 | $10.67 | 17300 |
| 2021-08-26 | 48.86 | $10.62 | 30600 |
| 2021-08-25 | 51.04 | $10.67 | 27000 |
| 2021-08-24 | 51.04 | $10.67 | 26000 |
| 2021-08-23 | 51.46 | $10.68 | 14700 |
| 2021-08-20 | 51.08 | $10.67 | 26300 |
| 2021-08-19 | 53.45 | $10.73 | 44000 |
| 2021-08-18 | 46.36 | $10.55 | 22400 |
| 2021-08-17 | 49.97 | $10.64 | 19900 |
| 2021-08-16 | 59.81 | $10.84 | 25000 |
| 2021-08-13 | 59.05 | $10.82 | 29600 |
| 2021-08-12 | 58.29 | $10.80 | 9300 |
| 2021-08-11 | 57.92 | $10.79 | 10300 |
| 2021-08-10 | 57.20 | $10.77 | 8400 |
| 2021-08-09 | 56.14 | $10.74 | 60900 |
| 2021-08-06 | 57.97 | $10.78 | 19300 |
| 2021-08-05 | 55.92 | $10.72 | 43900 |
| 2021-08-04 | 51.42 | $10.60 | 38300 |
| 2021-08-03 | 50.62 | $10.58 | 21700 |
| 2021-08-02 | 46.44 | $10.48 | 41700 |
| 2021-07-30 | 40.72 | $10.36 | 88100 |
| 2021-07-29 | 52.76 | $10.63 | 11700 |
| 2021-07-28 | 50.71 | $10.59 | 13900 |
| 2021-07-27 | 45.67 | $10.50 | 6700 |
| 2021-07-26 | 46.67 | $10.52 | 8900 |
| 2021-07-23 | 48.72 | $10.56 | 50500 |
| 2021-07-22 | 47.07 | $10.53 | 3200 |
| 2021-07-21 | 41.05 | $10.43 | 26600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.03
2026-07-17
Close Price
$2.80
Vol: 79292
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -41.03 | $2.80 | 79292 |
| 2026-07-16 | -62.00 | $2.76 | 113900 |
| 2026-07-15 | -56.14 | $2.82 | 152445 |
| 2026-07-14 | -50.88 | $2.85 | 114440 |
| 2026-07-13 | -50.88 | $2.85 | 71116 |
| 2026-07-10 | -49.12 | $2.86 | 26300 |
| 2026-07-09 | -47.37 | $2.87 | 42640 |
| 2026-07-08 | -52.63 | $2.84 | 54513 |
| 2026-07-07 | -50.88 | $2.85 | 48424 |
| 2026-07-06 | -50.88 | $2.85 | 85379 |
| 2026-07-02 | -59.65 | $2.80 | 77317 |
| 2026-07-01 | -67.24 | $2.76 | 42200 |
| 2026-06-30 | -62.07 | $2.79 | 130214 |
| 2026-06-29 | -65.52 | $2.77 | 45200 |
| 2026-06-26 | -68.75 | $2.77 | 95200 |
| 2026-06-25 | -70.31 | $2.76 | 114409 |
| 2026-06-24 | -78.26 | $2.72 | 94428 |
| 2026-06-23 | -75.36 | $2.74 | 55500 |
| 2026-06-22 | -85.92 | $2.67 | 219705 |
| 2026-06-18 | -64.79 | $2.82 | 395027 |
| 2026-06-17 | -97.62 | $2.87 | 359095 |
| 2026-06-16 | -69.70 | $3.13 | 95535 |
| 2026-06-15 | -67.65 | $3.14 | 109637 |
| 2026-06-12 | -89.13 | $3.08 | 90017 |
| 2026-06-11 | -89.13 | $3.08 | 22200 |
| 2026-06-10 | -91.30 | $3.07 | 40300 |
| 2026-06-09 | -91.30 | $3.07 | 99700 |
| 2026-06-08 | -84.78 | $3.10 | 49900 |
| 2026-06-05 | -91.30 | $3.07 | 129800 |
| 2026-06-04 | -89.13 | $3.08 | 134220 |
| 2026-06-03 | -95.45 | $3.07 | 71300 |
| 2026-06-02 | -97.56 | $3.09 | 94115 |
| 2026-06-01 | -92.68 | $3.11 | 118324 |
| 2026-05-29 | -87.80 | $3.13 | 167095 |
| 2026-05-28 | -92.31 | $3.13 | 89339 |
| 2026-05-27 | -97.37 | $3.12 | 149517 |
| 2026-05-26 | -90.63 | $3.20 | 102356 |
| 2026-05-22 | -93.75 | $3.19 | 84902 |
| 2026-05-21 | -90.32 | $3.21 | 126547 |
| 2026-05-20 | -80.65 | $3.24 | 128124 |
| 2026-05-19 | -90.32 | $3.21 | 136639 |
| 2026-05-18 | -45.16 | $3.35 | 105300 |
| 2026-05-15 | 0.00 | $3.49 | 65400 |
| 2026-05-14 | -10.71 | $3.43 | 95454 |
| 2026-05-13 | -37.93 | $3.36 | 89100 |
| 2026-05-12 | -41.38 | $3.35 | 162731 |
| 2026-05-11 | -37.93 | $3.36 | 169309 |
| 2026-05-08 | -72.41 | $3.26 | 170844 |
| 2026-05-07 | -58.62 | $3.30 | 167500 |
| 2026-05-06 | -51.72 | $3.32 | 275200 |
| 2026-05-05 | -44.83 | $3.34 | 64600 |
| 2026-05-04 | -44.83 | $3.34 | 197400 |
| 2026-05-01 | -46.43 | $3.34 | 117803 |
| 2026-04-30 | -36.36 | $3.35 | 130100 |
| 2026-04-29 | -51.52 | $3.30 | 142419 |
| 2026-04-28 | -64.71 | $3.25 | 127800 |
| 2026-04-27 | -68.42 | $3.21 | 98820 |
| 2026-04-24 | -71.05 | $3.20 | 70100 |
| 2026-04-23 | -63.16 | $3.23 | 82400 |
| 2026-04-22 | -51.28 | $3.27 | 73306 |
| 2026-04-21 | -43.48 | $3.27 | 91034 |
| 2026-04-20 | -26.09 | $3.35 | 166769 |
| 2026-04-17 | -8.70 | $3.43 | 168008 |
| 2026-04-16 | -19.57 | $3.38 | 141800 |
| 2026-04-15 | -6.98 | $3.41 | 89712 |
| 2026-04-14 | -34.88 | $3.29 | 68700 |
| 2026-04-13 | -32.56 | $3.30 | 86255 |
| 2026-04-10 | -39.53 | $3.27 | 133642 |
| 2026-04-09 | -18.18 | $3.37 | 147528 |
| 2026-04-08 | -15.22 | $3.40 | 128900 |
| 2026-04-07 | -30.43 | $3.33 | 62147 |
| 2026-04-06 | -32.61 | $3.32 | 147300 |
| 2026-04-02 | -45.65 | $3.26 | 58600 |
| 2026-04-01 | -52.17 | $3.23 | 70927 |
| 2026-03-31 | -59.18 | $3.21 | 175505 |
| 2026-03-30 | -79.66 | $3.13 | 108500 |
| 2026-03-27 | -74.58 | $3.16 | 112830 |
| 2026-03-26 | -69.49 | $3.19 | 112401 |
| 2026-03-25 | -81.36 | $3.12 | 82402 |
| 2026-03-24 | -89.83 | $3.07 | 88300 |
| 2026-03-23 | -89.09 | $3.11 | 145941 |
| 2026-03-20 | -87.50 | $3.13 | 64000 |
| 2026-03-19 | -79.69 | $3.18 | 158438 |
| 2026-03-18 | -81.03 | $3.22 | 124549 |
| 2026-03-17 | -84.75 | $3.20 | 246414 |
| 2026-03-16 | -85.71 | $3.22 | 302664 |
| 2026-03-13 | -85.26 | $3.29 | 103036 |
| 2026-03-12 | -85.26 | $3.29 | 105300 |
| 2026-03-11 | -78.95 | $3.35 | 132840 |
| 2026-03-10 | -76.47 | $3.39 | 132500 |
| 2026-03-09 | -92.23 | $3.23 | 122336 |
| 2026-03-06 | -96.97 | $3.24 | 106331 |
| 2026-03-05 | -91.84 | $3.30 | 111617 |
| 2026-03-04 | -93.88 | $3.28 | 194600 |
| 2026-03-03 | -78.57 | $3.43 | 182825 |
| 2026-03-02 | -79.56 | $3.50 | 247131 |
| 2026-02-27 | -89.29 | $3.37 | 312656 |
| 2026-02-26 | -96.62 | $3.27 | 260823 |
| 2026-02-25 | -83.33 | $3.47 | 111401 |
| 2026-02-24 | -88.24 | $3.40 | 180204 |
| 2026-02-23 | -75.64 | $3.60 | 353829 |
| 2026-02-20 | -82.17 | $3.50 | 180900 |
| 2026-02-19 | -75.32 | $3.61 | 683702 |
| 2026-02-18 | -76.69 | $3.60 | 599442 |
| 2026-02-17 | -88.62 | $3.41 | 537065 |
| 2026-02-13 | -90.68 | $3.88 | 225900 |
| 2026-02-12 | -80.51 | $4.00 | 109700 |
| 2026-02-11 | -80.51 | $4.00 | 148705 |
| 2026-02-10 | -77.12 | $4.04 | 145750 |
| 2026-02-09 | -66.95 | $4.16 | 146600 |
| 2026-02-06 | -65.25 | $4.18 | 159535 |
| 2026-02-05 | -76.27 | $4.05 | 97035 |
| 2026-02-04 | -74.58 | $4.07 | 135938 |
| 2026-02-03 | -88.98 | $3.90 | 358927 |
| 2026-02-02 | -95.65 | $4.07 | 632100 |
| 2026-01-30 | -89.58 | $4.52 | 362633 |
| 2026-01-29 | -88.57 | $4.64 | 61500 |
| 2026-01-28 | -71.79 | $4.67 | 88020 |
| 2026-01-27 | -67.50 | $4.68 | 109901 |
| 2026-01-26 | -55.00 | $4.73 | 108600 |
| 2026-01-23 | -52.50 | $4.74 | 42847 |
| 2026-01-22 | -50.00 | $4.75 | 49029 |
| 2026-01-21 | -55.00 | $4.73 | 173043 |
| 2026-01-20 | -25.00 | $4.85 | 145951 |
| 2026-01-16 | 0.00 | $4.95 | 150700 |
| 2026-01-15 | -20.51 | $4.86 | 115891 |
| 2026-01-14 | -38.46 | $4.79 | 156400 |
| 2026-01-13 | -53.85 | $4.73 | 191735 |
| 2026-01-12 | -58.97 | $4.71 | 86005 |
| 2026-01-09 | -65.12 | $4.70 | 82541 |
| 2026-01-08 | -63.64 | $4.71 | 100100 |
| 2026-01-07 | -75.86 | $4.69 | 96787 |
| 2026-01-06 | -71.88 | $4.73 | 95238 |
| 2026-01-05 | -67.16 | $4.77 | 85625 |
| 2026-01-02 | -73.61 | $4.74 | 103797 |
| 2025-12-31 | -82.05 | $4.69 | 356300 |
| 2025-12-30 | -92.31 | $4.61 | 280909 |
| 2025-12-29 | -96.15 | $4.58 | 166732 |
| 2025-12-26 | -95.95 | $4.62 | 124535 |
| 2025-12-24 | -93.15 | $4.65 | 82500 |
| 2025-12-23 | -94.52 | $4.64 | 132147 |
| 2025-12-22 | -97.26 | $4.62 | 328828 |
| 2025-12-19 | -83.56 | $4.72 | 226334 |
| 2025-12-18 | -72.60 | $4.80 | 160045 |
| 2025-12-17 | -60.27 | $4.89 | 163795 |
| 2025-12-16 | -78.08 | $4.76 | 111341 |
| 2025-12-15 | -89.04 | $4.68 | 232936 |
| 2025-12-12 | -96.97 | $4.69 | 245832 |
| 2025-12-11 | -82.81 | $4.80 | 252900 |
| 2025-12-10 | -54.69 | $4.98 | 145139 |
| 2025-12-09 | -40.63 | $5.07 | 77601 |
| 2025-12-08 | -31.25 | $5.13 | 87997 |
| 2025-12-05 | -26.56 | $5.16 | 103037 |
| 2025-12-04 | -17.19 | $5.22 | 57414 |
| 2025-12-03 | -15.63 | $5.23 | 102741 |
| 2025-12-02 | -8.47 | $5.23 | 84000 |
| 2025-12-01 | -13.11 | $5.22 | 105800 |
| 2025-11-28 | -21.21 | $5.21 | 61948 |
| 2025-11-26 | -33.33 | $5.13 | 48300 |
| 2025-11-25 | -34.85 | $5.12 | 72400 |
| 2025-11-24 | -37.88 | $5.10 | 93982 |
| 2025-11-21 | -55.41 | $5.02 | 86900 |
| 2025-11-20 | -68.00 | $4.93 | 90994 |
| 2025-11-19 | -78.67 | $4.85 | 168500 |
| 2025-11-18 | -97.06 | $4.78 | 224400 |
| 2025-11-17 | -83.08 | $4.90 | 231300 |
| 2025-11-14 | -81.08 | $5.16 | 177918 |
| 2025-11-13 | -67.50 | $5.22 | 109163 |
| 2025-11-12 | -67.50 | $5.22 | 78284 |
| 2025-11-11 | -70.00 | $5.21 | 98139 |
| 2025-11-10 | -70.00 | $5.21 | 98600 |
| 2025-11-07 | -80.00 | $5.17 | 97700 |
| 2025-11-06 | -72.50 | $5.20 | 98300 |
| 2025-11-05 | -85.00 | $5.15 | 59938 |
| 2025-11-04 | -97.96 | $5.10 | 135812 |
| 2025-11-03 | -84.00 | $5.25 | 113300 |
| 2025-10-31 | -78.57 | $5.29 | 184680 |
| 2025-10-30 | -93.22 | $5.21 | 73000 |
| 2025-10-29 | -93.55 | $5.24 | 59800 |
| 2025-10-28 | -93.55 | $5.24 | 111736 |
| 2025-10-27 | -90.54 | $5.28 | 187000 |
| 2025-10-24 | -78.08 | $5.38 | 153800 |
| 2025-10-23 | -93.15 | $5.27 | 158132 |
| 2025-10-22 | -89.04 | $5.30 | 131280 |
| 2025-10-21 | -91.78 | $5.28 | 263402 |
| 2025-10-20 | -77.78 | $5.39 | 360300 |
| 2025-10-17 | -80.56 | $5.37 | 161059 |
| 2025-10-16 | -77.78 | $5.39 | 145000 |
| 2025-10-15 | -93.06 | $5.28 | 61400 |
| 2025-10-14 | -97.14 | $5.27 | 71700 |
| 2025-10-13 | -98.57 | $5.26 | 105140 |
| 2025-10-10 | -98.55 | $5.27 | 100752 |
| 2025-10-09 | -86.96 | $5.35 | 100759 |
| 2025-10-08 | -79.71 | $5.40 | 303753 |
| 2025-10-07 | -93.33 | $5.53 | 112601 |
| 2025-10-06 | -64.58 | $5.64 | 119128 |
| 2025-10-03 | -45.83 | $5.73 | 62700 |
| 2025-10-02 | -52.08 | $5.70 | 106022 |
| 2025-10-01 | -43.75 | $5.74 | 103700 |
| 2025-09-30 | -27.08 | $5.82 | 220800 |
| 2025-09-29 | -43.18 | $5.72 | 202734 |
| 2025-09-26 | -40.91 | $5.73 | 112314 |
| 2025-09-25 | -36.36 | $5.75 | 70200 |
| 2025-09-24 | -40.91 | $5.73 | 120901 |
| 2025-09-23 | -50.00 | $5.69 | 133515 |
| 2025-09-22 | -52.27 | $5.68 | 198700 |
| 2025-09-19 | -43.18 | $5.72 | 58100 |
| 2025-09-18 | -59.09 | $5.65 | 64024 |
| 2025-09-17 | -15.69 | $5.83 | 210804 |
| 2025-09-16 | -15.69 | $5.83 | 145338 |
| 2025-09-15 | -13.04 | $5.80 | 203247 |
| 2025-09-12 | -26.09 | $5.74 | 101000 |
| 2025-09-11 | -19.57 | $5.77 | 78426 |
| 2025-09-10 | -21.74 | $5.76 | 154706 |
| 2025-09-09 | -56.00 | $5.58 | 238000 |
| 2025-09-08 | -44.00 | $5.64 | 174349 |
| 2025-09-05 | -33.33 | $5.65 | 104700 |
| 2025-09-04 | -31.17 | $5.62 | 191951 |
| 2025-09-03 | -18.18 | $5.72 | 100232 |
| 2025-09-02 | -23.38 | $5.68 | 163923 |
| 2025-08-29 | -15.58 | $5.74 | 464716 |
| 2025-08-28 | 0.00 | $5.77 | 59600 |
| 2025-08-27 | -4.41 | $5.74 | 96037 |
| 2025-08-26 | -4.41 | $5.74 | 66349 |
| 2025-08-25 | -11.76 | $5.69 | 177000 |
| 2025-08-22 | -20.59 | $5.63 | 117600 |
| 2025-08-21 | -20.59 | $5.63 | 193200 |
| 2025-08-20 | -38.24 | $5.51 | 291400 |
| 2025-08-19 | -53.85 | $5.57 | 324500 |
| 2025-08-18 | -43.10 | $5.75 | 231100 |
| 2025-08-15 | -51.18 | $5.71 | 166000 |
| 2025-08-14 | -59.03 | $5.68 | 127500 |
| 2025-08-13 | -61.75 | $5.66 | 201700 |
| 2025-08-12 | -69.13 | $5.55 | 512300 |
| 2025-08-11 | -78.52 | $5.41 | 351100 |
| 2025-08-08 | -83.22 | $5.34 | 166000 |
| 2025-08-07 | -86.67 | $5.29 | 502200 |
| 2025-08-06 | -100.00 | $5.46 | 201000 |
| 2025-08-05 | -95.50 | $5.53 | 152000 |
| 2025-08-04 | -92.73 | $5.57 | 126900 |
| 2025-08-01 | -97.22 | $5.54 | 154400 |
| 2025-07-31 | -88.89 | $5.63 | 120900 |
| 2025-07-30 | -87.04 | $5.65 | 121100 |
| 2025-07-29 | -90.74 | $5.61 | 191200 |
| 2025-07-28 | -86.11 | $5.66 | 401100 |
| 2025-07-25 | -84.11 | $5.69 | 202700 |
| 2025-07-24 | -93.46 | $5.59 | 518300 |
| 2025-07-23 | -92.13 | $5.77 | 517200 |
| 2025-07-22 | -67.65 | $6.13 | 148200 |
| 2025-07-21 | -60.29 | $6.18 | 248300 |
| 2025-07-18 | -14.71 | $6.49 | 113300 |
| 2025-07-17 | -14.71 | $6.49 | 146300 |
| 2025-07-16 | -25.00 | $6.42 | 59600 |
| 2025-07-15 | -27.94 | $6.40 | 91500 |
| 2025-07-14 | -27.94 | $6.40 | 87000 |
| 2025-07-11 | -23.53 | $6.43 | 143700 |
| 2025-07-10 | -9.23 | $6.50 | 70000 |
| 2025-07-09 | -24.62 | $6.40 | 122900 |
| 2025-07-08 | -15.38 | $6.46 | 72700 |
| 2025-07-07 | -15.38 | $6.46 | 103300 |
| 2025-07-03 | -13.85 | $6.47 | 35400 |
| 2025-07-02 | -16.92 | $6.45 | 92500 |
| 2025-07-01 | -15.38 | $6.46 | 91300 |
| 2025-06-30 | -12.31 | $6.48 | 117900 |
| 2025-06-27 | -39.13 | $6.33 | 69600 |
| 2025-06-26 | -50.72 | $6.25 | 93700 |
| 2025-06-25 | -57.97 | $6.20 | 260500 |
| 2025-06-24 | -90.00 | $5.98 | 316900 |
| 2025-06-23 | -93.85 | $6.00 | 250200 |
| 2025-06-20 | -87.50 | $6.12 | 216100 |
| 2025-06-18 | -87.50 | $6.12 | 484200 |
| 2025-06-17 | -100.00 | $6.28 | 203900 |
| 2025-06-16 | -82.61 | $6.46 | 145000 |
| 2025-06-13 | -74.29 | $6.51 | 85400 |
| 2025-06-12 | -74.29 | $6.51 | 113200 |
| 2025-06-11 | -69.44 | $6.53 | 103200 |
| 2025-06-10 | -72.22 | $6.52 | 96500 |
| 2025-06-09 | -77.78 | $6.50 | 167700 |
| 2025-06-06 | -100.00 | $6.45 | 133500 |
| 2025-06-05 | -84.38 | $6.51 | 113300 |
| 2025-06-04 | -94.59 | $6.50 | 72300 |
| 2025-06-03 | -86.49 | $6.53 | 91000 |
| 2025-06-02 | -94.44 | $6.51 | 145900 |
| 2025-05-30 | -80.56 | $6.56 | 336500 |
| 2025-05-29 | -82.86 | $6.56 | 115000 |
| 2025-05-28 | -94.12 | $6.53 | 147700 |
| 2025-05-27 | -79.41 | $6.58 | 223000 |
| 2025-05-23 | -91.89 | $6.54 | 98200 |
| 2025-05-22 | -75.61 | $6.57 | 155700 |
| 2025-05-21 | -75.61 | $6.57 | 219100 |
| 2025-05-20 | -68.29 | $6.60 | 136800 |
| 2025-05-19 | -55.81 | $6.64 | 239600 |
| 2025-05-16 | -35.56 | $6.72 | 519300 |
| 2025-05-15 | -53.70 | $6.68 | 353900 |
| 2025-05-14 | -67.16 | $6.65 | 493300 |
| 2025-05-13 | -56.72 | $6.72 | 418000 |
| 2025-05-12 | -76.12 | $6.59 | 406600 |
| 2025-05-09 | -71.64 | $6.62 | 152700 |
| 2025-05-08 | -74.63 | $6.60 | 299400 |
| 2025-05-07 | -44.19 | $6.75 | 160800 |
| 2025-05-06 | -45.35 | $6.74 | 241700 |
| 2025-05-05 | -30.51 | $6.77 | 156500 |
| 2025-05-02 | -34.75 | $6.72 | 117200 |
| 2025-05-01 | -38.14 | $6.68 | 196100 |
| 2025-04-30 | -30.51 | $6.77 | 111000 |
| 2025-04-29 | -27.12 | $6.81 | 94900 |
| 2025-04-28 | -28.81 | $6.79 | 218300 |
| 2025-04-25 | -47.24 | $6.62 | 112300 |
| 2025-04-24 | -53.24 | $6.60 | 83400 |
| 2025-04-23 | -57.93 | $6.56 | 164000 |
| 2025-04-22 | -60.69 | $6.52 | 44600 |
| 2025-04-21 | -65.52 | $6.45 | 105700 |
| 2025-04-17 | -46.21 | $6.73 | 84200 |
| 2025-04-16 | -33.56 | $6.92 | 188200 |
| 2025-04-15 | -34.94 | $7.03 | 329900 |
| 2025-04-14 | -45.95 | $6.95 | 280900 |
| 2025-04-11 | -55.90 | $6.81 | 118200 |
| 2025-04-10 | -65.13 | $6.63 | 106100 |
| 2025-04-09 | -56.41 | $6.80 | 420200 |
| 2025-04-08 | -69.23 | $6.55 | 355000 |
| 2025-04-07 | -71.79 | $6.50 | 419400 |
| 2025-04-04 | -94.20 | $6.60 | 315200 |
| 2025-04-03 | -88.06 | $6.72 | 216700 |
| 2025-04-02 | -72.39 | $6.93 | 183200 |
| 2025-04-01 | -70.15 | $6.96 | 360300 |
| 2025-03-31 | -95.00 | $6.76 | 357900 |
| 2025-03-28 | -95.83 | $6.98 | 284000 |
| 2025-03-27 | -92.96 | $7.24 | 71900 |
| 2025-03-26 | -90.14 | $7.26 | 82100 |
| 2025-03-25 | -74.65 | $7.37 | 66200 |
| 2025-03-24 | -74.65 | $7.37 | 82400 |
| 2025-03-21 | -80.28 | $7.33 | 83000 |
| 2025-03-20 | -83.10 | $7.31 | 219800 |
| 2025-03-19 | -85.00 | $7.39 | 304700 |
| 2025-03-18 | -75.00 | $7.63 | 290800 |
| 2025-03-17 | -36.11 | $7.77 | 176800 |
| 2025-03-14 | -31.43 | $7.78 | 106900 |
| 2025-03-13 | -60.00 | $7.68 | 91000 |
| 2025-03-12 | -65.71 | $7.66 | 140100 |
| 2025-03-11 | -82.86 | $7.60 | 166300 |
| 2025-03-10 | -74.29 | $7.63 | 159700 |
| 2025-03-07 | -74.29 | $7.63 | 142100 |
| 2025-03-06 | -68.57 | $7.65 | 139300 |
| 2025-03-05 | -68.57 | $7.65 | 86500 |
| 2025-03-04 | -68.57 | $7.65 | 148600 |
| 2025-03-03 | -54.29 | $7.70 | 147100 |
| 2025-02-28 | -48.57 | $7.72 | 202000 |
| 2025-02-27 | -77.14 | $7.62 | 241000 |
| 2025-02-26 | -68.57 | $7.65 | 94500 |
| 2025-02-25 | -71.43 | $7.64 | 157000 |
| 2025-02-24 | -85.19 | $7.66 | 141000 |
| 2025-02-21 | -86.36 | $7.70 | 86500 |
| 2025-02-20 | -58.33 | $7.75 | 78000 |
| 2025-02-19 | -62.50 | $7.74 | 364400 |
| 2025-02-18 | -62.50 | $7.74 | 216800 |
| 2025-02-14 | -23.33 | $7.88 | 129900 |
| 2025-02-13 | -63.33 | $7.76 | 100900 |
| 2025-02-12 | -76.67 | $7.72 | 117600 |
| 2025-02-11 | -70.59 | $7.71 | 116700 |
| 2025-02-10 | -71.43 | $7.71 | 254900 |
| 2025-02-07 | -71.79 | $7.72 | 364100 |
| 2025-02-06 | -66.67 | $7.74 | 129100 |
| 2025-02-05 | -56.41 | $7.78 | 80900 |
| 2025-02-04 | -62.79 | $7.77 | 118800 |
| 2025-02-03 | -68.89 | $7.75 | 135600 |
| 2025-01-31 | -51.11 | $7.83 | 158300 |
| 2025-01-30 | -48.89 | $7.84 | 96400 |
| 2025-01-29 | -53.33 | $7.82 | 45900 |
| 2025-01-28 | -55.56 | $7.81 | 85500 |
| 2025-01-27 | -65.22 | $7.77 | 102500 |
| 2025-01-24 | -68.09 | $7.76 | 87700 |
| 2025-01-23 | -89.36 | $7.66 | 83500 |
| 2025-01-22 | -78.72 | $7.71 | 249100 |
| 2025-01-21 | -65.96 | $7.77 | 149900 |
| 2025-01-17 | -39.58 | $7.90 | 107300 |
| 2025-01-16 | -55.74 | $7.88 | 200800 |
| 2025-01-15 | -71.88 | $7.79 | 397500 |
| 2025-01-14 | -96.88 | $7.63 | 341100 |
| 2025-01-13 | -91.11 | $7.84 | 223600 |
| 2025-01-10 | -88.89 | $7.93 | 127200 |
| 2025-01-08 | -72.22 | $7.99 | 44500 |
| 2025-01-07 | -83.33 | $7.95 | 122700 |
| 2025-01-06 | -83.33 | $7.95 | 174200 |
| 2025-01-03 | -77.78 | $7.97 | 100400 |
| 2025-01-02 | -83.33 | $7.95 | 123000 |
| 2024-12-31 | -86.11 | $7.94 | 210300 |
| 2024-12-30 | -91.67 | $7.92 | 165500 |
| 2024-12-27 | -78.13 | $8.00 | 128000 |
| 2024-12-26 | -61.76 | $8.04 | 87500 |
| 2024-12-24 | -55.88 | $8.06 | 72100 |
| 2024-12-23 | -79.41 | $7.98 | 242400 |
| 2024-12-20 | -89.47 | $7.95 | 140400 |
| 2024-12-19 | -90.00 | $7.95 | 146100 |
| 2024-12-18 | -70.00 | $8.03 | 149200 |
| 2024-12-17 | -32.50 | $8.18 | 108700 |
| 2024-12-16 | -25.00 | $8.21 | 155800 |
| 2024-12-13 | -22.50 | $8.22 | 79700 |
| 2024-12-12 | -20.00 | $8.23 | 124500 |
| 2024-12-11 | -30.00 | $8.19 | 61100 |
| 2024-12-10 | -39.02 | $8.16 | 101400 |
| 2024-12-09 | -46.34 | $8.13 | 152100 |
| 2024-12-06 | -58.54 | $8.08 | 98600 |
| 2024-12-05 | -31.71 | $8.19 | 66000 |
| 2024-12-04 | -29.27 | $8.20 | 118200 |
| 2024-12-03 | -39.02 | $8.16 | 221300 |
| 2024-12-02 | -53.66 | $8.10 | 216600 |
| 2024-11-29 | -73.17 | $8.02 | 92200 |
| 2024-11-27 | -78.05 | $8.00 | 295900 |
| 2024-11-26 | -78.38 | $8.03 | 261800 |
| 2024-11-25 | -60.71 | $8.15 | 173800 |
| 2024-11-22 | -57.14 | $8.16 | 200100 |
| 2024-11-21 | -35.71 | $8.22 | 191900 |
| 2024-11-20 | -7.14 | $8.30 | 51000 |
| 2024-11-19 | -3.57 | $8.31 | 75700 |
| 2024-11-18 | -25.00 | $8.25 | 91700 |
| 2024-11-15 | -14.29 | $8.28 | 93800 |
| 2024-11-14 | -60.53 | $8.19 | 102700 |
| 2024-11-13 | -84.21 | $8.10 | 332800 |
| 2024-11-12 | -51.61 | $8.26 | 75400 |
| 2024-11-11 | -45.71 | $8.30 | 256600 |
| 2024-11-08 | -65.71 | $8.23 | 115200 |
| 2024-11-07 | -71.43 | $8.21 | 191400 |
| 2024-11-06 | -77.14 | $8.19 | 128300 |
| 2024-11-05 | -77.14 | $8.19 | 96400 |
| 2024-11-04 | -94.29 | $8.13 | 224900 |
| 2024-11-01 | -79.31 | $8.23 | 121800 |
| 2024-10-31 | -93.10 | $8.19 | 98900 |
| 2024-10-30 | -89.66 | $8.20 | 55700 |
| 2024-10-29 | -86.21 | $8.21 | 96900 |
| 2024-10-28 | -79.31 | $8.23 | 86800 |
| 2024-10-25 | -79.31 | $8.23 | 73600 |
| 2024-10-24 | -82.76 | $8.22 | 78400 |
| 2024-10-23 | -89.66 | $8.20 | 95100 |
| 2024-10-22 | -96.15 | $8.21 | 154300 |
| 2024-10-21 | -64.00 | $8.30 | 100300 |
| 2024-10-18 | -29.63 | $8.38 | 190900 |
| 2024-10-17 | -22.22 | $8.40 | 115600 |
| 2024-10-16 | -29.63 | $8.38 | 96200 |
| 2024-10-15 | -41.18 | $8.39 | 130200 |
| 2024-10-14 | -38.89 | $8.41 | 329400 |
| 2024-10-11 | -55.26 | $8.36 | 71500 |
| 2024-10-10 | -55.26 | $8.36 | 73900 |
| 2024-10-09 | -52.63 | $8.37 | 95500 |
| 2024-10-08 | -53.66 | $8.38 | 107100 |
| 2024-10-07 | -56.10 | $8.37 | 148200 |
| 2024-10-04 | -75.61 | $8.29 | 95000 |
| 2024-10-03 | -86.00 | $8.26 | 82700 |
| 2024-10-02 | -88.00 | $8.25 | 124900 |
| 2024-10-01 | -86.00 | $8.26 | 67700 |
| 2024-09-30 | -92.00 | $8.23 | 114700 |
| 2024-09-27 | -86.00 | $8.26 | 94600 |
| 2024-09-26 | -86.00 | $8.26 | 60800 |
| 2024-09-25 | -92.00 | $8.23 | 66300 |
| 2024-09-24 | -92.00 | $8.23 | 50100 |
| 2024-09-23 | -98.33 | $8.20 | 85600 |
| 2024-09-20 | -77.97 | $8.34 | 60800 |
| 2024-09-19 | -72.88 | $8.37 | 100400 |
| 2024-09-18 | -62.71 | $8.43 | 66100 |
| 2024-09-17 | -45.76 | $8.53 | 130500 |
| 2024-09-16 | -45.76 | $8.53 | 137300 |
| 2024-09-13 | -45.76 | $8.53 | 99800 |
| 2024-09-12 | -52.54 | $8.49 | 58600 |
| 2024-09-11 | -45.76 | $8.53 | 80200 |
| 2024-09-10 | -37.33 | $8.52 | 83000 |
| 2024-09-09 | -29.33 | $8.58 | 72700 |
| 2024-09-06 | -26.67 | $8.60 | 133400 |
| 2024-09-05 | -36.00 | $8.53 | 90300 |
| 2024-09-04 | -28.24 | $8.56 | 87800 |
| 2024-09-03 | -25.77 | $8.55 | 98800 |
| 2024-08-30 | -12.20 | $8.65 | 255000 |
| 2024-08-29 | -32.52 | $8.40 | 85200 |
| 2024-08-28 | -41.46 | $8.29 | 104200 |
| 2024-08-27 | -38.21 | $8.33 | 246400 |
| 2024-08-26 | -8.94 | $8.69 | 79200 |
| 2024-08-23 | -4.07 | $8.75 | 69800 |
| 2024-08-22 | -12.07 | $8.59 | 45900 |
| 2024-08-21 | -15.52 | $8.55 | 87900 |
| 2024-08-20 | -18.97 | $8.51 | 84000 |
| 2024-08-19 | -10.34 | $8.61 | 129700 |
| 2024-08-16 | -1.87 | $8.62 | 145200 |
| 2024-08-15 | 0.00 | $8.53 | 81400 |
| 2024-08-14 | -5.38 | $8.45 | 283200 |
| 2024-08-13 | -34.07 | $8.17 | 119300 |
| 2024-08-12 | -31.87 | $8.19 | 84900 |
| 2024-08-09 | -34.07 | $8.17 | 49800 |
| 2024-08-08 | -45.16 | $8.08 | 96500 |
| 2024-08-07 | -55.91 | $7.98 | 51600 |
| 2024-08-06 | -60.22 | $7.94 | 189700 |
| 2024-08-05 | -80.65 | $7.75 | 282700 |
| 2024-08-02 | -79.31 | $8.04 | 178900 |
| 2024-08-01 | -44.44 | $8.27 | 71000 |
| 2024-07-31 | -25.45 | $8.38 | 126300 |
| 2024-07-30 | -23.64 | $8.39 | 223800 |
| 2024-07-29 | -56.36 | $8.21 | 60900 |
| 2024-07-26 | -67.27 | $8.15 | 146600 |
| 2024-07-25 | -74.55 | $8.11 | 44400 |
| 2024-07-24 | -74.55 | $8.11 | 43700 |
| 2024-07-23 | -58.18 | $8.20 | 27200 |
| 2024-07-22 | -58.18 | $8.20 | 78900 |
| 2024-07-19 | -63.64 | $8.17 | 38900 |
| 2024-07-18 | -52.73 | $8.23 | 43100 |
| 2024-07-17 | -58.18 | $8.20 | 187900 |
| 2024-07-16 | -71.15 | $8.15 | 212600 |
| 2024-07-15 | -45.45 | $8.30 | 75200 |
| 2024-07-12 | -43.64 | $8.31 | 47300 |
| 2024-07-11 | -48.28 | $8.30 | 96100 |
| 2024-07-10 | -44.12 | $8.38 | 42400 |
| 2024-07-09 | -48.53 | $8.35 | 59100 |
| 2024-07-08 | -39.71 | $8.41 | 112700 |
| 2024-07-05 | -48.53 | $8.35 | 39800 |
| 2024-07-03 | -55.88 | $8.30 | 33800 |
| 2024-07-02 | -44.12 | $8.38 | 331500 |
| 2024-07-01 | -82.69 | $8.25 | 47900 |
| 2024-06-28 | -96.15 | $8.18 | 59100 |
| 2024-06-27 | -50.00 | $8.32 | 27400 |
| 2024-06-26 | -55.00 | $8.24 | 66400 |
| 2024-06-25 | -35.80 | $8.39 | 33300 |
| 2024-06-24 | -22.89 | $8.49 | 38200 |
| 2024-06-21 | -33.33 | $8.39 | 25400 |
| 2024-06-20 | -32.18 | $8.40 | 25500 |
| 2024-06-18 | -36.78 | $8.36 | 63200 |
| 2024-06-17 | -39.08 | $8.34 | 33800 |
| 2024-06-14 | -27.59 | $8.44 | 44400 |
| 2024-06-13 | -16.09 | $8.54 | 22700 |
| 2024-06-12 | -18.39 | $8.52 | 38600 |
| 2024-06-11 | -17.24 | $8.53 | 45400 |
| 2024-06-10 | -3.66 | $8.60 | 57500 |
| 2024-06-07 | -2.63 | $8.55 | 58700 |
| 2024-06-06 | -9.86 | $8.45 | 44600 |
| 2024-06-05 | -9.86 | $8.45 | 48800 |
| 2024-06-04 | -6.15 | $8.42 | 92700 |
| 2024-06-03 | -9.68 | $8.37 | 105200 |
| 2024-05-31 | -11.29 | $8.36 | 227600 |
| 2024-05-30 | -10.53 | $8.15 | 133500 |
| 2024-05-29 | -65.79 | $7.94 | 47900 |
| 2024-05-28 | -76.32 | $7.90 | 98500 |
| 2024-05-24 | -55.26 | $7.98 | 76000 |
| 2024-05-23 | -89.47 | $7.85 | 184500 |
| 2024-05-22 | -44.44 | $7.99 | 61200 |
| 2024-05-21 | -8.89 | $8.15 | 36400 |
| 2024-05-20 | -22.22 | $8.09 | 71400 |
| 2024-05-17 | -28.26 | $8.06 | 44300 |
| 2024-05-16 | -6.52 | $8.16 | 85400 |
| 2024-05-15 | -11.11 | $8.13 | 71100 |
| 2024-05-14 | -10.00 | $8.09 | 41900 |
| 2024-05-13 | -32.50 | $8.00 | 133900 |
| 2024-05-10 | 0.00 | $8.13 | 54100 |
| 2024-05-09 | -7.69 | $7.97 | 39300 |
| 2024-05-08 | -7.69 | $7.97 | 34100 |
| 2024-05-07 | -20.00 | $7.93 | 60500 |
| 2024-05-06 | -12.00 | $7.95 | 54100 |
| 2024-05-03 | -12.00 | $7.95 | 50300 |
| 2024-05-02 | -12.00 | $7.95 | 37700 |
| 2024-05-01 | -12.00 | $7.95 | 56700 |
| 2024-04-30 | -27.27 | $7.89 | 76000 |
| 2024-04-29 | -22.73 | $7.90 | 64400 |
| 2024-04-26 | -39.13 | $7.87 | 61900 |
| 2024-04-25 | -65.22 | $7.81 | 66300 |
| 2024-04-24 | -75.00 | $7.79 | 40700 |
| 2024-04-23 | -95.83 | $7.74 | 30300 |
| 2024-04-22 | -100.00 | $7.73 | 37700 |
| 2024-04-19 | -95.65 | $7.75 | 95100 |
| 2024-04-18 | -91.30 | $7.76 | 87300 |
| 2024-04-17 | -95.65 | $7.75 | 60100 |
| 2024-04-16 | -68.42 | $7.86 | 135600 |
| 2024-04-15 | -75.00 | $7.85 | 95000 |
| 2024-04-12 | -52.38 | $7.90 | 123000 |
| 2024-04-11 | -81.58 | $7.87 | 84300 |
| 2024-04-10 | -86.84 | $7.85 | 99200 |
| 2024-04-09 | -86.84 | $7.85 | 104000 |
| 2024-04-08 | -81.58 | $7.87 | 175000 |
| 2024-04-05 | -78.95 | $7.88 | 77700 |
| 2024-04-04 | -84.44 | $7.87 | 89500 |
| 2024-04-03 | -80.00 | $7.89 | 74400 |
| 2024-04-02 | -77.78 | $7.90 | 62500 |
| 2024-04-01 | -86.67 | $7.86 | 90900 |
| 2024-03-28 | -84.44 | $7.87 | 135700 |
| 2024-03-27 | -68.89 | $7.94 | 58900 |
| 2024-03-26 | -82.22 | $7.88 | 51900 |
| 2024-03-25 | -82.22 | $7.88 | 63000 |
| 2024-03-22 | -75.56 | $7.91 | 78300 |
| 2024-03-21 | -75.56 | $7.91 | 90700 |
| 2024-03-20 | -91.11 | $7.84 | 137800 |
| 2024-03-19 | -83.78 | $7.94 | 41800 |
| 2024-03-18 | -75.68 | $7.97 | 49100 |
| 2024-03-15 | -70.27 | $7.99 | 88500 |
| 2024-03-14 | -51.35 | $8.06 | 104800 |
| 2024-03-13 | -43.24 | $8.09 | 140900 |
| 2024-03-12 | -45.95 | $8.08 | 74300 |
| 2024-03-11 | -37.84 | $8.11 | 142200 |
| 2024-03-08 | -40.54 | $8.10 | 87400 |
| 2024-03-07 | -54.05 | $8.05 | 124700 |
| 2024-03-06 | -22.22 | $8.16 | 69900 |
| 2024-03-05 | -36.11 | $8.11 | 111600 |
| 2024-03-04 | -27.78 | $8.14 | 198500 |
| 2024-03-01 | -41.67 | $8.09 | 113300 |
| 2024-02-29 | -78.38 | $7.95 | 37700 |
| 2024-02-28 | -78.05 | $7.92 | 28000 |
| 2024-02-27 | -68.09 | $7.92 | 65800 |
| 2024-02-26 | -53.19 | $7.99 | 28700 |
| 2024-02-23 | -44.90 | $8.02 | 86600 |
| 2024-02-22 | -38.78 | $8.05 | 25400 |
| 2024-02-21 | -36.73 | $8.06 | 26500 |
| 2024-02-20 | -40.82 | $8.04 | 63500 |
| 2024-02-16 | -44.90 | $8.02 | 25400 |
| 2024-02-15 | -42.86 | $8.03 | 49100 |
| 2024-02-14 | -32.65 | $8.08 | 36700 |
| 2024-02-13 | -25.00 | $8.08 | 31100 |
| 2024-02-12 | -6.82 | $8.16 | 45800 |
| 2024-02-09 | -16.67 | $8.10 | 34100 |
| 2024-02-08 | -21.43 | $8.08 | 28200 |
| 2024-02-07 | -14.29 | $8.11 | 61900 |
| 2024-02-06 | -16.67 | $8.10 | 61600 |
| 2024-02-05 | -25.71 | $8.01 | 71000 |
| 2024-02-02 | -54.55 | $8.00 | 72300 |
| 2024-02-01 | -69.09 | $7.92 | 61500 |
| 2024-01-31 | -74.55 | $7.89 | 83200 |
| 2024-01-30 | -87.27 | $7.82 | 63500 |
| 2024-01-29 | -94.55 | $7.78 | 70300 |
| 2024-01-26 | -94.55 | $7.78 | 59700 |
| 2024-01-25 | -85.96 | $7.81 | 82500 |
| 2024-01-24 | -71.93 | $7.89 | 47900 |
| 2024-01-23 | -75.44 | $7.87 | 84900 |
| 2024-01-22 | -87.72 | $7.80 | 68400 |
| 2024-01-19 | -87.72 | $7.80 | 67800 |
| 2024-01-18 | -77.19 | $7.86 | 90900 |
| 2024-01-17 | -62.71 | $7.93 | 90400 |
| 2024-01-16 | -53.85 | $7.95 | 105900 |
| 2024-01-12 | -46.15 | $8.00 | 32700 |
| 2024-01-11 | -43.08 | $8.02 | 52600 |
| 2024-01-10 | -41.54 | $8.03 | 23900 |
| 2024-01-09 | -40.00 | $8.04 | 40700 |
| 2024-01-08 | -36.92 | $8.06 | 97100 |
| 2024-01-05 | -34.29 | $8.06 | 124200 |
| 2024-01-04 | -1.75 | $8.14 | 94600 |
| 2024-01-03 | -10.00 | $8.09 | 91700 |
| 2024-01-02 | -5.00 | $8.12 | 185100 |
| 2023-12-29 | 0.00 | $7.95 | 155600 |
| 2023-12-28 | -5.71 | $7.88 | 47700 |
| 2023-12-27 | -25.71 | $7.81 | 137800 |
| 2023-12-26 | -42.86 | $7.75 | 100400 |
| 2023-12-22 | -34.21 | $7.77 | 56200 |
| 2023-12-21 | -16.67 | $7.83 | 68200 |
| 2023-12-20 | -19.57 | $7.81 | 65400 |
| 2023-12-19 | -14.89 | $7.83 | 70800 |
| 2023-12-18 | -23.40 | $7.79 | 144000 |
| 2023-12-15 | -43.48 | $7.69 | 95700 |
| 2023-12-14 | -34.78 | $7.73 | 178800 |
| 2023-12-13 | -28.26 | $7.76 | 144100 |
| 2023-12-12 | -32.61 | $7.74 | 101800 |
| 2023-12-11 | -45.65 | $7.68 | 91100 |
| 2023-12-08 | -43.48 | $7.69 | 96000 |
| 2023-12-07 | -50.00 | $7.66 | 78800 |
| 2023-12-06 | -58.70 | $7.62 | 79500 |
| 2023-12-05 | -63.04 | $7.60 | 61500 |
| 2023-12-04 | -41.30 | $7.70 | 67000 |
| 2023-12-01 | -41.30 | $7.70 | 111000 |
| 2023-11-30 | -34.09 | $7.72 | 95400 |
| 2023-11-29 | -56.82 | $7.62 | 49800 |
| 2023-11-28 | -34.09 | $7.72 | 37400 |
| 2023-11-27 | -68.18 | $7.57 | 80400 |
| 2023-11-24 | -80.00 | $7.52 | 8300 |
| 2023-11-22 | -88.89 | $7.48 | 27000 |
| 2023-11-21 | -86.67 | $7.49 | 40400 |
| 2023-11-20 | -82.93 | $7.54 | 69200 |
| 2023-11-17 | -90.24 | $7.51 | 31000 |
| 2023-11-16 | -95.12 | $7.49 | 57000 |
| 2023-11-15 | -88.64 | $7.60 | 108700 |
| 2023-11-14 | -81.82 | $7.65 | 114800 |
| 2023-11-13 | -61.40 | $7.77 | 21700 |
| 2023-11-10 | -93.65 | $7.59 | 44800 |
| 2023-11-09 | -88.89 | $7.62 | 31200 |
| 2023-11-08 | -90.48 | $7.61 | 31100 |
| 2023-11-07 | -92.06 | $7.60 | 31900 |
| 2023-11-06 | -83.75 | $7.68 | 54200 |
| 2023-11-03 | -77.50 | $7.73 | 50900 |
| 2023-11-02 | -81.25 | $7.70 | 32500 |
| 2023-11-01 | -88.75 | $7.64 | 41900 |
| 2023-10-31 | -97.50 | $7.57 | 28500 |
| 2023-10-30 | -90.91 | $7.65 | 34800 |
| 2023-10-27 | -95.89 | $7.65 | 14000 |
| 2023-10-26 | -94.52 | $7.66 | 21900 |
| 2023-10-25 | -95.89 | $7.65 | 43200 |
| 2023-10-24 | -86.30 | $7.72 | 27200 |
| 2023-10-23 | -85.71 | $7.75 | 35100 |
| 2023-10-20 | -95.31 | $7.74 | 44000 |
| 2023-10-19 | -98.00 | $7.86 | 31800 |
| 2023-10-18 | -80.85 | $7.97 | 34700 |
| 2023-10-17 | -67.86 | $8.06 | 42300 |
| 2023-10-16 | -60.71 | $8.10 | 44100 |
| 2023-10-13 | -66.07 | $8.07 | 18300 |
| 2023-10-12 | -71.43 | $8.04 | 27100 |
| 2023-10-11 | -73.21 | $8.03 | 27300 |
| 2023-10-10 | -64.06 | $8.11 | 66200 |
| 2023-10-09 | -67.61 | $8.04 | 43400 |
| 2023-10-06 | -80.56 | $7.94 | 29600 |
| 2023-10-05 | -74.03 | $7.95 | 31600 |
| 2023-10-04 | -67.50 | $7.98 | 10300 |
| 2023-10-03 | -59.04 | $8.03 | 68900 |
| 2023-10-02 | -39.13 | $8.16 | 39400 |
| 2023-09-29 | -36.96 | $8.18 | 23900 |
| 2023-09-28 | -41.30 | $8.14 | 22300 |
| 2023-09-27 | -34.78 | $8.20 | 55700 |
| 2023-09-26 | -33.70 | $8.21 | 37400 |
| 2023-09-25 | -23.91 | $8.30 | 55900 |
| 2023-09-22 | -23.91 | $8.30 | 100100 |
| 2023-09-21 | -26.09 | $8.28 | 128900 |
| 2023-09-20 | -52.83 | $8.35 | 160700 |
| 2023-09-19 | -54.09 | $8.33 | 100900 |
| 2023-09-18 | -52.83 | $8.35 | 87600 |
| 2023-09-15 | -54.72 | $8.32 | 90600 |
| 2023-09-14 | -52.83 | $8.35 | 230400 |
| 2023-09-13 | -57.86 | $8.27 | 333200 |
| 2023-09-12 | -81.76 | $7.89 | 42000 |
| 2023-09-11 | -86.16 | $7.82 | 27900 |
| 2023-09-08 | -88.68 | $7.78 | 144000 |
| 2023-09-07 | -87.42 | $7.80 | 60600 |
| 2023-09-06 | -89.94 | $7.76 | 25800 |
| 2023-09-05 | -92.45 | $7.72 | 63800 |
| 2023-09-01 | -91.43 | $7.91 | 161300 |
| 2023-08-31 | -90.71 | $7.92 | 68300 |
| 2023-08-30 | -77.86 | $8.10 | 2500 |
| 2023-08-29 | -75.00 | $8.14 | 4300 |
| 2023-08-28 | -73.57 | $8.16 | 4100 |
| 2023-08-25 | -76.43 | $8.12 | 26300 |
| 2023-08-24 | -77.93 | $8.06 | 15700 |
| 2023-08-23 | -74.48 | $8.11 | 10700 |
| 2023-08-22 | -20.31 | $8.25 | 67200 |
| 2023-08-21 | -10.42 | $8.17 | 9000 |
| 2023-08-18 | -24.24 | $7.99 | 2700 |
| 2023-08-17 | -25.81 | $7.97 | 12500 |
| 2023-08-16 | 0.00 | $7.97 | 125600 |
| 2023-08-15 | -42.86 | $7.86 | 81100 |
| 2023-08-14 | -61.90 | $7.82 | 1100 |
| 2023-08-11 | -36.36 | $7.87 | 22400 |
| 2023-08-10 | -47.83 | $7.84 | 12400 |
| 2023-08-09 | -10.64 | $7.90 | 23600 |
| 2023-08-08 | -60.78 | $7.88 | 65100 |
| 2023-08-07 | -85.54 | $7.83 | 16400 |
| 2023-08-04 | -86.29 | $7.82 | 85700 |
| 2023-08-03 | -85.48 | $7.84 | 10700 |
| 2023-08-02 | -84.27 | $7.87 | 25400 |
| 2023-08-01 | -83.87 | $7.88 | 20100 |
| 2023-07-31 | -83.87 | $7.88 | 21900 |
| 2023-07-28 | -85.20 | $7.85 | 11300 |
| 2023-07-27 | -86.00 | $7.83 | 14800 |
| 2023-07-26 | -85.20 | $7.85 | 43500 |
| 2023-07-25 | -86.40 | $7.82 | 91500 |
| 2023-07-24 | -84.86 | $7.86 | 55800 |
| 2023-07-21 | -83.67 | $7.89 | 90200 |
| 2023-07-20 | -82.47 | $7.92 | 107400 |
| 2023-07-19 | -83.33 | $7.90 | 161300 |
| 2023-07-18 | -82.94 | $7.91 | 176200 |
| 2023-07-17 | -84.13 | $7.88 | 145400 |
| 2023-07-14 | -83.59 | $7.91 | 336400 |
| 2023-07-13 | -85.82 | $7.86 | 406700 |
| 2023-07-12 | -83.50 | $8.44 | 179200 |
| 2023-07-11 | -83.01 | $8.45 | 338800 |
| 2023-07-10 | -74.29 | $9.90 | 13700 |
| 2023-07-07 | -74.29 | $9.90 | 55200 |
| 2023-07-06 | -68.57 | $9.92 | 9700 |
| 2023-07-05 | -65.71 | $9.93 | 22100 |
| 2023-07-03 | -60.00 | $9.95 | 3500 |
| 2023-06-30 | -62.86 | $9.94 | 11300 |
| 2023-06-29 | -60.00 | $9.95 | 8900 |
| 2023-06-28 | -57.14 | $9.96 | 3500 |
| 2023-06-27 | -80.00 | $9.88 | 24500 |
| 2023-06-26 | -60.53 | $9.93 | 14700 |
| 2023-06-23 | -86.84 | $9.83 | 25700 |
| 2023-06-22 | -63.16 | $9.92 | 31200 |
| 2023-06-21 | -60.53 | $9.93 | 50700 |
| 2023-06-20 | -52.63 | $9.96 | 55800 |
| 2023-06-16 | -55.26 | $9.95 | 11000 |
| 2023-06-15 | -41.46 | $9.99 | 20400 |
| 2023-06-14 | -39.13 | $9.98 | 39000 |
| 2023-06-13 | -27.91 | $9.98 | 23300 |
| 2023-06-12 | -25.00 | $9.99 | 39400 |
| 2023-06-09 | -21.28 | $10.00 | 5700 |
| 2023-06-08 | -17.02 | $10.02 | 14400 |
| 2023-06-07 | -17.02 | $10.02 | 21700 |
| 2023-06-06 | -31.11 | $9.94 | 13700 |
| 2023-06-05 | -15.56 | $10.01 | 21300 |
| 2023-06-02 | -13.33 | $10.02 | 49100 |
| 2023-06-01 | -17.78 | $10.00 | 25800 |
| 2023-05-31 | -20.00 | $9.99 | 34400 |
| 2023-05-30 | -6.98 | $10.03 | 18400 |
| 2023-05-26 | -13.04 | $9.99 | 15900 |
| 2023-05-25 | -11.36 | $9.98 | 37700 |
| 2023-05-24 | -31.71 | $9.87 | 17200 |
| 2023-05-23 | -4.65 | $9.98 | 41400 |
| 2023-05-22 | -23.81 | $9.89 | 7500 |
| 2023-05-19 | -21.43 | $9.90 | 6600 |
| 2023-05-18 | -47.62 | $9.79 | 13200 |
| 2023-05-17 | -50.00 | $9.78 | 10400 |
| 2023-05-16 | -9.52 | $9.95 | 23000 |
| 2023-05-15 | -21.43 | $9.90 | 26800 |
| 2023-05-12 | -69.05 | $9.70 | 9800 |
| 2023-05-11 | -66.67 | $9.72 | 17400 |
| 2023-05-10 | -57.78 | $9.76 | 13300 |
| 2023-05-09 | -49.02 | $9.83 | 3800 |
| 2023-05-08 | -64.71 | $9.75 | 10600 |
| 2023-05-05 | -64.71 | $9.75 | 7400 |
| 2023-05-04 | -54.90 | $9.80 | 1600 |
| 2023-05-03 | -60.78 | $9.77 | 20800 |
| 2023-05-02 | -62.75 | $9.76 | 23500 |
| 2023-05-01 | -68.63 | $9.73 | 14900 |
| 2023-04-28 | -54.90 | $9.80 | 11800 |
| 2023-04-27 | -60.78 | $9.77 | 12300 |
| 2023-04-26 | -65.45 | $9.76 | 27600 |
| 2023-04-25 | -60.78 | $9.81 | 15800 |
| 2023-04-24 | -43.14 | $9.90 | 12900 |
| 2023-04-21 | -62.75 | $9.80 | 6800 |
| 2023-04-20 | -41.18 | $9.91 | 14800 |
| 2023-04-19 | -52.94 | $9.85 | 9700 |
| 2023-04-18 | -66.67 | $9.78 | 20700 |
| 2023-04-17 | -54.90 | $9.84 | 17700 |
| 2023-04-14 | -87.23 | $9.71 | 10500 |
| 2023-04-13 | -78.72 | $9.75 | 21100 |
| 2023-04-12 | -53.19 | $9.87 | 16400 |
| 2023-04-11 | -46.81 | $9.90 | 7600 |
| 2023-04-10 | -65.96 | $9.81 | 26800 |
| 2023-04-06 | -57.45 | $9.85 | 8300 |
| 2023-04-05 | -74.47 | $9.77 | 23300 |
| 2023-04-04 | -78.72 | $9.75 | 15900 |
| 2023-04-03 | -85.11 | $9.72 | 45100 |
| 2023-03-31 | -65.96 | $9.81 | 50500 |
| 2023-03-30 | -64.10 | $9.87 | 22700 |
| 2023-03-29 | -56.41 | $9.90 | 21200 |
| 2023-03-28 | -52.63 | $9.91 | 8500 |
| 2023-03-27 | -78.95 | $9.81 | 7600 |
| 2023-03-24 | -39.47 | $9.96 | 1400 |
| 2023-03-23 | -65.79 | $9.86 | 5100 |
| 2023-03-22 | -63.16 | $9.87 | 14200 |
| 2023-03-21 | -47.37 | $9.93 | 9500 |
| 2023-03-20 | -50.00 | $9.92 | 19800 |
| 2023-03-17 | -52.63 | $9.91 | 11000 |
| 2023-03-16 | -39.47 | $9.96 | 19300 |
| 2023-03-15 | -42.11 | $9.95 | 20800 |
| 2023-03-14 | -26.32 | $10.01 | 21100 |
| 2023-03-13 | -34.21 | $9.98 | 51400 |
| 2023-03-10 | -55.26 | $9.90 | 40800 |
| 2023-03-09 | -90.48 | $9.92 | 21100 |
| 2023-03-08 | -42.31 | $10.00 | 15000 |
| 2023-03-07 | -41.38 | $9.99 | 20500 |
| 2023-03-06 | -33.33 | $9.99 | 5700 |
| 2023-03-03 | -30.56 | $10.00 | 42000 |
| 2023-03-02 | -29.73 | $10.00 | 42300 |
| 2023-03-01 | -21.43 | $10.02 | 57700 |
| 2023-02-28 | -4.17 | $10.09 | 13700 |
| 2023-02-27 | -1.79 | $10.10 | 16700 |
| 2023-02-24 | -16.13 | $10.01 | 17700 |
| 2023-02-23 | -9.68 | $10.05 | 19900 |
| 2023-02-22 | -14.52 | $10.02 | 40300 |
| 2023-02-21 | -17.74 | $10.00 | 37100 |
| 2023-02-17 | -20.97 | $9.98 | 53400 |
| 2023-02-16 | -8.33 | $10.04 | 22900 |
| 2023-02-15 | -11.67 | $10.02 | 25100 |
| 2023-02-14 | -7.46 | $10.04 | 47900 |
| 2023-02-13 | -1.12 | $10.08 | 34700 |
| 2023-02-10 | -1.05 | $10.03 | 21000 |
| 2023-02-09 | -1.77 | $9.99 | 61500 |
| 2023-02-08 | -1.68 | $9.97 | 9300 |
| 2023-02-07 | -8.13 | $9.89 | 15200 |
| 2023-02-06 | -9.77 | $9.86 | 46700 |
| 2023-02-03 | -17.52 | $9.75 | 47900 |
| 2023-02-02 | -10.67 | $9.83 | 26900 |
| 2023-02-01 | -15.33 | $9.76 | 126000 |
| 2023-01-31 | -13.53 | $9.64 | 35200 |
| 2023-01-30 | -14.29 | $9.63 | 23400 |
| 2023-01-27 | -16.30 | $9.60 | 55600 |
| 2023-01-26 | -20.74 | $9.54 | 20400 |
| 2023-01-25 | -21.48 | $9.53 | 53500 |
| 2023-01-24 | -17.78 | $9.58 | 31900 |
| 2023-01-23 | -14.07 | $9.63 | 49600 |
| 2023-01-20 | -11.85 | $9.66 | 48500 |
| 2023-01-19 | -12.59 | $9.65 | 39000 |
| 2023-01-18 | -11.85 | $9.66 | 68300 |
| 2023-01-17 | -10.48 | $9.41 | 32400 |
| 2023-01-13 | -16.19 | $9.35 | 53200 |
| 2023-01-12 | -28.07 | $8.88 | 8400 |
| 2023-01-11 | -37.88 | $8.88 | 6200 |
| 2023-01-10 | -44.78 | $8.84 | 18800 |
| 2023-01-09 | -62.69 | $8.72 | 7600 |
| 2023-01-06 | -67.95 | $8.72 | 31600 |
| 2023-01-05 | -84.95 | $8.61 | 13800 |
| 2023-01-04 | -75.27 | $8.70 | 9400 |
| 2023-01-03 | -70.75 | $8.78 | 13600 |
| 2022-12-30 | -77.36 | $8.71 | 25600 |
| 2022-12-29 | -82.08 | $8.66 | 31800 |
| 2022-12-28 | -96.04 | $8.56 | 42100 |
| 2022-12-27 | -83.15 | $8.79 | 11000 |
| 2022-12-23 | -91.67 | $8.76 | 18100 |
| 2022-12-22 | -70.24 | $8.94 | 43300 |
| 2022-12-21 | -78.57 | $8.87 | 16000 |
| 2022-12-20 | -72.62 | $8.92 | 4300 |
| 2022-12-19 | -65.48 | $8.98 | 24100 |
| 2022-12-16 | -76.74 | $8.87 | 12000 |
| 2022-12-15 | -76.74 | $8.87 | 300 |
| 2022-12-14 | -65.12 | $8.97 | 4000 |
| 2022-12-13 | -55.81 | $9.05 | 2400 |
| 2022-12-12 | -59.30 | $9.02 | 6700 |
| 2022-12-09 | -55.81 | $9.05 | 5400 |
| 2022-12-08 | -60.92 | $9.00 | 19900 |
| 2022-12-07 | -43.01 | $9.13 | 21400 |
| 2022-12-06 | -45.26 | $9.10 | 13000 |
| 2022-12-05 | -50.53 | $9.05 | 6800 |
| 2022-12-02 | 0.00 | $9.53 | 7700 |
| 2022-12-01 | 0.00 | $9.43 | 12700 |
| 2022-11-30 | 0.00 | $9.19 | 5600 |
| 2022-11-29 | -19.18 | $9.01 | 23400 |
| 2022-11-28 | -32.39 | $8.90 | 4100 |
| 2022-11-25 | -33.80 | $8.89 | 500 |
| 2022-11-23 | -28.17 | $8.93 | 6500 |
| 2022-11-22 | -35.21 | $8.88 | 5400 |
| 2022-11-21 | -39.44 | $8.85 | 6800 |
| 2022-11-18 | -46.48 | $8.80 | 16400 |
| 2022-11-17 | -42.25 | $8.83 | 6200 |
| 2022-11-16 | -21.13 | $8.98 | 29200 |
| 2022-11-15 | -18.31 | $9.00 | 22400 |
| 2022-11-14 | -7.50 | $9.07 | 14200 |
| 2022-11-11 | 0.00 | $9.04 | 24900 |
| 2022-11-10 | 0.00 | $8.77 | 17600 |
| 2022-11-09 | -9.76 | $8.64 | 6100 |
| 2022-11-08 | -4.88 | $8.66 | 10200 |
| 2022-11-07 | -2.44 | $8.67 | 7700 |
| 2022-11-04 | -9.76 | $8.64 | 4400 |
| 2022-11-03 | -31.71 | $8.55 | 4300 |
| 2022-11-02 | -14.63 | $8.62 | 12500 |
| 2022-11-01 | -21.15 | $8.68 | 26400 |
| 2022-10-31 | -49.09 | $8.55 | 11000 |
| 2022-10-28 | -47.62 | $8.60 | 4500 |
| 2022-10-27 | -55.26 | $8.61 | 7900 |
| 2022-10-26 | -53.09 | $8.65 | 12900 |
| 2022-10-25 | -56.79 | $8.62 | 15700 |
| 2022-10-24 | -59.26 | $8.60 | 14100 |
| 2022-10-21 | -67.00 | $8.60 | 2100 |
| 2022-10-20 | -74.55 | $8.55 | 34900 |
| 2022-10-19 | -74.55 | $8.55 | 1000 |
| 2022-10-18 | -74.55 | $8.55 | 29600 |
| 2022-10-17 | -71.82 | $8.58 | 13900 |
| 2022-10-14 | -83.61 | $8.47 | 5600 |
| 2022-10-13 | -81.97 | $8.49 | 3700 |
| 2022-10-12 | -89.91 | $8.51 | 5300 |
| 2022-10-11 | -84.40 | $8.57 | 23000 |
| 2022-10-10 | -94.34 | $8.49 | 19200 |
| 2022-10-07 | -93.40 | $8.50 | 17900 |
| 2022-10-06 | -83.02 | $8.62 | 9700 |
| 2022-10-05 | -86.36 | $8.59 | 25200 |
| 2022-10-04 | -89.29 | $8.79 | 47500 |
| 2022-10-03 | -90.24 | $8.80 | 28200 |
| 2022-09-30 | -88.57 | $8.92 | 14800 |
| 2022-09-29 | -94.12 | $8.90 | 26600 |
| 2022-09-28 | -83.64 | $9.08 | 21300 |
| 2022-09-27 | -98.08 | $9.03 | 6400 |
| 2022-09-26 | -100.00 | $9.11 | 2900 |
| 2022-09-23 | -93.10 | $9.27 | 4400 |
| 2022-09-22 | -92.00 | $9.32 | 600 |
| 2022-09-21 | -84.00 | $9.34 | 2500 |
| 2022-09-20 | -93.33 | $9.32 | 2100 |
| 2022-09-19 | -95.00 | $9.32 | 8900 |
| 2022-09-16 | -82.50 | $9.43 | 30000 |
| 2022-09-15 | -77.50 | $9.45 | 5900 |
| 2022-09-14 | -76.74 | $9.46 | 5300 |
| 2022-09-13 | -72.09 | $9.48 | 13000 |
| 2022-09-12 | -74.42 | $9.47 | 1700 |
| 2022-09-09 | -69.77 | $9.49 | 14200 |
| 2022-09-08 | -58.14 | $9.54 | 6600 |
| 2022-09-07 | -93.02 | $9.39 | 9900 |
| 2022-09-06 | -86.05 | $9.42 | 3800 |
| 2022-09-02 | -81.40 | $9.44 | 5300 |
| 2022-09-01 | -84.78 | $9.40 | 25100 |
| 2022-08-31 | -63.04 | $9.50 | 7300 |
| 2022-08-30 | -73.91 | $9.45 | 3800 |
| 2022-08-29 | -67.35 | $9.46 | 5200 |
| 2022-08-26 | -63.27 | $9.48 | 1100 |
| 2022-08-25 | -59.62 | $9.48 | 7800 |
| 2022-08-24 | -53.85 | $9.51 | 13500 |
| 2022-08-23 | -46.15 | $9.55 | 13800 |
| 2022-08-22 | -59.62 | $9.48 | 15200 |
| 2022-08-19 | -34.62 | $9.61 | 24400 |
| 2022-08-18 | -36.54 | $9.60 | 8600 |
| 2022-08-17 | -7.27 | $9.75 | 3800 |
| 2022-08-16 | 0.00 | $9.75 | 8900 |
| 2022-08-15 | -11.11 | $9.64 | 17100 |
| 2022-08-12 | -12.77 | $9.63 | 7400 |
| 2022-08-11 | -8.51 | $9.65 | 10600 |
| 2022-08-10 | -12.77 | $9.63 | 10400 |
| 2022-08-09 | -31.91 | $9.54 | 13100 |
| 2022-08-08 | -40.43 | $9.50 | 6100 |
| 2022-08-05 | -53.19 | $9.44 | 11100 |
| 2022-08-04 | -44.68 | $9.48 | 6400 |
| 2022-08-03 | -61.70 | $9.40 | 15700 |
| 2022-08-02 | -82.98 | $9.30 | 7300 |
| 2022-08-01 | -65.96 | $9.38 | 4000 |
| 2022-07-29 | -72.34 | $9.35 | 5100 |
| 2022-07-28 | -72.34 | $9.35 | 14400 |
| 2022-07-27 | -64.71 | $9.36 | 6500 |
| 2022-07-26 | -66.67 | $9.35 | 1000 |
| 2022-07-25 | -70.59 | $9.33 | 6900 |
| 2022-07-22 | -64.71 | $9.36 | 4600 |
| 2022-07-21 | -68.63 | $9.34 | 25600 |
| 2022-07-20 | -32.20 | $9.50 | 2200 |
| 2022-07-19 | -46.67 | $9.29 | 700 |
| 2022-07-18 | -21.28 | $9.40 | 11600 |
| 2022-07-15 | -27.66 | $9.37 | 10700 |
| 2022-07-14 | -2.13 | $9.49 | 30300 |
| 2022-07-13 | -8.11 | $9.37 | 1200 |
| 2022-07-12 | -21.62 | $9.32 | 1500 |
| 2022-07-11 | -18.92 | $9.33 | 5500 |
| 2022-07-08 | -13.51 | $9.35 | 9700 |
| 2022-07-07 | -21.95 | $9.35 | 1700 |
| 2022-07-06 | -21.95 | $9.35 | 5900 |
| 2022-07-05 | -26.67 | $9.36 | 8300 |
| 2022-07-01 | -17.78 | $9.40 | 13600 |
| 2022-06-30 | -40.74 | $9.35 | 18300 |
| 2022-06-29 | -45.76 | $9.35 | 18200 |
| 2022-06-28 | -66.10 | $9.23 | 13800 |
| 2022-06-27 | -49.15 | $9.33 | 11500 |
| 2022-06-24 | -62.71 | $9.25 | 5300 |
| 2022-06-23 | -59.32 | $9.27 | 53600 |
| 2022-06-22 | -76.12 | $9.19 | 17000 |
| 2022-06-21 | -94.03 | $9.07 | 53100 |
| 2022-06-17 | -94.03 | $9.07 | 19100 |
| 2022-06-16 | -85.94 | $9.15 | 16700 |
| 2022-06-15 | -73.44 | $9.23 | 3600 |
| 2022-06-14 | -79.69 | $9.19 | 4900 |
| 2022-06-13 | -76.56 | $9.21 | 33100 |
| 2022-06-10 | -72.58 | $9.25 | 20100 |
| 2022-06-09 | -66.15 | $9.27 | 9500 |
| 2022-06-08 | -53.85 | $9.35 | 6900 |
| 2022-06-07 | -61.54 | $9.30 | 6000 |
| 2022-06-06 | -60.00 | $9.31 | 11800 |
| 2022-06-03 | -38.46 | $9.45 | 17000 |
| 2022-06-02 | -41.54 | $9.43 | 97400 |
| 2022-06-01 | -26.15 | $9.53 | 32800 |
| 2022-05-31 | -20.00 | $9.57 | 20800 |
| 2022-05-27 | -16.92 | $9.59 | 8200 |
| 2022-05-26 | -27.69 | $9.52 | 5800 |
| 2022-05-25 | -64.62 | $9.28 | 11300 |
| 2022-05-24 | -38.81 | $9.46 | 18400 |
| 2022-05-23 | -53.09 | $9.43 | 7900 |
| 2022-05-20 | -56.10 | $9.41 | 9100 |
| 2022-05-19 | -60.23 | $9.40 | 10500 |
| 2022-05-18 | -76.14 | $9.26 | 19800 |
| 2022-05-17 | -71.11 | $9.31 | 15600 |
| 2022-05-16 | -78.72 | $9.25 | 1800 |
| 2022-05-13 | -67.02 | $9.36 | 13800 |
| 2022-05-12 | -85.11 | $9.19 | 16100 |
| 2022-05-11 | -85.11 | $9.19 | 40900 |
| 2022-05-10 | -77.66 | $9.26 | 11600 |
| 2022-05-09 | -93.62 | $9.11 | 29500 |
| 2022-05-06 | -97.30 | $9.27 | 4200 |
| 2022-05-05 | -100.00 | $9.25 | 4600 |
| 2022-05-04 | -87.69 | $9.42 | 23100 |
| 2022-05-03 | -88.71 | $9.45 | 10000 |
| 2022-05-02 | -88.14 | $9.48 | 14800 |
| 2022-04-29 | -84.75 | $9.50 | 29200 |
| 2022-04-28 | -70.13 | $9.64 | 21700 |
| 2022-04-27 | -94.38 | $9.47 | 40300 |
| 2022-04-26 | -95.31 | $9.70 | 26500 |
| 2022-04-25 | -90.63 | $9.73 | 7700 |
| 2022-04-22 | -73.44 | $9.84 | 29800 |
| 2022-04-21 | -90.91 | $9.81 | 6100 |
| 2022-04-20 | -87.27 | $9.83 | 13300 |
| 2022-04-19 | -66.67 | $9.95 | 10900 |
| 2022-04-18 | -80.70 | $9.87 | 17600 |
| 2022-04-14 | -66.67 | $9.95 | 10900 |
| 2022-04-13 | -66.67 | $9.95 | 7000 |
| 2022-04-12 | -77.19 | $9.89 | 13400 |
| 2022-04-11 | -84.21 | $9.85 | 3600 |
| 2022-04-08 | -71.93 | $9.92 | 2300 |
| 2022-04-07 | -73.68 | $9.91 | 15400 |
| 2022-04-06 | -63.79 | $9.97 | 2000 |
| 2022-04-05 | -62.71 | $9.98 | 10500 |
| 2022-04-04 | -59.32 | $10.00 | 12700 |
| 2022-04-01 | -59.32 | $10.00 | 10800 |
| 2022-03-31 | -59.32 | $10.00 | 36200 |
| 2022-03-30 | -30.00 | $10.18 | 17400 |
| 2022-03-29 | -56.25 | $10.04 | 29800 |
| 2022-03-28 | -67.19 | $9.97 | 2700 |
| 2022-03-25 | -67.19 | $9.97 | 10300 |
| 2022-03-24 | -57.81 | $10.03 | 41100 |
| 2022-03-23 | -34.43 | $10.19 | 13400 |
| 2022-03-22 | -39.34 | $10.16 | 22200 |
| 2022-03-21 | -49.28 | $10.06 | 13800 |
| 2022-03-18 | -60.87 | $9.98 | 23700 |
| 2022-03-17 | -62.32 | $9.97 | 18200 |
| 2022-03-16 | -56.52 | $10.01 | 24500 |
| 2022-03-15 | -40.58 | $10.12 | 15400 |
| 2022-03-14 | -28.99 | $10.20 | 9500 |
| 2022-03-11 | -28.99 | $10.20 | 25900 |
| 2022-03-10 | -23.19 | $10.24 | 17600 |
| 2022-03-09 | -23.19 | $10.24 | 29000 |
| 2022-03-08 | -28.99 | $10.20 | 4900 |
| 2022-03-07 | -24.64 | $10.23 | 32900 |
| 2022-03-04 | -11.59 | $10.32 | 19500 |
| 2022-03-03 | -15.94 | $10.29 | 7300 |
| 2022-03-02 | -10.14 | $10.33 | 11500 |
| 2022-03-01 | -13.04 | $10.31 | 24900 |
| 2022-02-28 | -21.88 | $10.21 | 32000 |
| 2022-02-25 | -44.07 | $10.04 | 44900 |
| 2022-02-24 | -47.46 | $10.02 | 53800 |
| 2022-02-23 | -69.49 | $9.89 | 45700 |
| 2022-02-22 | -89.83 | $9.77 | 24400 |
| 2022-02-18 | -76.79 | $9.87 | 43400 |
| 2022-02-17 | -48.21 | $10.03 | 17600 |
| 2022-02-16 | -26.79 | $10.15 | 19200 |
| 2022-02-15 | -51.79 | $10.01 | 14100 |
| 2022-02-14 | -58.93 | $9.97 | 24200 |
| 2022-02-11 | -68.18 | $9.95 | 18600 |
| 2022-02-10 | -75.76 | $9.90 | 35800 |
| 2022-02-09 | -37.88 | $10.15 | 6700 |
| 2022-02-08 | -53.03 | $10.05 | 10600 |
| 2022-02-07 | -37.88 | $10.15 | 25500 |
| 2022-02-04 | -30.30 | $10.20 | 22100 |
| 2022-02-03 | -18.18 | $10.28 | 8900 |
| 2022-02-02 | -27.27 | $10.22 | 14700 |
| 2022-02-01 | -31.82 | $10.19 | 18500 |
| 2022-01-31 | -33.33 | $10.18 | 33700 |
| 2022-01-28 | -42.42 | $10.12 | 26400 |
| 2022-01-27 | -62.12 | $9.99 | 8400 |
| 2022-01-26 | -68.18 | $9.95 | 22100 |
| 2022-01-25 | -92.42 | $9.79 | 26200 |
| 2022-01-24 | -86.36 | $9.83 | 45300 |
| 2022-01-21 | -95.12 | $10.01 | 34000 |
| 2022-01-20 | -66.67 | $10.14 | 14300 |
| 2022-01-19 | -85.00 | $10.06 | 4700 |
| 2022-01-18 | -53.57 | $10.10 | 13900 |
| 2022-01-14 | -17.81 | $10.27 | 9600 |
| 2022-01-13 | -5.88 | $10.31 | 24700 |
| 2022-01-12 | -10.45 | $10.27 | 21600 |
| 2022-01-11 | -17.91 | $10.22 | 9600 |
| 2022-01-10 | -19.40 | $10.21 | 8900 |
| 2022-01-07 | -20.90 | $10.20 | 27000 |
| 2022-01-06 | -22.39 | $10.19 | 12800 |
| 2022-01-05 | -29.58 | $10.17 | 12900 |
| 2022-01-04 | -23.68 | $10.25 | 22300 |
| 2022-01-03 | -28.57 | $10.22 | 9600 |
| 2021-12-31 | -31.17 | $10.20 | 26000 |
| 2021-12-30 | -36.36 | $10.16 | 17100 |
| 2021-12-29 | -44.58 | $10.13 | 30000 |
| 2021-12-28 | -53.49 | $10.07 | 43300 |
| 2021-12-27 | -36.05 | $10.22 | 23100 |
| 2021-12-23 | -37.21 | $10.21 | 8900 |
| 2021-12-22 | -37.21 | $10.21 | 18900 |
| 2021-12-21 | -48.84 | $10.11 | 20300 |
| 2021-12-20 | -63.95 | $9.98 | 41800 |
| 2021-12-17 | -62.79 | $9.99 | 53400 |
| 2021-12-16 | -88.10 | $10.18 | 8900 |
| 2021-12-15 | -72.50 | $10.26 | 12600 |
| 2021-12-14 | -80.49 | $10.23 | 7200 |
| 2021-12-13 | -93.62 | $10.18 | 16700 |
| 2021-12-10 | -100.00 | $10.15 | 15900 |
| 2021-12-09 | -95.83 | $10.18 | 31400 |
| 2021-12-08 | -93.33 | $10.22 | 20400 |
| 2021-12-07 | -57.78 | $10.38 | 13800 |
| 2021-12-06 | -62.22 | $10.36 | 30600 |
| 2021-12-03 | -93.02 | $10.24 | 31500 |
| 2021-12-02 | -60.98 | $10.39 | 46500 |
| 2021-12-01 | -97.56 | $10.24 | 68100 |
| 2021-11-30 | -73.17 | $10.34 | 19700 |
| 2021-11-29 | -71.43 | $10.40 | 28900 |
| 2021-11-26 | -45.00 | $10.52 | 14500 |
| 2021-11-24 | -68.89 | $10.44 | 7700 |
| 2021-11-23 | -71.11 | $10.43 | 13800 |
| 2021-11-22 | -75.56 | $10.41 | 5700 |
| 2021-11-19 | -75.56 | $10.41 | 29600 |
| 2021-11-18 | -100.00 | $10.35 | 46800 |
| 2021-11-17 | -76.67 | $10.52 | 9800 |
| 2021-11-16 | -78.13 | $10.50 | 10700 |
| 2021-11-15 | -40.00 | $10.57 | 18600 |
| 2021-11-12 | -28.89 | $10.62 | 5500 |
| 2021-11-11 | -26.67 | $10.63 | 7600 |
| 2021-11-10 | -48.89 | $10.53 | 39100 |
| 2021-11-09 | -46.67 | $10.54 | 27400 |
| 2021-11-08 | -42.22 | $10.56 | 13900 |
| 2021-11-05 | -44.44 | $10.55 | 33800 |
| 2021-11-04 | -35.56 | $10.59 | 13200 |
| 2021-11-03 | -33.33 | $10.60 | 42000 |
| 2021-11-02 | -31.11 | $10.61 | 29800 |
| 2021-11-01 | -35.56 | $10.59 | 27100 |
| 2021-10-29 | -13.33 | $10.69 | 23900 |
| 2021-10-28 | -13.33 | $10.69 | 42000 |
| 2021-10-27 | -25.00 | $10.66 | 43900 |
| 2021-10-26 | -39.58 | $10.59 | 41300 |
| 2021-10-25 | -33.33 | $10.62 | 26300 |
| 2021-10-22 | -47.06 | $10.57 | 29900 |
| 2021-10-21 | -57.14 | $10.54 | 30900 |
| 2021-10-20 | -50.88 | $10.58 | 64800 |
| 2021-10-19 | -68.33 | $10.49 | 199000 |
| 2021-10-18 | -80.95 | $10.56 | 37400 |
| 2021-10-15 | -61.90 | $10.64 | 15500 |
| 2021-10-14 | -59.52 | $10.65 | 17500 |
| 2021-10-13 | -71.43 | $10.60 | 10900 |
| 2021-10-12 | -69.05 | $10.61 | 14500 |
| 2021-10-11 | -88.10 | $10.53 | 22000 |
| 2021-10-08 | -85.71 | $10.54 | 13300 |
| 2021-10-07 | -78.57 | $10.57 | 11500 |
| 2021-10-06 | -73.81 | $10.59 | 10500 |
| 2021-10-05 | -76.19 | $10.58 | 8800 |
| 2021-10-04 | -83.33 | $10.55 | 10500 |
| 2021-10-01 | -80.95 | $10.56 | 19100 |
| 2021-09-30 | -100.00 | $10.49 | 15200 |
| 2021-09-29 | -66.67 | $10.68 | 3700 |
| 2021-09-28 | -60.61 | $10.70 | 19500 |
| 2021-09-27 | -63.64 | $10.69 | 9100 |
| 2021-09-24 | -45.45 | $10.75 | 109600 |
| 2021-09-23 | -24.24 | $10.82 | 15300 |
| 2021-09-22 | -18.18 | $10.84 | 18400 |
| 2021-09-21 | -34.78 | $10.72 | 19800 |
| 2021-09-20 | -73.91 | $10.63 | 16800 |
| 2021-09-17 | -47.83 | $10.69 | 18000 |
| 2021-09-16 | -20.83 | $10.75 | 6900 |
| 2021-09-15 | -30.77 | $10.72 | 6700 |
| 2021-09-14 | -55.88 | $10.69 | 8100 |
| 2021-09-13 | -61.76 | $10.67 | 10500 |
| 2021-09-10 | -67.65 | $10.65 | 45500 |
| 2021-09-09 | -61.76 | $10.67 | 29600 |
| 2021-09-08 | -38.24 | $10.75 | 18300 |
| 2021-09-07 | -58.82 | $10.68 | 3700 |
| 2021-09-03 | -79.41 | $10.61 | 17800 |
| 2021-09-02 | -70.59 | $10.64 | 23100 |
| 2021-09-01 | -73.53 | $10.63 | 12400 |
| 2021-08-31 | -54.05 | $10.68 | 39900 |
| 2021-08-30 | -57.89 | $10.66 | 37400 |
| 2021-08-27 | -41.18 | $10.67 | 17300 |
| 2021-08-26 | -50.00 | $10.62 | 30600 |
| 2021-08-25 | -40.38 | $10.67 | 27000 |
| 2021-08-24 | -40.38 | $10.67 | 26000 |
| 2021-08-23 | -38.46 | $10.68 | 14700 |
| 2021-08-20 | -40.38 | $10.67 | 26300 |
| 2021-08-19 | -28.85 | $10.73 | 44000 |
| 2021-08-18 | -63.46 | $10.55 | 22400 |
| 2021-08-17 | -42.86 | $10.64 | 19900 |
| 2021-08-16 | -3.70 | $10.84 | 25000 |
| 2021-08-13 | -4.84 | $10.82 | 29600 |
| 2021-08-12 | -8.06 | $10.80 | 9300 |
| 2021-08-11 | -9.23 | $10.79 | 10300 |
| 2021-08-10 | -12.31 | $10.77 | 8400 |
| 2021-08-09 | -16.92 | $10.74 | 60900 |
| 2021-08-06 | -10.77 | $10.78 | 19300 |
| 2021-08-05 | -14.75 | $10.72 | 43900 |
| 2021-08-04 | -37.50 | $10.60 | 38300 |
| 2021-08-03 | -40.63 | $10.58 | 21700 |
| 2021-08-02 | -56.92 | $10.48 | 41700 |
| 2021-07-30 | -77.14 | $10.36 | 88100 |
| 2021-07-29 | -38.57 | $10.63 | 11700 |
| 2021-07-28 | -44.29 | $10.59 | 13900 |
| 2021-07-27 | -57.14 | $10.50 | 6700 |
| 2021-07-26 | -54.29 | $10.52 | 8900 |
| 2021-07-23 | -48.57 | $10.56 | 50500 |
| 2021-07-22 | -52.86 | $10.53 | 3200 |
| 2021-07-21 | -67.14 | $10.43 | 26600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.29
2026-07-17
Close Price
$2.80
Vol: 79292Average Directional Index - Detailed Analysis
Minimum
9.32
Average
24.45
Maximum
59.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.29 | $2.80 | 79292 |
| 2026-07-16 | 26.66 | $2.76 | 113900 |
| 2026-07-15 | 27.04 | $2.82 | 152445 |
| 2026-07-14 | 27.55 | $2.85 | 114440 |
| 2026-07-13 | 28.59 | $2.85 | 71116 |
| 2026-07-10 | 28.98 | $2.86 | 26300 |
| 2026-07-09 | 29.57 | $2.87 | 42640 |
| 2026-07-08 | 29.85 | $2.84 | 54513 |
| 2026-07-07 | 30.14 | $2.85 | 48424 |
| 2026-07-06 | 30.12 | $2.85 | 85379 |
| 2026-07-02 | 29.92 | $2.80 | 77317 |
| 2026-07-01 | 29.55 | $2.76 | 42200 |
| 2026-06-30 | 29.07 | $2.79 | 130214 |
| 2026-06-29 | 28.68 | $2.77 | 45200 |
| 2026-06-26 | 27.58 | $2.77 | 95200 |
| 2026-06-25 | 26.43 | $2.76 | 114409 |
| 2026-06-24 | 25.33 | $2.72 | 94428 |
| 2026-06-23 | 24.18 | $2.74 | 55500 |
| 2026-06-22 | 22.64 | $2.67 | 219705 |
| 2026-06-18 | 21.07 | $2.82 | 395027 |
| 2026-06-17 | 19.41 | $2.87 | 359095 |
| 2026-06-16 | 18.58 | $3.13 | 95535 |
| 2026-06-15 | 19.07 | $3.14 | 109637 |
| 2026-06-12 | 19.59 | $3.08 | 90017 |
| 2026-06-11 | 19.77 | $3.08 | 22200 |
| 2026-06-10 | 19.96 | $3.07 | 40300 |
| 2026-06-09 | 19.88 | $3.07 | 99700 |
| 2026-06-08 | 19.79 | $3.10 | 49900 |
| 2026-06-05 | 19.94 | $3.07 | 129800 |
| 2026-06-04 | 20.10 | $3.08 | 134220 |
| 2026-06-03 | 19.74 | $3.07 | 71300 |
| 2026-06-02 | 19.47 | $3.09 | 94115 |
| 2026-06-01 | 19.40 | $3.11 | 118324 |
| 2026-05-29 | 19.33 | $3.13 | 167095 |
| 2026-05-28 | 19.26 | $3.13 | 89339 |
| 2026-05-27 | 18.70 | $3.12 | 149517 |
| 2026-05-26 | 18.15 | $3.20 | 102356 |
| 2026-05-22 | 17.85 | $3.19 | 84902 |
| 2026-05-21 | 17.54 | $3.21 | 126547 |
| 2026-05-20 | 17.35 | $3.24 | 128124 |
| 2026-05-19 | 17.16 | $3.21 | 136639 |
| 2026-05-18 | 16.95 | $3.35 | 105300 |
| 2026-05-15 | 16.95 | $3.49 | 65400 |
| 2026-05-14 | 17.83 | $3.43 | 95454 |
| 2026-05-13 | 18.53 | $3.36 | 89100 |
| 2026-05-12 | 18.71 | $3.35 | 162731 |
| 2026-05-11 | 19.00 | $3.36 | 169309 |
| 2026-05-08 | 19.17 | $3.26 | 170844 |
| 2026-05-07 | 19.14 | $3.30 | 167500 |
| 2026-05-06 | 19.29 | $3.32 | 275200 |
| 2026-05-05 | 19.46 | $3.34 | 64600 |
| 2026-05-04 | 19.78 | $3.34 | 197400 |
| 2026-05-01 | 20.12 | $3.34 | 117803 |
| 2026-04-30 | 21.03 | $3.35 | 130100 |
| 2026-04-29 | 22.12 | $3.30 | 142419 |
| 2026-04-28 | 23.01 | $3.25 | 127800 |
| 2026-04-27 | 23.46 | $3.21 | 98820 |
| 2026-04-24 | 23.73 | $3.20 | 70100 |
| 2026-04-23 | 23.95 | $3.23 | 82400 |
| 2026-04-22 | 24.22 | $3.27 | 73306 |
| 2026-04-21 | 24.72 | $3.27 | 91034 |
| 2026-04-20 | 25.34 | $3.35 | 166769 |
| 2026-04-17 | 25.99 | $3.43 | 168008 |
| 2026-04-16 | 27.02 | $3.38 | 141800 |
| 2026-04-15 | 28.20 | $3.41 | 89712 |
| 2026-04-14 | 29.19 | $3.29 | 68700 |
| 2026-04-13 | 29.80 | $3.30 | 86255 |
| 2026-04-10 | 30.33 | $3.27 | 133642 |
| 2026-04-09 | 31.04 | $3.37 | 147528 |
| 2026-04-08 | 32.02 | $3.40 | 128900 |
| 2026-04-07 | 33.05 | $3.33 | 62147 |
| 2026-04-06 | 33.84 | $3.32 | 147300 |
| 2026-04-02 | 34.46 | $3.26 | 58600 |
| 2026-04-01 | 35.01 | $3.23 | 70927 |
| 2026-03-31 | 35.81 | $3.21 | 175505 |
| 2026-03-30 | 36.61 | $3.13 | 108500 |
| 2026-03-27 | 37.11 | $3.16 | 112830 |
| 2026-03-26 | 37.68 | $3.19 | 112401 |
| 2026-03-25 | 38.05 | $3.12 | 82402 |
| 2026-03-24 | 37.98 | $3.07 | 88300 |
| 2026-03-23 | 37.80 | $3.11 | 145941 |
| 2026-03-20 | 37.78 | $3.13 | 64000 |
| 2026-03-19 | 37.86 | $3.18 | 158438 |
| 2026-03-18 | 37.74 | $3.22 | 124549 |
| 2026-03-17 | 37.89 | $3.20 | 246414 |
| 2026-03-16 | 38.04 | $3.22 | 302664 |
| 2026-03-13 | 38.26 | $3.29 | 103036 |
| 2026-03-12 | 38.71 | $3.29 | 105300 |
| 2026-03-11 | 39.32 | $3.35 | 132840 |
| 2026-03-10 | 40.01 | $3.39 | 132500 |
| 2026-03-09 | 40.41 | $3.23 | 122336 |
| 2026-03-06 | 40.15 | $3.24 | 106331 |
| 2026-03-05 | 39.99 | $3.30 | 111617 |
| 2026-03-04 | 39.92 | $3.28 | 194600 |
| 2026-03-03 | 39.86 | $3.43 | 182825 |
| 2026-03-02 | 39.98 | $3.50 | 247131 |
| 2026-02-27 | 40.03 | $3.37 | 312656 |
| 2026-02-26 | 39.38 | $3.27 | 260823 |
| 2026-02-25 | 38.69 | $3.47 | 111401 |
| 2026-02-24 | 38.07 | $3.40 | 180204 |
| 2026-02-23 | 37.52 | $3.60 | 353829 |
| 2026-02-20 | 37.14 | $3.50 | 180900 |
| 2026-02-19 | 36.16 | $3.61 | 683702 |
| 2026-02-18 | 35.17 | $3.60 | 599442 |
| 2026-02-17 | 34.13 | $3.41 | 537065 |
| 2026-02-13 | 32.11 | $3.88 | 225900 |
| 2026-02-12 | 30.78 | $4.00 | 109700 |
| 2026-02-11 | 29.57 | $4.00 | 148705 |
| 2026-02-10 | 28.30 | $4.04 | 145750 |
| 2026-02-09 | 27.01 | $4.16 | 146600 |
| 2026-02-06 | 25.78 | $4.18 | 159535 |
| 2026-02-05 | 24.48 | $4.05 | 97035 |
| 2026-02-04 | 22.88 | $4.07 | 135938 |
| 2026-02-03 | 20.85 | $3.90 | 358927 |
| 2026-02-02 | 18.71 | $4.07 | 632100 |
| 2026-01-30 | 16.87 | $4.52 | 362633 |
| 2026-01-29 | 16.09 | $4.64 | 61500 |
| 2026-01-28 | 16.04 | $4.67 | 88020 |
| 2026-01-27 | 16.15 | $4.68 | 109901 |
| 2026-01-26 | 16.27 | $4.73 | 108600 |
| 2026-01-23 | 16.39 | $4.74 | 42847 |
| 2026-01-22 | 16.87 | $4.75 | 49029 |
| 2026-01-21 | 17.39 | $4.73 | 173043 |
| 2026-01-20 | 17.93 | $4.85 | 145951 |
| 2026-01-16 | 18.85 | $4.95 | 150700 |
| 2026-01-15 | 19.59 | $4.86 | 115891 |
| 2026-01-14 | 20.50 | $4.79 | 156400 |
| 2026-01-13 | 21.24 | $4.73 | 191735 |
| 2026-01-12 | 21.31 | $4.71 | 86005 |
| 2026-01-09 | 21.25 | $4.70 | 82541 |
| 2026-01-08 | 21.41 | $4.71 | 100100 |
| 2026-01-07 | 21.51 | $4.69 | 96787 |
| 2026-01-06 | 21.71 | $4.73 | 95238 |
| 2026-01-05 | 22.00 | $4.77 | 85625 |
| 2026-01-02 | 22.53 | $4.74 | 103797 |
| 2025-12-31 | 22.79 | $4.69 | 356300 |
| 2025-12-30 | 22.95 | $4.61 | 280909 |
| 2025-12-29 | 22.75 | $4.58 | 166732 |
| 2025-12-26 | 22.23 | $4.62 | 124535 |
| 2025-12-24 | 21.80 | $4.65 | 82500 |
| 2025-12-23 | 21.46 | $4.64 | 132147 |
| 2025-12-22 | 21.10 | $4.62 | 328828 |
| 2025-12-19 | 20.72 | $4.72 | 226334 |
| 2025-12-18 | 20.61 | $4.80 | 160045 |
| 2025-12-17 | 20.44 | $4.89 | 163795 |
| 2025-12-16 | 20.46 | $4.76 | 111341 |
| 2025-12-15 | 19.59 | $4.68 | 232936 |
| 2025-12-12 | 18.42 | $4.69 | 245832 |
| 2025-12-11 | 17.37 | $4.80 | 252900 |
| 2025-12-10 | 16.51 | $4.98 | 145139 |
| 2025-12-09 | 16.18 | $5.07 | 77601 |
| 2025-12-08 | 16.35 | $5.13 | 87997 |
| 2025-12-05 | 16.77 | $5.16 | 103037 |
| 2025-12-04 | 17.52 | $5.22 | 57414 |
| 2025-12-03 | 18.41 | $5.23 | 102741 |
| 2025-12-02 | 19.30 | $5.23 | 84000 |
| 2025-12-01 | 20.13 | $5.22 | 105800 |
| 2025-11-28 | 20.86 | $5.21 | 61948 |
| 2025-11-26 | 21.46 | $5.13 | 48300 |
| 2025-11-25 | 21.93 | $5.12 | 72400 |
| 2025-11-24 | 22.32 | $5.10 | 93982 |
| 2025-11-21 | 22.40 | $5.02 | 86900 |
| 2025-11-20 | 22.14 | $4.93 | 90994 |
| 2025-11-19 | 21.23 | $4.85 | 168500 |
| 2025-11-18 | 20.08 | $4.78 | 224400 |
| 2025-11-17 | 19.06 | $4.90 | 231300 |
| 2025-11-14 | 18.07 | $5.16 | 177918 |
| 2025-11-13 | 18.39 | $5.22 | 109163 |
| 2025-11-12 | 19.01 | $5.22 | 78284 |
| 2025-11-11 | 19.53 | $5.21 | 98139 |
| 2025-11-10 | 20.01 | $5.21 | 98600 |
| 2025-11-07 | 20.62 | $5.17 | 97700 |
| 2025-11-06 | 21.08 | $5.20 | 98300 |
| 2025-11-05 | 21.56 | $5.15 | 59938 |
| 2025-11-04 | 21.69 | $5.10 | 135812 |
| 2025-11-03 | 21.83 | $5.25 | 113300 |
| 2025-10-31 | 22.47 | $5.29 | 184680 |
| 2025-10-30 | 23.25 | $5.21 | 73000 |
| 2025-10-29 | 23.38 | $5.24 | 59800 |
| 2025-10-28 | 23.75 | $5.24 | 111736 |
| 2025-10-27 | 24.01 | $5.28 | 187000 |
| 2025-10-24 | 24.33 | $5.38 | 153800 |
| 2025-10-23 | 24.84 | $5.27 | 158132 |
| 2025-10-22 | 24.59 | $5.30 | 131280 |
| 2025-10-21 | 24.32 | $5.28 | 263402 |
| 2025-10-20 | 24.04 | $5.39 | 360300 |
| 2025-10-17 | 24.08 | $5.37 | 161059 |
| 2025-10-16 | 24.13 | $5.39 | 145000 |
| 2025-10-15 | 24.00 | $5.28 | 61400 |
| 2025-10-14 | 23.20 | $5.27 | 71700 |
| 2025-10-13 | 22.42 | $5.26 | 105140 |
| 2025-10-10 | 21.60 | $5.27 | 100752 |
| 2025-10-09 | 20.76 | $5.35 | 100759 |
| 2025-10-08 | 20.05 | $5.40 | 303753 |
| 2025-10-07 | 19.31 | $5.53 | 112601 |
| 2025-10-06 | 19.33 | $5.64 | 119128 |
| 2025-10-03 | 19.64 | $5.73 | 62700 |
| 2025-10-02 | 20.48 | $5.70 | 106022 |
| 2025-10-01 | 21.37 | $5.74 | 103700 |
| 2025-09-30 | 22.45 | $5.82 | 220800 |
| 2025-09-29 | 23.59 | $5.72 | 202734 |
| 2025-09-26 | 23.61 | $5.73 | 112314 |
| 2025-09-25 | 23.80 | $5.75 | 70200 |
| 2025-09-24 | 24.00 | $5.73 | 120901 |
| 2025-09-23 | 24.20 | $5.69 | 133515 |
| 2025-09-22 | 24.42 | $5.68 | 198700 |
| 2025-09-19 | 24.65 | $5.72 | 58100 |
| 2025-09-18 | 24.79 | $5.65 | 64024 |
| 2025-09-17 | 24.78 | $5.83 | 210804 |
| 2025-09-16 | 25.21 | $5.83 | 145338 |
| 2025-09-15 | 25.80 | $5.80 | 203247 |
| 2025-09-12 | 25.97 | $5.74 | 101000 |
| 2025-09-11 | 26.32 | $5.77 | 78426 |
| 2025-09-10 | 26.58 | $5.76 | 154706 |
| 2025-09-09 | 26.75 | $5.58 | 238000 |
| 2025-09-08 | 26.47 | $5.64 | 174349 |
| 2025-09-05 | 26.50 | $5.65 | 104700 |
| 2025-09-04 | 26.66 | $5.62 | 191951 |
| 2025-09-03 | 26.83 | $5.72 | 100232 |
| 2025-09-02 | 27.25 | $5.68 | 163923 |
| 2025-08-29 | 27.65 | $5.74 | 464716 |
| 2025-08-28 | 28.47 | $5.77 | 59600 |
| 2025-08-27 | 28.91 | $5.74 | 96037 |
| 2025-08-26 | 29.37 | $5.74 | 66349 |
| 2025-08-25 | 29.72 | $5.69 | 177000 |
| 2025-08-22 | 29.91 | $5.63 | 117600 |
| 2025-08-21 | 30.06 | $5.63 | 193200 |
| 2025-08-20 | 29.95 | $5.51 | 291400 |
| 2025-08-19 | 29.83 | $5.57 | 324500 |
| 2025-08-18 | 29.94 | $5.75 | 231100 |
| 2025-08-15 | 30.61 | $5.71 | 166000 |
| 2025-08-14 | 31.15 | $5.68 | 127500 |
| 2025-08-13 | 31.55 | $5.66 | 201700 |
| 2025-08-12 | 31.97 | $5.55 | 512300 |
| 2025-08-11 | 32.12 | $5.41 | 351100 |
| 2025-08-08 | 31.76 | $5.34 | 166000 |
| 2025-08-07 | 30.63 | $5.29 | 502200 |
| 2025-08-06 | 29.45 | $5.46 | 201000 |
| 2025-08-05 | 28.92 | $5.53 | 152000 |
| 2025-08-04 | 28.41 | $5.57 | 126900 |
| 2025-08-01 | 27.77 | $5.54 | 154400 |
| 2025-07-31 | 27.14 | $5.63 | 120900 |
| 2025-07-30 | 26.73 | $5.65 | 121100 |
| 2025-07-29 | 26.10 | $5.61 | 191200 |
| 2025-07-28 | 25.33 | $5.66 | 401100 |
| 2025-07-25 | 24.53 | $5.69 | 202700 |
| 2025-07-24 | 23.40 | $5.59 | 518300 |
| 2025-07-23 | 22.21 | $5.77 | 517200 |
| 2025-07-22 | 21.28 | $6.13 | 148200 |
| 2025-07-21 | 21.33 | $6.18 | 248300 |
| 2025-07-18 | 21.61 | $6.49 | 113300 |
| 2025-07-17 | 22.32 | $6.49 | 146300 |
| 2025-07-16 | 23.06 | $6.42 | 59600 |
| 2025-07-15 | 23.96 | $6.40 | 91500 |
| 2025-07-14 | 24.85 | $6.40 | 87000 |
| 2025-07-11 | 25.79 | $6.43 | 143700 |
| 2025-07-10 | 27.01 | $6.50 | 70000 |
| 2025-07-09 | 27.82 | $6.40 | 122900 |
| 2025-07-08 | 28.39 | $6.46 | 72700 |
| 2025-07-07 | 29.03 | $6.46 | 103300 |
| 2025-07-03 | 29.75 | $6.47 | 35400 |
| 2025-07-02 | 30.62 | $6.45 | 92500 |
| 2025-07-01 | 31.53 | $6.46 | 91300 |
| 2025-06-30 | 32.79 | $6.48 | 117900 |
| 2025-06-27 | 34.07 | $6.33 | 69600 |
| 2025-06-26 | 34.70 | $6.25 | 93700 |
| 2025-06-25 | 35.15 | $6.20 | 260500 |
| 2025-06-24 | 35.29 | $5.98 | 316900 |
| 2025-06-23 | 34.22 | $6.00 | 250200 |
| 2025-06-20 | 33.19 | $6.12 | 216100 |
| 2025-06-18 | 32.34 | $6.12 | 484200 |
| 2025-06-17 | 31.45 | $6.28 | 203900 |
| 2025-06-16 | 31.18 | $6.46 | 145000 |
| 2025-06-13 | 31.59 | $6.51 | 85400 |
| 2025-06-12 | 31.86 | $6.51 | 113200 |
| 2025-06-11 | 32.29 | $6.53 | 103200 |
| 2025-06-10 | 32.78 | $6.52 | 96500 |
| 2025-06-09 | 33.16 | $6.50 | 167700 |
| 2025-06-06 | 33.27 | $6.45 | 133500 |
| 2025-06-05 | 33.50 | $6.51 | 113300 |
| 2025-06-04 | 33.78 | $6.50 | 72300 |
| 2025-06-03 | 34.19 | $6.53 | 91000 |
| 2025-06-02 | 34.63 | $6.51 | 145900 |
| 2025-05-30 | 35.16 | $6.56 | 336500 |
| 2025-05-29 | 35.71 | $6.56 | 115000 |
| 2025-05-28 | 36.18 | $6.53 | 147700 |
| 2025-05-27 | 36.78 | $6.58 | 223000 |
| 2025-05-23 | 37.44 | $6.54 | 98200 |
| 2025-05-22 | 37.82 | $6.57 | 155700 |
| 2025-05-21 | 38.22 | $6.57 | 219100 |
| 2025-05-20 | 38.64 | $6.60 | 136800 |
| 2025-05-19 | 39.30 | $6.64 | 239600 |
| 2025-05-16 | 39.98 | $6.72 | 519300 |
| 2025-05-15 | 40.89 | $6.68 | 353900 |
| 2025-05-14 | 41.55 | $6.65 | 493300 |
| 2025-05-13 | 42.26 | $6.72 | 418000 |
| 2025-05-12 | 42.93 | $6.59 | 406600 |
| 2025-05-09 | 43.46 | $6.62 | 152700 |
| 2025-05-08 | 43.69 | $6.60 | 299400 |
| 2025-05-07 | 43.93 | $6.75 | 160800 |
| 2025-05-06 | 44.58 | $6.74 | 241700 |
| 2025-05-05 | 45.05 | $6.77 | 156500 |
| 2025-05-02 | 45.68 | $6.72 | 117200 |
| 2025-05-01 | 46.03 | $6.68 | 196100 |
| 2025-04-30 | 46.39 | $6.77 | 111000 |
| 2025-04-29 | 46.91 | $6.81 | 94900 |
| 2025-04-28 | 47.60 | $6.79 | 218300 |
| 2025-04-25 | 48.33 | $6.62 | 112300 |
| 2025-04-24 | 48.24 | $6.60 | 83400 |
| 2025-04-23 | 47.89 | $6.56 | 164000 |
| 2025-04-22 | 47.52 | $6.52 | 44600 |
| 2025-04-21 | 46.89 | $6.45 | 105700 |
| 2025-04-17 | 46.22 | $6.73 | 84200 |
| 2025-04-16 | 45.82 | $6.92 | 188200 |
| 2025-04-15 | 45.50 | $7.03 | 329900 |
| 2025-04-14 | 45.24 | $6.95 | 280900 |
| 2025-04-11 | 44.88 | $6.81 | 118200 |
| 2025-04-10 | 43.65 | $6.63 | 106100 |
| 2025-04-09 | 42.36 | $6.80 | 420200 |
| 2025-04-08 | 41.00 | $6.55 | 355000 |
| 2025-04-07 | 39.77 | $6.50 | 419400 |
| 2025-04-04 | 37.82 | $6.60 | 315200 |
| 2025-04-03 | 36.23 | $6.72 | 216700 |
| 2025-04-02 | 34.60 | $6.93 | 183200 |
| 2025-04-01 | 33.18 | $6.96 | 360300 |
| 2025-03-31 | 31.56 | $6.76 | 357900 |
| 2025-03-28 | 30.05 | $6.98 | 284000 |
| 2025-03-27 | 28.86 | $7.24 | 71900 |
| 2025-03-26 | 28.30 | $7.26 | 82100 |
| 2025-03-25 | 27.80 | $7.37 | 66200 |
| 2025-03-24 | 27.46 | $7.37 | 82400 |
| 2025-03-21 | 27.13 | $7.33 | 83000 |
| 2025-03-20 | 26.40 | $7.31 | 219800 |
| 2025-03-19 | 25.64 | $7.39 | 304700 |
| 2025-03-18 | 25.14 | $7.63 | 290800 |
| 2025-03-17 | 25.90 | $7.77 | 176800 |
| 2025-03-14 | 26.95 | $7.78 | 106900 |
| 2025-03-13 | 28.35 | $7.68 | 91000 |
| 2025-03-12 | 28.56 | $7.66 | 140100 |
| 2025-03-11 | 28.37 | $7.60 | 166300 |
| 2025-03-10 | 27.84 | $7.63 | 159700 |
| 2025-03-07 | 27.61 | $7.63 | 142100 |
| 2025-03-06 | 27.36 | $7.65 | 139300 |
| 2025-03-05 | 27.45 | $7.65 | 86500 |
| 2025-03-04 | 27.54 | $7.65 | 148600 |
| 2025-03-03 | 27.64 | $7.70 | 147100 |
| 2025-02-28 | 27.92 | $7.72 | 202000 |
| 2025-02-27 | 28.21 | $7.62 | 241000 |
| 2025-02-26 | 28.51 | $7.65 | 94500 |
| 2025-02-25 | 28.49 | $7.64 | 157000 |
| 2025-02-24 | 28.47 | $7.66 | 141000 |
| 2025-02-21 | 28.85 | $7.70 | 86500 |
| 2025-02-20 | 29.52 | $7.75 | 78000 |
| 2025-02-19 | 30.59 | $7.74 | 364400 |
| 2025-02-18 | 31.32 | $7.74 | 216800 |
| 2025-02-14 | 32.08 | $7.88 | 129900 |
| 2025-02-13 | 33.25 | $7.76 | 100900 |
| 2025-02-12 | 33.89 | $7.72 | 117600 |
| 2025-02-11 | 33.57 | $7.71 | 116700 |
| 2025-02-10 | 33.28 | $7.71 | 254900 |
| 2025-02-07 | 32.97 | $7.72 | 364100 |
| 2025-02-06 | 32.65 | $7.74 | 129100 |
| 2025-02-05 | 32.49 | $7.78 | 80900 |
| 2025-02-04 | 32.45 | $7.77 | 118800 |
| 2025-02-03 | 32.32 | $7.75 | 135600 |
| 2025-01-31 | 32.19 | $7.83 | 158300 |
| 2025-01-30 | 32.40 | $7.84 | 96400 |
| 2025-01-29 | 32.55 | $7.82 | 45900 |
| 2025-01-28 | 32.61 | $7.81 | 85500 |
| 2025-01-27 | 32.52 | $7.77 | 102500 |
| 2025-01-24 | 32.01 | $7.76 | 87700 |
| 2025-01-23 | 31.47 | $7.66 | 83500 |
| 2025-01-22 | 30.74 | $7.71 | 249100 |
| 2025-01-21 | 30.00 | $7.77 | 149900 |
| 2025-01-17 | 29.51 | $7.90 | 107300 |
| 2025-01-16 | 29.24 | $7.88 | 200800 |
| 2025-01-15 | 28.47 | $7.79 | 397500 |
| 2025-01-14 | 27.33 | $7.63 | 341100 |
| 2025-01-13 | 26.12 | $7.84 | 223600 |
| 2025-01-10 | 25.48 | $7.93 | 127200 |
| 2025-01-08 | 25.34 | $7.99 | 44500 |
| 2025-01-07 | 25.35 | $7.95 | 122700 |
| 2025-01-06 | 25.19 | $7.95 | 174200 |
| 2025-01-03 | 25.16 | $7.97 | 100400 |
| 2025-01-02 | 25.14 | $7.95 | 123000 |
| 2024-12-31 | 25.03 | $7.94 | 210300 |
| 2024-12-30 | 24.92 | $7.92 | 165500 |
| 2024-12-27 | 24.41 | $8.00 | 128000 |
| 2024-12-26 | 24.12 | $8.04 | 87500 |
| 2024-12-24 | 24.08 | $8.06 | 72100 |
| 2024-12-23 | 24.04 | $7.98 | 242400 |
| 2024-12-20 | 23.46 | $7.95 | 140400 |
| 2024-12-19 | 22.52 | $7.95 | 146100 |
| 2024-12-18 | 21.60 | $8.03 | 149200 |
| 2024-12-17 | 20.81 | $8.18 | 108700 |
| 2024-12-16 | 20.67 | $8.21 | 155800 |
| 2024-12-13 | 20.52 | $8.22 | 79700 |
| 2024-12-12 | 20.73 | $8.23 | 124500 |
| 2024-12-11 | 20.94 | $8.19 | 61100 |
| 2024-12-10 | 20.95 | $8.16 | 101400 |
| 2024-12-09 | 20.73 | $8.13 | 152100 |
| 2024-12-06 | 20.28 | $8.08 | 98600 |
| 2024-12-05 | 19.92 | $8.19 | 66000 |
| 2024-12-04 | 20.01 | $8.20 | 118200 |
| 2024-12-03 | 20.11 | $8.16 | 221300 |
| 2024-12-02 | 19.85 | $8.10 | 216600 |
| 2024-11-29 | 19.12 | $8.02 | 92200 |
| 2024-11-27 | 17.94 | $8.00 | 295900 |
| 2024-11-26 | 16.53 | $8.03 | 261800 |
| 2024-11-25 | 15.17 | $8.15 | 173800 |
| 2024-11-22 | 14.47 | $8.16 | 200100 |
| 2024-11-21 | 13.73 | $8.22 | 191900 |
| 2024-11-20 | 13.20 | $8.30 | 51000 |
| 2024-11-19 | 13.07 | $8.31 | 75700 |
| 2024-11-18 | 12.93 | $8.25 | 91700 |
| 2024-11-15 | 12.72 | $8.28 | 93800 |
| 2024-11-14 | 12.94 | $8.19 | 102700 |
| 2024-11-13 | 12.37 | $8.10 | 332800 |
| 2024-11-12 | 11.78 | $8.26 | 75400 |
| 2024-11-11 | 12.38 | $8.30 | 256600 |
| 2024-11-08 | 12.97 | $8.23 | 115200 |
| 2024-11-07 | 13.51 | $8.21 | 191400 |
| 2024-11-06 | 13.55 | $8.19 | 128300 |
| 2024-11-05 | 13.60 | $8.19 | 96400 |
| 2024-11-04 | 13.08 | $8.13 | 224900 |
| 2024-11-01 | 12.53 | $8.23 | 121800 |
| 2024-10-31 | 12.41 | $8.19 | 98900 |
| 2024-10-30 | 11.99 | $8.20 | 55700 |
| 2024-10-29 | 11.54 | $8.21 | 96900 |
| 2024-10-28 | 11.14 | $8.23 | 86800 |
| 2024-10-25 | 10.90 | $8.23 | 73600 |
| 2024-10-24 | 10.65 | $8.22 | 78400 |
| 2024-10-23 | 10.22 | $8.20 | 95100 |
| 2024-10-22 | 9.76 | $8.21 | 154300 |
| 2024-10-21 | 9.45 | $8.30 | 100300 |
| 2024-10-18 | 9.46 | $8.38 | 190900 |
| 2024-10-17 | 9.92 | $8.40 | 115600 |
| 2024-10-16 | 10.20 | $8.38 | 96200 |
| 2024-10-15 | 10.63 | $8.39 | 130200 |
| 2024-10-14 | 11.08 | $8.41 | 329400 |
| 2024-10-11 | 11.55 | $8.36 | 71500 |
| 2024-10-10 | 11.76 | $8.36 | 73900 |
| 2024-10-09 | 12.16 | $8.37 | 95500 |
| 2024-10-08 | 12.64 | $8.38 | 107100 |
| 2024-10-07 | 13.14 | $8.37 | 148200 |
| 2024-10-04 | 13.43 | $8.29 | 95000 |
| 2024-10-03 | 13.43 | $8.26 | 82700 |
| 2024-10-02 | 13.10 | $8.25 | 124900 |
| 2024-10-01 | 12.75 | $8.26 | 67700 |
| 2024-09-30 | 12.42 | $8.23 | 114700 |
| 2024-09-27 | 12.08 | $8.26 | 94600 |
| 2024-09-26 | 11.76 | $8.26 | 60800 |
| 2024-09-25 | 11.42 | $8.23 | 66300 |
| 2024-09-24 | 10.96 | $8.23 | 50100 |
| 2024-09-23 | 10.37 | $8.20 | 85600 |
| 2024-09-20 | 9.75 | $8.34 | 60800 |
| 2024-09-19 | 9.46 | $8.37 | 100400 |
| 2024-09-18 | 9.32 | $8.43 | 66100 |
| 2024-09-17 | 9.36 | $8.53 | 130500 |
| 2024-09-16 | 9.70 | $8.53 | 137300 |
| 2024-09-13 | 10.17 | $8.53 | 99800 |
| 2024-09-12 | 10.63 | $8.49 | 58600 |
| 2024-09-11 | 11.04 | $8.53 | 80200 |
| 2024-09-10 | 11.49 | $8.52 | 83000 |
| 2024-09-09 | 11.95 | $8.58 | 72700 |
| 2024-09-06 | 12.31 | $8.60 | 133400 |
| 2024-09-05 | 12.61 | $8.53 | 90300 |
| 2024-09-04 | 13.08 | $8.56 | 87800 |
| 2024-09-03 | 13.57 | $8.55 | 98800 |
| 2024-08-30 | 14.09 | $8.65 | 255000 |
| 2024-08-29 | 14.63 | $8.40 | 85200 |
| 2024-08-28 | 14.94 | $8.29 | 104200 |
| 2024-08-27 | 15.27 | $8.33 | 246400 |
| 2024-08-26 | 15.61 | $8.69 | 79200 |
| 2024-08-23 | 15.53 | $8.75 | 69800 |
| 2024-08-22 | 15.44 | $8.59 | 45900 |
| 2024-08-21 | 15.80 | $8.55 | 87900 |
| 2024-08-20 | 16.18 | $8.51 | 84000 |
| 2024-08-19 | 16.77 | $8.61 | 129700 |
| 2024-08-16 | 17.01 | $8.62 | 145200 |
| 2024-08-15 | 17.50 | $8.53 | 81400 |
| 2024-08-14 | 18.34 | $8.45 | 283200 |
| 2024-08-13 | 19.30 | $8.17 | 119300 |
| 2024-08-12 | 19.55 | $8.19 | 84900 |
| 2024-08-09 | 19.97 | $8.17 | 49800 |
| 2024-08-08 | 20.10 | $8.08 | 96500 |
| 2024-08-07 | 19.88 | $7.98 | 51600 |
| 2024-08-06 | 19.41 | $7.94 | 189700 |
| 2024-08-05 | 18.63 | $7.75 | 282700 |
| 2024-08-02 | 17.51 | $8.04 | 178900 |
| 2024-08-01 | 17.13 | $8.27 | 71000 |
| 2024-07-31 | 17.85 | $8.38 | 126300 |
| 2024-07-30 | 18.65 | $8.39 | 223800 |
| 2024-07-29 | 19.41 | $8.21 | 60900 |
| 2024-07-26 | 19.34 | $8.15 | 146600 |
| 2024-07-25 | 18.82 | $8.11 | 44400 |
| 2024-07-24 | 18.28 | $8.11 | 43700 |
| 2024-07-23 | 17.84 | $8.20 | 27200 |
| 2024-07-22 | 17.57 | $8.20 | 78900 |
| 2024-07-19 | 17.28 | $8.17 | 38900 |
| 2024-07-18 | 16.74 | $8.23 | 43100 |
| 2024-07-17 | 16.38 | $8.20 | 187900 |
| 2024-07-16 | 15.84 | $8.15 | 212600 |
| 2024-07-15 | 15.83 | $8.30 | 75200 |
| 2024-07-12 | 16.35 | $8.31 | 47300 |
| 2024-07-11 | 17.14 | $8.30 | 96100 |
| 2024-07-10 | 17.96 | $8.38 | 42400 |
| 2024-07-09 | 18.59 | $8.35 | 59100 |
| 2024-07-08 | 18.99 | $8.41 | 112700 |
| 2024-07-05 | 19.58 | $8.35 | 39800 |
| 2024-07-03 | 20.20 | $8.30 | 33800 |
| 2024-07-02 | 20.85 | $8.38 | 331500 |
| 2024-07-01 | 21.66 | $8.25 | 47900 |
| 2024-06-28 | 22.12 | $8.18 | 59100 |
| 2024-06-27 | 22.61 | $8.32 | 27400 |
| 2024-06-26 | 23.68 | $8.24 | 66400 |
| 2024-06-25 | 24.81 | $8.39 | 33300 |
| 2024-06-24 | 25.05 | $8.49 | 38200 |
| 2024-06-21 | 25.12 | $8.39 | 25400 |
| 2024-06-20 | 25.48 | $8.40 | 25500 |
| 2024-06-18 | 25.95 | $8.36 | 63200 |
| 2024-06-17 | 26.61 | $8.34 | 33800 |
| 2024-06-14 | 27.31 | $8.44 | 44400 |
| 2024-06-13 | 27.40 | $8.54 | 22700 |
| 2024-06-12 | 26.80 | $8.52 | 38600 |
| 2024-06-11 | 26.09 | $8.53 | 45400 |
| 2024-06-10 | 25.34 | $8.60 | 57500 |
| 2024-06-07 | 24.21 | $8.55 | 58700 |
| 2024-06-06 | 23.18 | $8.45 | 44600 |
| 2024-06-05 | 22.32 | $8.45 | 48800 |
| 2024-06-04 | 21.35 | $8.42 | 92700 |
| 2024-06-03 | 20.50 | $8.37 | 105200 |
| 2024-05-31 | 19.76 | $8.36 | 227600 |
| 2024-05-30 | 18.99 | $8.15 | 133500 |
| 2024-05-29 | 19.14 | $7.94 | 47900 |
| 2024-05-28 | 19.71 | $7.90 | 98500 |
| 2024-05-24 | 20.31 | $7.98 | 76000 |
| 2024-05-23 | 20.95 | $7.85 | 184500 |
| 2024-05-22 | 21.62 | $7.99 | 61200 |
| 2024-05-21 | 22.33 | $8.15 | 36400 |
| 2024-05-20 | 21.83 | $8.09 | 71400 |
| 2024-05-17 | 21.62 | $8.06 | 44300 |
| 2024-05-16 | 21.65 | $8.16 | 85400 |
| 2024-05-15 | 20.46 | $8.13 | 71100 |
| 2024-05-14 | 19.25 | $8.09 | 41900 |
| 2024-05-13 | 18.36 | $8.00 | 133900 |
| 2024-05-10 | 17.42 | $8.13 | 54100 |
| 2024-05-09 | 15.93 | $7.97 | 39300 |
| 2024-05-08 | 15.30 | $7.97 | 34100 |
| 2024-05-07 | 14.64 | $7.93 | 60500 |
| 2024-05-06 | 14.19 | $7.95 | 54100 |
| 2024-05-03 | 13.71 | $7.95 | 50300 |
| 2024-05-02 | 13.08 | $7.95 | 37700 |
| 2024-05-01 | 12.42 | $7.95 | 56700 |
| 2024-04-30 | 11.72 | $7.89 | 76000 |
| 2024-04-29 | 11.50 | $7.90 | 64400 |
| 2024-04-26 | 11.27 | $7.87 | 61900 |
| 2024-04-25 | 11.34 | $7.81 | 66300 |
| 2024-04-24 | 11.78 | $7.79 | 40700 |
| 2024-04-23 | 12.17 | $7.74 | 30300 |
| 2024-04-22 | 12.49 | $7.73 | 37700 |
| 2024-04-19 | 12.52 | $7.75 | 95100 |
| 2024-04-18 | 12.63 | $7.76 | 87300 |
| 2024-04-17 | 12.74 | $7.75 | 60100 |
| 2024-04-16 | 12.67 | $7.86 | 135600 |
| 2024-04-15 | 13.13 | $7.85 | 95000 |
| 2024-04-12 | 13.62 | $7.90 | 123000 |
| 2024-04-11 | 14.13 | $7.87 | 84300 |
| 2024-04-10 | 14.49 | $7.85 | 99200 |
| 2024-04-09 | 15.12 | $7.85 | 104000 |
| 2024-04-08 | 15.86 | $7.87 | 175000 |
| 2024-04-05 | 16.17 | $7.88 | 77700 |
| 2024-04-04 | 16.50 | $7.87 | 89500 |
| 2024-04-03 | 16.84 | $7.89 | 74400 |
| 2024-04-02 | 17.28 | $7.90 | 62500 |
| 2024-04-01 | 17.65 | $7.86 | 90900 |
| 2024-03-28 | 18.05 | $7.87 | 135700 |
| 2024-03-27 | 18.52 | $7.94 | 58900 |
| 2024-03-26 | 19.23 | $7.88 | 51900 |
| 2024-03-25 | 19.58 | $7.88 | 63000 |
| 2024-03-22 | 19.95 | $7.91 | 78300 |
| 2024-03-21 | 20.01 | $7.91 | 90700 |
| 2024-03-20 | 20.08 | $7.84 | 137800 |
| 2024-03-19 | 20.15 | $7.94 | 41800 |
| 2024-03-18 | 20.99 | $7.97 | 49100 |
| 2024-03-15 | 22.08 | $7.99 | 88500 |
| 2024-03-14 | 23.19 | $8.06 | 104800 |
| 2024-03-13 | 23.78 | $8.09 | 140900 |
| 2024-03-12 | 24.07 | $8.08 | 74300 |
| 2024-03-11 | 24.55 | $8.11 | 142200 |
| 2024-03-08 | 24.82 | $8.10 | 87400 |
| 2024-03-07 | 25.10 | $8.05 | 124700 |
| 2024-03-06 | 25.40 | $8.16 | 69900 |
| 2024-03-05 | 25.07 | $8.11 | 111600 |
| 2024-03-04 | 24.81 | $8.14 | 198500 |
| 2024-03-01 | 24.54 | $8.09 | 113300 |
| 2024-02-29 | 24.26 | $7.95 | 37700 |
| 2024-02-28 | 24.83 | $7.92 | 28000 |
| 2024-02-27 | 25.73 | $7.92 | 65800 |
| 2024-02-26 | 26.68 | $7.99 | 28700 |
| 2024-02-23 | 27.00 | $8.02 | 86600 |
| 2024-02-22 | 27.33 | $8.05 | 25400 |
| 2024-02-21 | 27.00 | $8.06 | 26500 |
| 2024-02-20 | 26.56 | $8.04 | 63500 |
| 2024-02-16 | 26.22 | $8.02 | 25400 |
| 2024-02-15 | 25.87 | $8.03 | 49100 |
| 2024-02-14 | 25.25 | $8.08 | 36700 |
| 2024-02-13 | 24.17 | $8.08 | 31100 |
| 2024-02-12 | 23.31 | $8.16 | 45800 |
| 2024-02-09 | 22.41 | $8.10 | 34100 |
| 2024-02-08 | 21.69 | $8.08 | 28200 |
| 2024-02-07 | 20.92 | $8.11 | 61900 |
| 2024-02-06 | 20.12 | $8.10 | 61600 |
| 2024-02-05 | 19.28 | $8.01 | 71000 |
| 2024-02-02 | 18.85 | $8.00 | 72300 |
| 2024-02-01 | 18.39 | $7.92 | 61500 |
| 2024-01-31 | 18.49 | $7.89 | 83200 |
| 2024-01-30 | 18.69 | $7.82 | 63500 |
| 2024-01-29 | 19.32 | $7.78 | 70300 |
| 2024-01-26 | 20.16 | $7.78 | 59700 |
| 2024-01-25 | 21.04 | $7.81 | 82500 |
| 2024-01-24 | 21.96 | $7.89 | 47900 |
| 2024-01-23 | 22.20 | $7.87 | 84900 |
| 2024-01-22 | 22.60 | $7.80 | 68400 |
| 2024-01-19 | 23.12 | $7.80 | 67800 |
| 2024-01-18 | 23.80 | $7.86 | 90900 |
| 2024-01-17 | 24.02 | $7.93 | 90400 |
| 2024-01-16 | 24.26 | $7.95 | 105900 |
| 2024-01-12 | 23.82 | $8.00 | 32700 |
| 2024-01-11 | 22.90 | $8.02 | 52600 |
| 2024-01-10 | 22.10 | $8.03 | 23900 |
| 2024-01-09 | 21.26 | $8.04 | 40700 |
| 2024-01-08 | 20.41 | $8.06 | 97100 |
| 2024-01-05 | 19.51 | $8.06 | 124200 |
| 2024-01-04 | 17.92 | $8.14 | 94600 |
| 2024-01-03 | 16.68 | $8.09 | 91700 |
| 2024-01-02 | 15.48 | $8.12 | 185100 |
| 2023-12-29 | 14.21 | $7.95 | 155600 |
| 2023-12-28 | 13.64 | $7.88 | 47700 |
| 2023-12-27 | 13.38 | $7.81 | 137800 |
| 2023-12-26 | 13.10 | $7.75 | 100400 |
| 2023-12-22 | 13.17 | $7.77 | 56200 |
| 2023-12-21 | 13.24 | $7.83 | 68200 |
| 2023-12-20 | 12.90 | $7.81 | 65400 |
| 2023-12-19 | 12.55 | $7.83 | 70800 |
| 2023-12-18 | 12.22 | $7.79 | 144000 |
| 2023-12-15 | 11.88 | $7.69 | 95700 |
| 2023-12-14 | 12.29 | $7.73 | 178800 |
| 2023-12-13 | 12.41 | $7.76 | 144100 |
| 2023-12-12 | 12.41 | $7.74 | 101800 |
| 2023-12-11 | 12.42 | $7.68 | 91100 |
| 2023-12-08 | 12.42 | $7.69 | 96000 |
| 2023-12-07 | 12.31 | $7.66 | 78800 |
| 2023-12-06 | 12.40 | $7.62 | 79500 |
| 2023-12-05 | 12.59 | $7.60 | 61500 |
| 2023-12-04 | 12.79 | $7.70 | 67000 |
| 2023-12-01 | 12.36 | $7.70 | 111000 |
| 2023-11-30 | 11.91 | $7.72 | 95400 |
| 2023-11-29 | 11.99 | $7.62 | 49800 |
| 2023-11-28 | 12.08 | $7.72 | 37400 |
| 2023-11-27 | 12.47 | $7.57 | 80400 |
| 2023-11-24 | 12.97 | $7.52 | 8300 |
| 2023-11-22 | 12.65 | $7.48 | 27000 |
| 2023-11-21 | 12.31 | $7.49 | 40400 |
| 2023-11-20 | 11.96 | $7.54 | 69200 |
| 2023-11-17 | 11.82 | $7.51 | 31000 |
| 2023-11-16 | 11.68 | $7.49 | 57000 |
| 2023-11-15 | 11.53 | $7.60 | 108700 |
| 2023-11-14 | 11.86 | $7.65 | 114800 |
| 2023-11-13 | 12.46 | $7.77 | 21700 |
| 2023-11-10 | 13.10 | $7.59 | 44800 |
| 2023-11-09 | 13.72 | $7.62 | 31200 |
| 2023-11-08 | 13.94 | $7.61 | 31100 |
| 2023-11-07 | 14.12 | $7.60 | 31900 |
| 2023-11-06 | 14.32 | $7.68 | 54200 |
| 2023-11-03 | 14.66 | $7.73 | 50900 |
| 2023-11-02 | 15.34 | $7.70 | 32500 |
| 2023-11-01 | 15.79 | $7.64 | 41900 |
| 2023-10-31 | 15.68 | $7.57 | 28500 |
| 2023-10-30 | 15.57 | $7.65 | 34800 |
| 2023-10-27 | 15.55 | $7.65 | 14000 |
| 2023-10-26 | 15.74 | $7.66 | 21900 |
| 2023-10-25 | 15.83 | $7.65 | 43200 |
| 2023-10-24 | 15.92 | $7.72 | 27200 |
| 2023-10-23 | 15.73 | $7.75 | 35100 |
| 2023-10-20 | 15.62 | $7.74 | 44000 |
| 2023-10-19 | 15.67 | $7.86 | 31800 |
| 2023-10-18 | 16.12 | $7.97 | 34700 |
| 2023-10-17 | 16.93 | $8.06 | 42300 |
| 2023-10-16 | 17.62 | $8.10 | 44100 |
| 2023-10-13 | 18.18 | $8.07 | 18300 |
| 2023-10-12 | 18.98 | $8.04 | 27100 |
| 2023-10-11 | 19.83 | $8.03 | 27300 |
| 2023-10-10 | 20.72 | $8.11 | 66200 |
| 2023-10-09 | 21.17 | $8.04 | 43400 |
| 2023-10-06 | 22.07 | $7.94 | 29600 |
| 2023-10-05 | 22.69 | $7.95 | 31600 |
| 2023-10-04 | 23.56 | $7.98 | 10300 |
| 2023-10-03 | 24.58 | $8.03 | 68900 |
| 2023-10-02 | 25.65 | $8.16 | 39400 |
| 2023-09-29 | 26.66 | $8.18 | 23900 |
| 2023-09-28 | 27.59 | $8.14 | 22300 |
| 2023-09-27 | 28.71 | $8.20 | 55700 |
| 2023-09-26 | 29.89 | $8.21 | 37400 |
| 2023-09-25 | 30.47 | $8.30 | 55900 |
| 2023-09-22 | 30.99 | $8.30 | 100100 |
| 2023-09-21 | 31.32 | $8.28 | 128900 |
| 2023-09-20 | 31.71 | $8.35 | 160700 |
| 2023-09-19 | 31.75 | $8.33 | 100900 |
| 2023-09-18 | 31.98 | $8.35 | 87600 |
| 2023-09-15 | 32.22 | $8.32 | 90600 |
| 2023-09-14 | 32.47 | $8.35 | 230400 |
| 2023-09-13 | 32.56 | $8.27 | 333200 |
| 2023-09-12 | 32.66 | $7.89 | 42000 |
| 2023-09-11 | 34.05 | $7.82 | 27900 |
| 2023-09-08 | 35.82 | $7.78 | 144000 |
| 2023-09-07 | 37.70 | $7.80 | 60600 |
| 2023-09-06 | 39.67 | $7.76 | 25800 |
| 2023-09-05 | 41.75 | $7.72 | 63800 |
| 2023-09-01 | 43.94 | $7.91 | 161300 |
| 2023-08-31 | 45.57 | $7.92 | 68300 |
| 2023-08-30 | 47.25 | $8.10 | 2500 |
| 2023-08-29 | 48.54 | $8.14 | 4300 |
| 2023-08-28 | 49.90 | $8.16 | 4100 |
| 2023-08-25 | 50.96 | $8.12 | 26300 |
| 2023-08-24 | 52.29 | $8.06 | 15700 |
| 2023-08-23 | 53.79 | $8.11 | 10700 |
| 2023-08-22 | 55.14 | $8.25 | 67200 |
| 2023-08-21 | 57.21 | $8.17 | 9000 |
| 2023-08-18 | 58.59 | $7.99 | 2700 |
| 2023-08-17 | 59.15 | $7.97 | 12500 |
| 2023-08-16 | 59.61 | $7.97 | 125600 |
| 2023-08-15 | 59.54 | $7.86 | 81100 |
| 2023-08-14 | 58.97 | $7.82 | 1100 |
| 2023-08-11 | 58.39 | $7.87 | 22400 |
| 2023-08-10 | 57.78 | $7.84 | 12400 |
| 2023-08-09 | 56.93 | $7.90 | 23600 |
| 2023-08-08 | 56.10 | $7.88 | 65100 |
| 2023-08-07 | 54.94 | $7.83 | 16400 |
| 2023-08-04 | 53.75 | $7.82 | 85700 |
| 2023-08-03 | 52.44 | $7.84 | 10700 |
| 2023-08-02 | 51.08 | $7.87 | 25400 |
| 2023-08-01 | 49.67 | $7.88 | 20100 |
| 2023-07-31 | 48.17 | $7.88 | 21900 |
| 2023-07-28 | 46.60 | $7.85 | 11300 |
| 2023-07-27 | 44.84 | $7.83 | 14800 |
| 2023-07-26 | 43.03 | $7.85 | 43500 |
| 2023-07-25 | 40.97 | $7.82 | 91500 |
| 2023-07-24 | 38.80 | $7.86 | 55800 |
| 2023-07-21 | 36.51 | $7.89 | 90200 |
| 2023-07-20 | 34.12 | $7.92 | 107400 |
| 2023-07-19 | 31.61 | $7.90 | 161300 |
| 2023-07-18 | 28.99 | $7.91 | 176200 |
| 2023-07-17 | 26.12 | $7.88 | 145400 |
| 2023-07-14 | 23.06 | $7.91 | 336400 |
| 2023-07-13 | 19.84 | $7.86 | 406700 |
| 2023-07-12 | 16.45 | $8.44 | 179200 |
| 2023-07-11 | 13.21 | $8.45 | 338800 |
| 2023-07-10 | 9.81 | $9.90 | 13700 |
| 2023-07-07 | 9.91 | $9.90 | 55200 |
| 2023-07-06 | 9.92 | $9.92 | 9700 |
| 2023-07-05 | 9.93 | $9.93 | 22100 |
| 2023-07-03 | 9.94 | $9.95 | 3500 |
| 2023-06-30 | 10.17 | $9.94 | 11300 |
| 2023-06-29 | 10.60 | $9.95 | 8900 |
| 2023-06-28 | 11.07 | $9.96 | 3500 |
| 2023-06-27 | 11.59 | $9.88 | 24500 |
| 2023-06-26 | 12.15 | $9.93 | 14700 |
| 2023-06-23 | 12.70 | $9.83 | 25700 |
| 2023-06-22 | 13.35 | $9.92 | 31200 |
| 2023-06-21 | 13.53 | $9.93 | 50700 |
| 2023-06-20 | 13.72 | $9.96 | 55800 |
| 2023-06-16 | 13.47 | $9.95 | 11000 |
| 2023-06-15 | 13.20 | $9.99 | 20400 |
| 2023-06-14 | 12.60 | $9.98 | 39000 |
| 2023-06-13 | 11.97 | $9.98 | 23300 |
| 2023-06-12 | 12.12 | $9.99 | 39400 |
| 2023-06-09 | 12.28 | $10.00 | 5700 |
| 2023-06-08 | 12.30 | $10.02 | 14400 |
| 2023-06-07 | 12.25 | $10.02 | 21700 |
| 2023-06-06 | 12.20 | $9.94 | 13700 |
| 2023-06-05 | 12.35 | $10.01 | 21300 |
| 2023-06-02 | 12.18 | $10.02 | 49100 |
| 2023-06-01 | 12.00 | $10.00 | 25800 |
| 2023-05-31 | 11.91 | $9.99 | 34400 |
| 2023-05-30 | 11.81 | $10.03 | 18400 |
| 2023-05-26 | 11.80 | $9.99 | 15900 |
| 2023-05-25 | 11.82 | $9.98 | 37700 |
| 2023-05-24 | 11.16 | $9.87 | 17200 |
| 2023-05-23 | 10.61 | $9.98 | 41400 |
| 2023-05-22 | 10.03 | $9.89 | 7500 |
| 2023-05-19 | 9.83 | $9.90 | 6600 |
| 2023-05-18 | 9.61 | $9.79 | 13200 |
| 2023-05-17 | 9.42 | $9.78 | 10400 |
| 2023-05-16 | 9.60 | $9.95 | 23000 |
| 2023-05-15 | 9.78 | $9.90 | 26800 |
| 2023-05-12 | 10.14 | $9.70 | 9800 |
| 2023-05-11 | 10.02 | $9.72 | 17400 |
| 2023-05-10 | 10.20 | $9.76 | 13300 |
| 2023-05-09 | 10.44 | $9.83 | 3800 |
| 2023-05-08 | 10.82 | $9.75 | 10600 |
| 2023-05-05 | 11.37 | $9.75 | 7400 |
| 2023-05-04 | 11.60 | $9.80 | 1600 |
| 2023-05-03 | 12.12 | $9.77 | 20800 |
| 2023-05-02 | 12.57 | $9.76 | 23500 |
| 2023-05-01 | 13.04 | $9.73 | 14900 |
| 2023-04-28 | 13.54 | $9.80 | 11800 |
| 2023-04-27 | 14.19 | $9.77 | 12300 |
| 2023-04-26 | 14.87 | $9.76 | 27600 |
| 2023-04-25 | 15.59 | $9.81 | 15800 |
| 2023-04-24 | 15.85 | $9.90 | 12900 |
| 2023-04-21 | 15.95 | $9.80 | 6800 |
| 2023-04-20 | 16.57 | $9.91 | 14800 |
| 2023-04-19 | 16.66 | $9.85 | 9700 |
| 2023-04-18 | 17.16 | $9.78 | 20700 |
| 2023-04-17 | 17.68 | $9.84 | 17700 |
| 2023-04-14 | 18.47 | $9.71 | 10500 |
| 2023-04-13 | 18.84 | $9.75 | 21100 |
| 2023-04-12 | 19.43 | $9.87 | 16400 |
| 2023-04-11 | 19.23 | $9.90 | 7600 |
| 2023-04-10 | 19.48 | $9.81 | 26800 |
| 2023-04-06 | 19.74 | $9.85 | 8300 |
| 2023-04-05 | 20.56 | $9.77 | 23300 |
| 2023-04-04 | 21.38 | $9.75 | 15900 |
| 2023-04-03 | 22.34 | $9.72 | 45100 |
| 2023-03-31 | 23.36 | $9.81 | 50500 |
| 2023-03-30 | 24.42 | $9.87 | 22700 |
| 2023-03-29 | 25.21 | $9.90 | 21200 |
| 2023-03-28 | 25.75 | $9.91 | 8500 |
| 2023-03-27 | 26.79 | $9.81 | 7600 |
| 2023-03-24 | 27.88 | $9.96 | 1400 |
| 2023-03-23 | 29.27 | $9.86 | 5100 |
| 2023-03-22 | 30.25 | $9.87 | 14200 |
| 2023-03-21 | 31.34 | $9.93 | 9500 |
| 2023-03-20 | 32.97 | $9.92 | 19800 |
| 2023-03-17 | 34.67 | $9.91 | 11000 |
| 2023-03-16 | 36.02 | $9.96 | 19300 |
| 2023-03-15 | 37.30 | $9.95 | 20800 |
| 2023-03-14 | 38.51 | $10.01 | 21100 |
| 2023-03-13 | 39.79 | $9.98 | 51400 |
| 2023-03-10 | 41.14 | $9.90 | 40800 |
| 2023-03-09 | 42.55 | $9.92 | 21100 |
| 2023-03-08 | 42.91 | $10.00 | 15000 |
| 2023-03-07 | 42.63 | $9.99 | 20500 |
| 2023-03-06 | 42.43 | $9.99 | 5700 |
| 2023-03-03 | 42.21 | $10.00 | 42000 |
| 2023-03-02 | 41.99 | $10.00 | 42300 |
| 2023-03-01 | 41.93 | $10.02 | 57700 |
| 2023-02-28 | 41.71 | $10.09 | 13700 |
| 2023-02-27 | 41.10 | $10.10 | 16700 |
| 2023-02-24 | 40.45 | $10.01 | 17700 |
| 2023-02-23 | 39.82 | $10.05 | 19900 |
| 2023-02-22 | 39.25 | $10.02 | 40300 |
| 2023-02-21 | 38.64 | $10.00 | 37100 |
| 2023-02-17 | 38.12 | $9.98 | 53400 |
| 2023-02-16 | 37.23 | $10.04 | 22900 |
| 2023-02-15 | 36.42 | $10.02 | 25100 |
| 2023-02-14 | 35.59 | $10.04 | 47900 |
| 2023-02-13 | 34.71 | $10.08 | 34700 |
| 2023-02-10 | 33.55 | $10.03 | 21000 |
| 2023-02-09 | 32.41 | $9.99 | 61500 |
| 2023-02-08 | 31.27 | $9.97 | 9300 |
| 2023-02-07 | 30.12 | $9.89 | 15200 |
| 2023-02-06 | 29.01 | $9.86 | 46700 |
| 2023-02-03 | 27.83 | $9.75 | 47900 |
| 2023-02-02 | 26.67 | $9.83 | 26900 |
| 2023-02-01 | 25.45 | $9.76 | 126000 |
| 2023-01-31 | 24.17 | $9.64 | 35200 |
| 2023-01-30 | 23.38 | $9.63 | 23400 |
| 2023-01-27 | 22.58 | $9.60 | 55600 |
| 2023-01-26 | 21.74 | $9.54 | 20400 |
| 2023-01-25 | 21.04 | $9.53 | 53500 |
| 2023-01-24 | 20.32 | $9.58 | 31900 |
| 2023-01-23 | 19.55 | $9.63 | 49600 |
| 2023-01-20 | 18.36 | $9.66 | 48500 |
| 2023-01-19 | 17.07 | $9.65 | 39000 |
| 2023-01-18 | 15.85 | $9.66 | 68300 |
| 2023-01-17 | 14.57 | $9.41 | 32400 |
| 2023-01-13 | 13.78 | $9.35 | 53200 |
| 2023-01-12 | 12.94 | $8.88 | 8400 |
| 2023-01-11 | 13.60 | $8.88 | 6200 |
| 2023-01-10 | 14.30 | $8.84 | 18800 |
| 2023-01-09 | 14.93 | $8.72 | 7600 |
| 2023-01-06 | 15.12 | $8.72 | 31600 |
| 2023-01-05 | 15.16 | $8.61 | 13800 |
| 2023-01-04 | 14.97 | $8.70 | 9400 |
| 2023-01-03 | 14.99 | $8.78 | 13600 |
| 2022-12-30 | 15.35 | $8.71 | 25600 |
| 2022-12-29 | 15.17 | $8.66 | 31800 |
| 2022-12-28 | 14.81 | $8.56 | 42100 |
| 2022-12-27 | 14.57 | $8.79 | 11000 |
| 2022-12-23 | 14.66 | $8.76 | 18100 |
| 2022-12-22 | 15.15 | $8.94 | 43300 |
| 2022-12-21 | 15.72 | $8.87 | 16000 |
| 2022-12-20 | 16.46 | $8.92 | 4300 |
| 2022-12-19 | 17.06 | $8.98 | 24100 |
| 2022-12-16 | 17.69 | $8.87 | 12000 |
| 2022-12-15 | 18.43 | $8.87 | 300 |
| 2022-12-14 | 18.95 | $8.97 | 4000 |
| 2022-12-13 | 19.73 | $9.05 | 2400 |
| 2022-12-12 | 19.67 | $9.02 | 6700 |
| 2022-12-09 | 19.60 | $9.05 | 5400 |
| 2022-12-08 | 19.67 | $9.00 | 19900 |
| 2022-12-07 | 19.75 | $9.13 | 21400 |
| 2022-12-06 | 19.36 | $9.10 | 13000 |
| 2022-12-05 | 19.07 | $9.05 | 6800 |
| 2022-12-02 | 18.77 | $9.53 | 7700 |
| 2022-12-01 | 17.97 | $9.43 | 12700 |
| 2022-11-30 | 17.36 | $9.19 | 5600 |
| 2022-11-29 | 17.40 | $9.01 | 23400 |
| 2022-11-28 | 17.58 | $8.90 | 4100 |
| 2022-11-25 | 18.40 | $8.89 | 500 |
| 2022-11-23 | 19.08 | $8.93 | 6500 |
| 2022-11-22 | 20.08 | $8.88 | 5400 |
| 2022-11-21 | 20.97 | $8.85 | 6800 |
| 2022-11-18 | 21.87 | $8.80 | 16400 |
| 2022-11-17 | 22.81 | $8.83 | 6200 |
| 2022-11-16 | 23.95 | $8.98 | 29200 |
| 2022-11-15 | 24.93 | $9.00 | 22400 |
| 2022-11-14 | 25.67 | $9.07 | 14200 |
| 2022-11-11 | 25.65 | $9.04 | 24900 |
| 2022-11-10 | 25.92 | $8.77 | 17600 |
| 2022-11-09 | 27.27 | $8.64 | 6100 |
| 2022-11-08 | 27.95 | $8.66 | 10200 |
| 2022-11-07 | 28.68 | $8.67 | 7700 |
| 2022-11-04 | 29.53 | $8.64 | 4400 |
| 2022-11-03 | 30.37 | $8.55 | 4300 |
| 2022-11-02 | 30.61 | $8.62 | 12500 |
| 2022-11-01 | 31.36 | $8.68 | 26400 |
| 2022-10-31 | 32.23 | $8.55 | 11000 |
| 2022-10-28 | 32.72 | $8.60 | 4500 |
| 2022-10-27 | 33.23 | $8.61 | 7900 |
| 2022-10-26 | 33.80 | $8.65 | 12900 |
| 2022-10-25 | 34.44 | $8.62 | 15700 |
| 2022-10-24 | 34.83 | $8.60 | 14100 |
| 2022-10-21 | 35.24 | $8.60 | 2100 |
| 2022-10-20 | 35.33 | $8.55 | 34900 |
| 2022-10-19 | 35.42 | $8.55 | 1000 |
| 2022-10-18 | 34.81 | $8.55 | 29600 |
| 2022-10-17 | 34.17 | $8.58 | 13900 |
| 2022-10-14 | 33.83 | $8.47 | 5600 |
| 2022-10-13 | 32.67 | $8.49 | 3700 |
| 2022-10-12 | 31.45 | $8.51 | 5300 |
| 2022-10-11 | 30.52 | $8.57 | 23000 |
| 2022-10-10 | 29.53 | $8.49 | 19200 |
| 2022-10-07 | 27.62 | $8.50 | 17900 |
| 2022-10-06 | 25.60 | $8.62 | 9700 |
| 2022-10-05 | 23.59 | $8.59 | 25200 |
| 2022-10-04 | 21.47 | $8.79 | 47500 |
| 2022-10-03 | 19.75 | $8.80 | 28200 |
| 2022-09-30 | 17.99 | $8.92 | 14800 |
| 2022-09-29 | 16.44 | $8.90 | 26600 |
| 2022-09-28 | 14.87 | $9.08 | 21300 |
| 2022-09-27 | 13.62 | $9.03 | 6400 |
| 2022-09-26 | 12.41 | $9.11 | 2900 |
| 2022-09-23 | 11.49 | $9.27 | 4400 |
| 2022-09-22 | 11.18 | $9.32 | 600 |
| 2022-09-21 | 11.26 | $9.34 | 2500 |
| 2022-09-20 | 11.34 | $9.32 | 2100 |
| 2022-09-19 | 11.21 | $9.32 | 8900 |
| 2022-09-16 | 11.07 | $9.43 | 30000 |
| 2022-09-15 | 11.50 | $9.45 | 5900 |
| 2022-09-14 | 11.93 | $9.46 | 5300 |
| 2022-09-13 | 12.38 | $9.48 | 13000 |
| 2022-09-12 | 12.92 | $9.47 | 1700 |
| 2022-09-09 | 13.16 | $9.49 | 14200 |
| 2022-09-08 | 13.42 | $9.54 | 6600 |
| 2022-09-07 | 13.70 | $9.39 | 9900 |
| 2022-09-06 | 14.19 | $9.42 | 3800 |
| 2022-09-02 | 14.93 | $9.44 | 5300 |
| 2022-09-01 | 15.71 | $9.40 | 25100 |
| 2022-08-31 | 16.32 | $9.50 | 7300 |
| 2022-08-30 | 16.53 | $9.45 | 3800 |
| 2022-08-29 | 16.76 | $9.46 | 5200 |
| 2022-08-26 | 17.13 | $9.48 | 1100 |
| 2022-08-25 | 17.18 | $9.48 | 7800 |
| 2022-08-24 | 17.22 | $9.51 | 13500 |
| 2022-08-23 | 17.27 | $9.55 | 13800 |
| 2022-08-22 | 17.03 | $9.48 | 15200 |
| 2022-08-19 | 16.79 | $9.61 | 24400 |
| 2022-08-18 | 16.31 | $9.60 | 8600 |
| 2022-08-17 | 16.35 | $9.75 | 3800 |
| 2022-08-16 | 15.46 | $9.75 | 8900 |
| 2022-08-15 | 14.66 | $9.64 | 17100 |
| 2022-08-12 | 14.13 | $9.63 | 7400 |
| 2022-08-11 | 13.69 | $9.65 | 10600 |
| 2022-08-10 | 12.96 | $9.63 | 10400 |
| 2022-08-09 | 12.20 | $9.54 | 13100 |
| 2022-08-08 | 11.78 | $9.50 | 6100 |
| 2022-08-05 | 11.55 | $9.44 | 11100 |
| 2022-08-04 | 11.57 | $9.48 | 6400 |
| 2022-08-03 | 11.05 | $9.40 | 15700 |
| 2022-08-02 | 11.27 | $9.30 | 7300 |
| 2022-08-01 | 11.81 | $9.38 | 4000 |
| 2022-07-29 | 12.24 | $9.35 | 5100 |
| 2022-07-28 | 12.70 | $9.35 | 14400 |
| 2022-07-27 | 12.95 | $9.36 | 6500 |
| 2022-07-26 | 13.09 | $9.35 | 1000 |
| 2022-07-25 | 13.38 | $9.33 | 6900 |
| 2022-07-22 | 13.69 | $9.36 | 4600 |
| 2022-07-21 | 14.01 | $9.34 | 25600 |
| 2022-07-20 | 14.35 | $9.50 | 2200 |
| 2022-07-19 | 14.41 | $9.29 | 700 |
| 2022-07-18 | 14.45 | $9.40 | 11600 |
| 2022-07-15 | 14.50 | $9.37 | 10700 |
| 2022-07-14 | 15.24 | $9.49 | 30300 |
| 2022-07-13 | 16.02 | $9.37 | 1200 |
| 2022-07-12 | 16.20 | $9.32 | 1500 |
| 2022-07-11 | 16.50 | $9.33 | 5500 |
| 2022-07-08 | 16.75 | $9.35 | 9700 |
| 2022-07-07 | 17.17 | $9.35 | 1700 |
| 2022-07-06 | 17.70 | $9.35 | 5900 |
| 2022-07-05 | 18.21 | $9.36 | 8300 |
| 2022-07-01 | 18.75 | $9.40 | 13600 |
| 2022-06-30 | 19.31 | $9.35 | 18300 |
| 2022-06-29 | 19.95 | $9.35 | 18200 |
| 2022-06-28 | 20.38 | $9.23 | 13800 |
| 2022-06-27 | 20.90 | $9.33 | 11500 |
| 2022-06-24 | 21.65 | $9.25 | 5300 |
| 2022-06-23 | 21.96 | $9.27 | 53600 |
| 2022-06-22 | 22.28 | $9.19 | 17000 |
| 2022-06-21 | 22.12 | $9.07 | 53100 |
| 2022-06-17 | 21.56 | $9.07 | 19100 |
| 2022-06-16 | 20.97 | $9.15 | 16700 |
| 2022-06-15 | 20.52 | $9.23 | 3600 |
| 2022-06-14 | 20.22 | $9.19 | 4900 |
| 2022-06-13 | 20.02 | $9.21 | 33100 |
| 2022-06-10 | 19.81 | $9.25 | 20100 |
| 2022-06-09 | 19.65 | $9.27 | 9500 |
| 2022-06-08 | 20.07 | $9.35 | 6900 |
| 2022-06-07 | 20.62 | $9.30 | 6000 |
| 2022-06-06 | 21.20 | $9.31 | 11800 |
| 2022-06-03 | 21.81 | $9.45 | 17000 |
| 2022-06-02 | 22.84 | $9.43 | 97400 |
| 2022-06-01 | 23.93 | $9.53 | 32800 |
| 2022-05-31 | 25.14 | $9.57 | 20800 |
| 2022-05-27 | 26.35 | $9.59 | 8200 |
| 2022-05-26 | 27.30 | $9.52 | 5800 |
| 2022-05-25 | 28.63 | $9.28 | 11300 |
| 2022-05-24 | 30.09 | $9.46 | 18400 |
| 2022-05-23 | 31.31 | $9.43 | 7900 |
| 2022-05-20 | 32.33 | $9.41 | 9100 |
| 2022-05-19 | 33.40 | $9.40 | 10500 |
| 2022-05-18 | 34.20 | $9.26 | 19800 |
| 2022-05-17 | 34.58 | $9.31 | 15600 |
| 2022-05-16 | 35.21 | $9.25 | 1800 |
| 2022-05-13 | 35.01 | $9.36 | 13800 |
| 2022-05-12 | 34.80 | $9.19 | 16100 |
| 2022-05-11 | 33.51 | $9.19 | 40900 |
| 2022-05-10 | 32.23 | $9.26 | 11600 |
| 2022-05-09 | 31.05 | $9.11 | 29500 |
| 2022-05-06 | 29.28 | $9.27 | 4200 |
| 2022-05-05 | 27.76 | $9.25 | 4600 |
| 2022-05-04 | 26.16 | $9.42 | 23100 |
| 2022-05-03 | 24.65 | $9.45 | 10000 |
| 2022-05-02 | 23.15 | $9.48 | 14800 |
| 2022-04-29 | 21.66 | $9.50 | 29200 |
| 2022-04-28 | 20.15 | $9.64 | 21700 |
| 2022-04-27 | 18.57 | $9.47 | 40300 |
| 2022-04-26 | 16.92 | $9.70 | 26500 |
| 2022-04-25 | 15.88 | $9.73 | 7700 |
| 2022-04-22 | 14.85 | $9.84 | 29800 |
| 2022-04-21 | 13.75 | $9.81 | 6100 |
| 2022-04-20 | 12.91 | $9.83 | 13300 |
| 2022-04-19 | 12.18 | $9.95 | 10900 |
| 2022-04-18 | 11.69 | $9.87 | 17600 |
| 2022-04-14 | 11.17 | $9.95 | 10900 |
| 2022-04-13 | 10.91 | $9.95 | 7000 |
| 2022-04-12 | 10.54 | $9.89 | 13400 |
| 2022-04-11 | 10.44 | $9.85 | 3600 |
| 2022-04-08 | 10.28 | $9.92 | 2300 |
| 2022-04-07 | 10.38 | $9.91 | 15400 |
| 2022-04-06 | 10.48 | $9.97 | 2000 |
| 2022-04-05 | 10.78 | $9.98 | 10500 |
| 2022-04-04 | 11.09 | $10.00 | 12700 |
| 2022-04-01 | 11.52 | $10.00 | 10800 |
| 2022-03-31 | 11.97 | $10.00 | 36200 |
| 2022-03-30 | 12.45 | $10.18 | 17400 |
| 2022-03-29 | 13.03 | $10.04 | 29800 |
| 2022-03-28 | 13.39 | $9.97 | 2700 |
| 2022-03-25 | 13.15 | $9.97 | 10300 |
| 2022-03-24 | 12.91 | $10.03 | 41100 |
| 2022-03-23 | 12.65 | $10.19 | 13400 |
| 2022-03-22 | 12.98 | $10.16 | 22200 |
| 2022-03-21 | 13.33 | $10.06 | 13800 |
| 2022-03-18 | 13.45 | $9.98 | 23700 |
| 2022-03-17 | 13.58 | $9.97 | 18200 |
| 2022-03-16 | 13.35 | $10.01 | 24500 |
| 2022-03-15 | 13.17 | $10.12 | 15400 |
| 2022-03-14 | 12.99 | $10.20 | 9500 |
| 2022-03-11 | 13.05 | $10.20 | 25900 |
| 2022-03-10 | 13.55 | $10.24 | 17600 |
| 2022-03-09 | 14.08 | $10.24 | 29000 |
| 2022-03-08 | 14.48 | $10.20 | 4900 |
| 2022-03-07 | 15.22 | $10.23 | 32900 |
| 2022-03-04 | 15.77 | $10.32 | 19500 |
| 2022-03-03 | 16.10 | $10.29 | 7300 |
| 2022-03-02 | 16.44 | $10.33 | 11500 |
| 2022-03-01 | 16.52 | $10.31 | 24900 |
| 2022-02-28 | 16.61 | $10.21 | 32000 |
| 2022-02-25 | 16.84 | $10.04 | 44900 |
| 2022-02-24 | 17.50 | $10.02 | 53800 |
| 2022-02-23 | 17.87 | $9.89 | 45700 |
| 2022-02-22 | 18.43 | $9.77 | 24400 |
| 2022-02-18 | 18.25 | $9.87 | 43400 |
| 2022-02-17 | 18.51 | $10.03 | 17600 |
| 2022-02-16 | 19.32 | $10.15 | 19200 |
| 2022-02-15 | 20.17 | $10.01 | 14100 |
| 2022-02-14 | 20.73 | $9.97 | 24200 |
| 2022-02-11 | 20.77 | $9.95 | 18600 |
| 2022-02-10 | 20.84 | $9.90 | 35800 |
| 2022-02-09 | 20.91 | $10.15 | 6700 |
| 2022-02-08 | 21.81 | $10.05 | 10600 |
| 2022-02-07 | 22.56 | $10.15 | 25500 |
| 2022-02-04 | 23.57 | $10.20 | 22100 |
| 2022-02-03 | 24.33 | $10.28 | 8900 |
| 2022-02-02 | 25.35 | $10.22 | 14700 |
| 2022-02-01 | 26.08 | $10.19 | 18500 |
| 2022-01-31 | 26.68 | $10.18 | 33700 |
| 2022-01-28 | 27.32 | $10.12 | 26400 |
| 2022-01-27 | 27.64 | $9.99 | 8400 |
| 2022-01-26 | 27.54 | $9.95 | 22100 |
| 2022-01-25 | 27.14 | $9.79 | 26200 |
| 2022-01-24 | 26.03 | $9.83 | 45300 |
| 2022-01-21 | 24.87 | $10.01 | 34000 |
| 2022-01-20 | 24.32 | $10.14 | 14300 |
| 2022-01-19 | 24.06 | $10.06 | 4700 |
| 2022-01-18 | 23.78 | $10.10 | 13900 |
| 2022-01-14 | 23.49 | $10.27 | 9600 |
| 2022-01-13 | 23.19 | $10.31 | 24700 |
| 2022-01-12 | 23.76 | $10.27 | 21600 |
| 2022-01-11 | 23.98 | $10.22 | 9600 |
| 2022-01-10 | 24.03 | $10.21 | 8900 |
| 2022-01-07 | 23.94 | $10.20 | 27000 |
| 2022-01-06 | 23.60 | $10.19 | 12800 |
| 2022-01-05 | 23.23 | $10.17 | 12900 |
| 2022-01-04 | 22.94 | $10.25 | 22300 |
| 2022-01-03 | 22.74 | $10.22 | 9600 |
| 2021-12-31 | 22.67 | $10.20 | 26000 |
| 2021-12-30 | 22.37 | $10.16 | 17100 |
| 2021-12-29 | 22.05 | $10.13 | 30000 |
| 2021-12-28 | 21.83 | $10.07 | 43300 |
| 2021-12-27 | 21.60 | $10.22 | 23100 |
| 2021-12-23 | 21.94 | $10.21 | 8900 |
| 2021-12-22 | 22.06 | $10.21 | 18900 |
| 2021-12-21 | 21.97 | $10.11 | 20300 |
| 2021-12-20 | 21.62 | $9.98 | 41800 |
| 2021-12-17 | 21.25 | $9.99 | 53400 |
| 2021-12-16 | 20.10 | $10.18 | 8900 |
| 2021-12-15 | 20.51 | $10.26 | 12600 |
| 2021-12-14 | 21.04 | $10.23 | 7200 |
| 2021-12-13 | 20.82 | $10.18 | 16700 |
| 2021-12-10 | 20.50 | $10.15 | 15900 |
| 2021-12-09 | 20.17 | $10.18 | 31400 |
| 2021-12-08 | 19.53 | $10.22 | 20400 |
| 2021-12-07 | 19.05 | $10.38 | 13800 |
| 2021-12-06 | 19.26 | $10.36 | 30600 |
| 2021-12-03 | 19.47 | $10.24 | 31500 |
| 2021-12-02 | 18.83 | $10.39 | 46500 |
| 2021-12-01 | 18.25 | $10.24 | 68100 |
| 2021-11-30 | 17.69 | $10.34 | 19700 |
| 2021-11-29 | 17.09 | $10.40 | 28900 |
| 2021-11-26 | 17.14 | $10.52 | 14500 |
| 2021-11-24 | 17.30 | $10.44 | 7700 |
| 2021-11-23 | 17.09 | $10.43 | 13800 |
| 2021-11-22 | 16.63 | $10.41 | 5700 |
| 2021-11-19 | 16.06 | $10.41 | 29600 |
| 2021-11-18 | 15.46 | $10.35 | 46800 |
| 2021-11-17 | 15.06 | $10.52 | 9800 |
| 2021-11-16 | 15.12 | $10.50 | 10700 |
| 2021-11-15 | 15.30 | $10.57 | 18600 |
| 2021-11-12 | 15.94 | $10.62 | 5500 |
| 2021-11-11 | 16.63 | $10.63 | 7600 |
| 2021-11-10 | 17.22 | $10.53 | 39100 |
| 2021-11-09 | 17.90 | $10.54 | 27400 |
| 2021-11-08 | 18.61 | $10.56 | 13900 |
| 2021-11-05 | 19.42 | $10.55 | 33800 |
| 2021-11-04 | 20.20 | $10.59 | 13200 |
| 2021-11-03 | 21.26 | $10.60 | 42000 |
| 2021-11-02 | 22.37 | $10.61 | 29800 |
| 2021-11-01 | 23.45 | $10.59 | 27100 |
| 2021-10-29 | 24.58 | $10.69 | 23900 |
| 2021-10-28 | 25.58 | $10.69 | 42000 |
| 2021-10-27 | 26.41 | $10.66 | 43900 |
| 2021-10-26 | 27.61 | $10.59 | 41300 |
| 2021-10-25 | 29.01 | $10.62 | 26300 |
| 2021-10-22 | 30.45 | $10.57 | 29900 |
| 2021-10-21 | 31.81 | $10.54 | 30900 |
| 2021-10-20 | 33.06 | $10.58 | 64800 |
| 2021-10-19 | 34.38 | $10.49 | 199000 |
| 2021-10-18 | 35.76 | $10.56 | 37400 |
| 2021-10-15 | 36.90 | $10.64 | 15500 |
| 2021-10-14 | 37.64 | $10.65 | 17500 |
| 2021-10-13 | 38.42 | $10.60 | 10900 |
| 2021-10-12 | 39.13 | $10.61 | 14500 |
| 2021-10-11 | 40.01 | $10.53 | 22000 |
| 2021-10-08 | 41.11 | $10.54 | 13300 |
| 2021-10-07 | 42.17 | $10.57 | 11500 |
| 2021-10-06 | 43.42 | $10.59 | 10500 |
| 2021-10-05 | 44.68 | $10.58 | 8800 |
| 2021-10-04 | 45.92 | $10.55 | 10500 |
| 2021-10-01 | 47.43 | $10.56 | 19100 |
| 2021-09-30 | 49.03 | $10.49 | 15200 |
| 2021-09-29 | 50.67 | $10.68 | 3700 |
| 2021-09-28 | 51.54 | $10.70 | 19500 |
| 2021-09-27 | 52.45 | $10.69 | 9100 |
| 2021-09-24 | 53.02 | $10.75 | 109600 |
| 2021-09-23 | 53.31 | $10.82 | 15300 |
| 2021-09-22 | 53.41 | $10.84 | 18400 |
| 2021-09-21 | 53.51 | $10.72 | 19800 |
| 2021-09-20 | 53.87 | $10.63 | 16800 |
| 2021-09-17 | 54.37 | $10.69 | 18000 |
| 2021-09-16 | 54.89 | $10.75 | 6900 |
| 2021-09-15 | 55.00 | $10.72 | 6700 |
| 2021-09-14 | 55.14 | $10.69 | 8100 |
| 2021-09-13 | 55.33 | $10.67 | 10500 |
| 2021-09-10 | 55.56 | $10.65 | 45500 |
| 2021-09-09 | 55.80 | $10.67 | 29600 |
| 2021-09-08 | 55.81 | $10.75 | 18300 |
| 2021-09-07 | 55.82 | $10.68 | 3700 |
| 2021-09-03 | 55.96 | $10.61 | 17800 |
| 2021-09-02 | 56.04 | $10.64 | 23100 |
| 2021-09-01 | 56.12 | $10.63 | 12400 |
| 2021-08-31 | 56.14 | $10.68 | 39900 |
| 2021-08-30 | 56.23 | $10.66 | 37400 |
| 2021-08-27 | 56.33 | $10.67 | 17300 |
| 2021-08-26 | 56.40 | $10.62 | 30600 |
| 2021-08-25 | 56.49 | $10.67 | 27000 |
| 2021-08-24 | 56.59 | $10.67 | 26000 |
| 2021-08-23 | 56.70 | $10.68 | 14700 |
| 2021-08-20 | 56.57 | $10.67 | 26300 |
| 2021-08-19 | 56.44 | $10.73 | 44000 |
| 2021-08-18 | 56.31 | $10.55 | 22400 |
| 2021-08-17 | 56.24 | $10.64 | 19900 |
| 2021-08-16 | 56.12 | $10.84 | 25000 |
| 2021-08-13 | 55.43 | $10.82 | 29600 |
| 2021-08-12 | 54.72 | $10.80 | 9300 |
| 2021-08-11 | 53.99 | $10.79 | 10300 |
| 2021-08-10 | 53.22 | $10.77 | 8400 |
| 2021-08-09 | 52.43 | $10.74 | 60900 |
| 2021-08-06 | 51.60 | $10.78 | 19300 |
| 2021-08-05 | 50.55 | $10.72 | 43900 |
| 2021-08-04 | 49.47 | $10.60 | 38300 |
| 2021-08-03 | 48.39 | $10.58 | 21700 |
| 2021-08-02 | 47.26 | $10.48 | 41700 |
| 2021-07-30 | 46.09 | $10.36 | 88100 |
| 2021-07-29 | 44.87 | $10.63 | 11700 |
| 2021-07-28 | 43.21 | $10.59 | 13900 |
| 2021-07-27 | 41.48 | $10.50 | 6700 |
| 2021-07-26 | 39.57 | $10.52 | 8900 |
| 2021-07-23 | 37.53 | $10.56 | 50500 |
| 2021-07-22 | 35.39 | $10.53 | 3200 |
| 2021-07-21 | 33.16 | $10.43 | 26600 |
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