Is CLP Holdings Limited (CLPHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our CLP Holdings Limited (CLPHY) research center and poll results.
OTC : CLPHY
CLP Holdings Limited
$9.93 USD
-$0.06 (-0.6%)
- Volume
- 988
- Average Volume
- 100.99K
- Market Capitalization
- $25.09B
- P/E Ratio
- 18.72
- Dividend Yield
- 4.12%
- Price Target
- Year High
- $10.29
- Year Low
- $7.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.75
- Current Ratio
- $0.59
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.62
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.79
Average
8.57
Maximum
10.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.62 | $9.93 | 30400 |
| 2026-07-16 | 9.59 | $9.99 | 49200 |
| 2026-07-15 | 9.57 | $9.90 | 48323 |
| 2026-07-14 | 9.54 | $9.89 | 90434 |
| 2026-07-13 | 9.52 | $9.79 | 73300 |
| 2026-07-10 | 9.50 | $9.87 | 46400 |
| 2026-07-09 | 9.48 | $9.80 | 78700 |
| 2026-07-08 | 9.46 | $9.67 | 75500 |
| 2026-07-07 | 9.44 | $9.61 | 109800 |
| 2026-07-06 | 9.43 | $9.53 | 134400 |
| 2026-07-02 | 9.43 | $9.35 | 102819 |
| 2026-07-01 | 9.44 | $9.44 | 123933 |
| 2026-06-30 | 9.45 | $9.41 | 114500 |
| 2026-06-29 | 9.45 | $9.47 | 163200 |
| 2026-06-26 | 9.47 | $9.48 | 120138 |
| 2026-06-25 | 9.49 | $9.57 | 84034 |
| 2026-06-24 | 9.50 | $9.53 | 163300 |
| 2026-06-23 | 9.52 | $9.40 | 312400 |
| 2026-06-22 | 9.54 | $9.36 | 266500 |
| 2026-06-18 | 9.56 | $9.42 | 158200 |
| 2026-06-17 | 9.58 | $9.35 | 158400 |
| 2026-06-16 | 9.60 | $9.49 | 127800 |
| 2026-06-15 | 9.61 | $9.40 | 176800 |
| 2026-06-12 | 9.63 | $9.41 | 71843 |
| 2026-06-11 | 9.65 | $9.44 | 134131 |
| 2026-06-10 | 9.67 | $9.50 | 87700 |
| 2026-06-09 | 9.68 | $9.30 | 219409 |
| 2026-06-08 | 9.71 | $9.42 | 164300 |
| 2026-06-05 | 9.72 | $9.38 | 127600 |
| 2026-06-04 | 9.74 | $9.49 | 101001 |
| 2026-06-03 | 9.76 | $9.48 | 96044 |
| 2026-06-02 | 9.77 | $9.60 | 129945 |
| 2026-06-01 | 9.77 | $9.60 | 106900 |
| 2026-05-29 | 9.77 | $9.83 | 71232 |
| 2026-05-28 | 9.76 | $9.75 | 88436 |
| 2026-05-27 | 9.76 | $9.88 | 64440 |
| 2026-05-26 | 9.75 | $9.88 | 47014 |
| 2026-05-22 | 9.73 | $9.88 | 135317 |
| 2026-05-21 | 9.72 | $9.78 | 68300 |
| 2026-05-20 | 9.71 | $9.80 | 91900 |
| 2026-05-19 | 9.70 | $9.68 | 78500 |
| 2026-05-18 | 9.70 | $9.73 | 68300 |
| 2026-05-15 | 9.69 | $9.78 | 67012 |
| 2026-05-14 | 9.68 | $9.85 | 66100 |
| 2026-05-13 | 9.66 | $9.81 | 58900 |
| 2026-05-12 | 9.65 | $9.74 | 74900 |
| 2026-05-11 | 9.64 | $9.75 | 109012 |
| 2026-05-08 | 9.64 | $9.70 | 211528 |
| 2026-05-07 | 9.64 | $9.79 | 91800 |
| 2026-05-06 | 9.63 | $9.79 | 45200 |
| 2026-05-05 | 9.62 | $9.69 | 42500 |
| 2026-05-04 | 9.61 | $9.67 | 79300 |
| 2026-05-01 | 9.61 | $9.68 | 47200 |
| 2026-04-30 | 9.60 | $9.64 | 67100 |
| 2026-04-29 | 9.60 | $9.66 | 42900 |
| 2026-04-28 | 9.59 | $9.65 | 119047 |
| 2026-04-27 | 9.58 | $9.59 | 59844 |
| 2026-04-24 | 9.56 | $9.63 | 61826 |
| 2026-04-23 | 9.55 | $9.60 | 61800 |
| 2026-04-22 | 9.54 | $9.63 | 57800 |
| 2026-04-21 | 9.53 | $9.65 | 66200 |
| 2026-04-20 | 9.51 | $9.59 | 71300 |
| 2026-04-17 | 9.51 | $9.43 | 67800 |
| 2026-04-16 | 9.51 | $9.52 | 57100 |
| 2026-04-15 | 9.51 | $9.56 | 64817 |
| 2026-04-14 | 9.50 | $9.62 | 62305 |
| 2026-04-13 | 9.50 | $9.71 | 56300 |
| 2026-04-10 | 9.48 | $9.62 | 43900 |
| 2026-04-09 | 9.47 | $9.64 | 57902 |
| 2026-04-08 | 9.47 | $9.58 | 59433 |
| 2026-04-07 | 9.47 | $9.61 | 65000 |
| 2026-04-06 | 9.47 | $9.60 | 89000 |
| 2026-04-02 | 9.47 | $9.54 | 93600 |
| 2026-04-01 | 9.47 | $9.50 | 72800 |
| 2026-03-31 | 9.47 | $9.48 | 80328 |
| 2026-03-30 | 9.48 | $9.45 | 70900 |
| 2026-03-27 | 9.48 | $9.30 | 57730 |
| 2026-03-26 | 9.49 | $9.35 | 70636 |
| 2026-03-25 | 9.49 | $9.48 | 47020 |
| 2026-03-24 | 9.50 | $9.38 | 66400 |
| 2026-03-23 | 9.53 | $9.30 | 70100 |
| 2026-03-20 | 9.56 | $9.45 | 78400 |
| 2026-03-19 | 9.58 | $9.46 | 70200 |
| 2026-03-18 | 9.60 | $9.50 | 46144 |
| 2026-03-17 | 9.62 | $9.50 | 64821 |
| 2026-03-16 | 9.64 | $9.47 | 88035 |
| 2026-03-13 | 9.66 | $9.44 | 50525 |
| 2026-03-12 | 9.68 | $9.40 | 57000 |
| 2026-03-11 | 9.71 | $9.61 | 52609 |
| 2026-03-10 | 9.71 | $9.67 | 63448 |
| 2026-03-09 | 9.72 | $9.56 | 57600 |
| 2026-03-06 | 9.73 | $9.60 | 63700 |
| 2026-03-05 | 9.74 | $9.53 | 55000 |
| 2026-03-04 | 9.74 | $9.46 | 43100 |
| 2026-03-03 | 9.74 | $9.63 | 73227 |
| 2026-03-02 | 9.74 | $9.54 | 70500 |
| 2026-02-27 | 9.73 | $9.52 | 51900 |
| 2026-02-26 | 9.74 | $9.37 | 82519 |
| 2026-02-25 | 9.75 | $9.66 | 93333 |
| 2026-02-24 | 9.74 | $9.92 | 28240 |
| 2026-02-23 | 9.72 | $9.98 | 38032 |
| 2026-02-20 | 9.69 | $9.86 | 40900 |
| 2026-02-19 | 9.68 | $9.86 | 30739 |
| 2026-02-18 | 9.65 | $9.80 | 49138 |
| 2026-02-17 | 9.63 | $9.83 | 71400 |
| 2026-02-13 | 9.60 | $10.00 | 47108 |
| 2026-02-12 | 9.56 | $9.88 | 46400 |
| 2026-02-11 | 9.53 | $9.82 | 47403 |
| 2026-02-10 | 9.50 | $9.73 | 73702 |
| 2026-02-09 | 9.47 | $9.85 | 128537 |
| 2026-02-06 | 9.44 | $9.79 | 42915 |
| 2026-02-05 | 9.40 | $9.70 | 61900 |
| 2026-02-04 | 9.39 | $9.58 | 51528 |
| 2026-02-03 | 9.36 | $9.56 | 57234 |
| 2026-02-02 | 9.34 | $9.49 | 46242 |
| 2026-01-30 | 9.31 | $9.49 | 39200 |
| 2026-01-29 | 9.29 | $9.59 | 35248 |
| 2026-01-28 | 9.26 | $9.53 | 50000 |
| 2026-01-27 | 9.23 | $9.54 | 38516 |
| 2026-01-26 | 9.21 | $9.57 | 37205 |
| 2026-01-23 | 9.19 | $9.42 | 29300 |
| 2026-01-22 | 9.17 | $9.51 | 55805 |
| 2026-01-21 | 9.14 | $9.41 | 38800 |
| 2026-01-20 | 9.11 | $9.27 | 87603 |
| 2026-01-16 | 9.09 | $9.29 | 50403 |
| 2026-01-15 | 9.07 | $9.21 | 162800 |
| 2026-01-14 | 9.05 | $9.22 | 41900 |
| 2026-01-13 | 9.03 | $9.24 | 52900 |
| 2026-01-12 | 9.01 | $9.19 | 50002 |
| 2026-01-09 | 8.99 | $9.13 | 48200 |
| 2026-01-08 | 8.97 | $9.15 | 39900 |
| 2026-01-07 | 8.94 | $9.33 | 36900 |
| 2026-01-06 | 8.92 | $9.12 | 54900 |
| 2026-01-05 | 8.90 | $9.03 | 82300 |
| 2026-01-02 | 8.90 | $9.00 | 53447 |
| 2025-12-31 | 8.88 | $9.01 | 46700 |
| 2025-12-30 | 8.87 | $8.99 | 81716 |
| 2025-12-29 | 8.87 | $9.01 | 139500 |
| 2025-12-26 | 8.86 | $9.06 | 51300 |
| 2025-12-24 | 8.86 | $9.18 | 20937 |
| 2025-12-23 | 8.84 | $9.00 | 54400 |
| 2025-12-22 | 8.83 | $8.88 | 67000 |
| 2025-12-19 | 8.83 | $8.87 | 85800 |
| 2025-12-18 | 8.83 | $8.90 | 54100 |
| 2025-12-17 | 8.82 | $8.85 | 62500 |
| 2025-12-16 | 8.82 | $8.90 | 116100 |
| 2025-12-15 | 8.83 | $8.84 | 81233 |
| 2025-12-12 | 8.84 | $8.73 | 64800 |
| 2025-12-11 | 8.84 | $8.83 | 65834 |
| 2025-12-10 | 8.85 | $8.72 | 64248 |
| 2025-12-09 | 8.85 | $8.62 | 80800 |
| 2025-12-08 | 8.86 | $8.77 | 67306 |
| 2025-12-05 | 8.86 | $8.85 | 45000 |
| 2025-12-04 | 8.85 | $8.90 | 188826 |
| 2025-12-03 | 8.84 | $8.73 | 42700 |
| 2025-12-02 | 8.83 | $8.83 | 58424 |
| 2025-12-01 | 8.82 | $8.86 | 74547 |
| 2025-11-28 | 8.80 | $8.86 | 23700 |
| 2025-11-26 | 8.78 | $8.98 | 44800 |
| 2025-11-25 | 8.76 | $8.82 | 47100 |
| 2025-11-24 | 8.75 | $8.89 | 57600 |
| 2025-11-21 | 8.73 | $8.82 | 60700 |
| 2025-11-20 | 8.71 | $8.80 | 92178 |
| 2025-11-19 | 8.70 | $8.83 | 85100 |
| 2025-11-18 | 8.68 | $8.91 | 54600 |
| 2025-11-17 | 8.66 | $8.92 | 23242 |
| 2025-11-14 | 8.64 | $9.04 | 28801 |
| 2025-11-13 | 8.62 | $8.91 | 48500 |
| 2025-11-12 | 8.60 | $8.88 | 22301 |
| 2025-11-11 | 8.58 | $8.75 | 269200 |
| 2025-11-10 | 8.57 | $8.80 | 53800 |
| 2025-11-07 | 8.55 | $8.75 | 64919 |
| 2025-11-06 | 8.53 | $8.74 | 72736 |
| 2025-11-05 | 8.51 | $8.69 | 60913 |
| 2025-11-04 | 8.49 | $8.55 | 79600 |
| 2025-11-03 | 8.48 | $8.55 | 64700 |
| 2025-10-31 | 8.47 | $8.53 | 79800 |
| 2025-10-30 | 8.46 | $8.49 | 111922 |
| 2025-10-29 | 8.45 | $8.50 | 57500 |
| 2025-10-28 | 8.44 | $8.55 | 51700 |
| 2025-10-27 | 8.42 | $8.53 | 60035 |
| 2025-10-24 | 8.41 | $8.50 | 34300 |
| 2025-10-23 | 8.39 | $8.54 | 59717 |
| 2025-10-22 | 8.38 | $8.42 | 62624 |
| 2025-10-21 | 8.37 | $8.55 | 55600 |
| 2025-10-20 | 8.36 | $8.60 | 38223 |
| 2025-10-17 | 8.34 | $8.63 | 120300 |
| 2025-10-16 | 8.33 | $8.47 | 90831 |
| 2025-10-15 | 8.32 | $8.49 | 63240 |
| 2025-10-14 | 8.32 | $8.48 | 73300 |
| 2025-10-13 | 8.31 | $8.43 | 103738 |
| 2025-10-10 | 8.31 | $8.38 | 76300 |
| 2025-10-09 | 8.31 | $8.36 | 76700 |
| 2025-10-08 | 8.31 | $8.34 | 90500 |
| 2025-10-07 | 8.31 | $8.31 | 70500 |
| 2025-10-06 | 8.31 | $8.31 | 82300 |
| 2025-10-03 | 8.30 | $8.29 | 49700 |
| 2025-10-02 | 8.30 | $8.29 | 196400 |
| 2025-10-01 | 8.29 | $8.26 | 73316 |
| 2025-09-30 | 8.29 | $8.24 | 42402 |
| 2025-09-29 | 8.30 | $8.26 | 68002 |
| 2025-09-26 | 8.30 | $8.23 | 83932 |
| 2025-09-25 | 8.31 | $8.24 | 87900 |
| 2025-09-24 | 8.32 | $8.25 | 99800 |
| 2025-09-23 | 8.33 | $8.32 | 51445 |
| 2025-09-22 | 8.33 | $8.25 | 58316 |
| 2025-09-19 | 8.34 | $8.34 | 65126 |
| 2025-09-18 | 8.34 | $8.35 | 85212 |
| 2025-09-17 | 8.34 | $8.41 | 65700 |
| 2025-09-16 | 8.34 | $8.38 | 57832 |
| 2025-09-15 | 8.34 | $8.39 | 64600 |
| 2025-09-12 | 8.34 | $8.37 | 54000 |
| 2025-09-11 | 8.35 | $8.38 | 46800 |
| 2025-09-10 | 8.35 | $8.30 | 39600 |
| 2025-09-09 | 8.37 | $8.30 | 50816 |
| 2025-09-08 | 8.38 | $8.21 | 74215 |
| 2025-09-05 | 8.39 | $8.20 | 49300 |
| 2025-09-04 | 8.40 | $8.16 | 93600 |
| 2025-09-03 | 8.41 | $8.19 | 41700 |
| 2025-09-02 | 8.44 | $8.41 | 79900 |
| 2025-08-29 | 8.45 | $8.37 | 56400 |
| 2025-08-28 | 8.47 | $8.43 | 57600 |
| 2025-08-27 | 8.47 | $8.43 | 43346 |
| 2025-08-26 | 8.49 | $8.40 | 47900 |
| 2025-08-25 | 8.50 | $8.40 | 38200 |
| 2025-08-22 | 8.50 | $8.38 | 157117 |
| 2025-08-21 | 8.51 | $8.38 | 45200 |
| 2025-08-20 | 8.52 | $8.40 | 39900 |
| 2025-08-19 | 8.52 | $8.36 | 41100 |
| 2025-08-18 | 8.54 | $8.39 | 47700 |
| 2025-08-15 | 8.54 | $8.41 | 49500 |
| 2025-08-14 | 8.54 | $8.40 | 29711 |
| 2025-08-13 | 8.54 | $8.50 | 27100 |
| 2025-08-12 | 8.52 | $8.59 | 26738 |
| 2025-08-11 | 8.51 | $8.57 | 32111 |
| 2025-08-08 | 8.49 | $8.47 | 49230 |
| 2025-08-07 | 8.48 | $8.39 | 69100 |
| 2025-08-06 | 8.48 | $8.39 | 31000 |
| 2025-08-05 | 8.47 | $8.70 | 31521 |
| 2025-08-04 | 8.46 | $8.65 | 51408 |
| 2025-08-01 | 8.45 | $8.67 | 47900 |
| 2025-07-31 | 8.43 | $8.61 | 80400 |
| 2025-07-30 | 8.42 | $8.67 | 44200 |
| 2025-07-29 | 8.41 | $8.58 | 50235 |
| 2025-07-28 | 8.41 | $8.56 | 64400 |
| 2025-07-25 | 8.40 | $8.50 | 37910 |
| 2025-07-24 | 8.40 | $8.50 | 141113 |
| 2025-07-23 | 8.39 | $8.56 | 32730 |
| 2025-07-22 | 8.38 | $8.59 | 36900 |
| 2025-07-21 | 8.37 | $8.43 | 44204 |
| 2025-07-18 | 8.37 | $8.42 | 45326 |
| 2025-07-17 | 8.37 | $8.36 | 61134 |
| 2025-07-16 | 8.37 | $8.22 | 52441 |
| 2025-07-15 | 8.37 | $8.27 | 44500 |
| 2025-07-14 | 8.38 | $8.34 | 62300 |
| 2025-07-11 | 8.38 | $8.28 | 54709 |
| 2025-07-10 | 8.38 | $8.27 | 57300 |
| 2025-07-09 | 8.39 | $8.28 | 45232 |
| 2025-07-08 | 8.39 | $8.46 | 64000 |
| 2025-07-07 | 8.39 | $8.33 | 99722 |
| 2025-07-03 | 8.39 | $8.38 | 19941 |
| 2025-07-02 | 8.39 | $8.44 | 45300 |
| 2025-07-01 | 8.39 | $8.47 | 54921 |
| 2025-06-30 | 8.39 | $8.47 | 75000 |
| 2025-06-27 | 8.39 | $8.41 | 117003 |
| 2025-06-26 | 8.40 | $8.46 | 33703 |
| 2025-06-25 | 8.40 | $8.36 | 30835 |
| 2025-06-24 | 8.41 | $8.40 | 38630 |
| 2025-06-23 | 8.41 | $8.35 | 68425 |
| 2025-06-20 | 8.42 | $8.52 | 68200 |
| 2025-06-18 | 8.42 | $8.26 | 67317 |
| 2025-06-17 | 8.44 | $8.38 | 58200 |
| 2025-06-16 | 8.44 | $8.35 | 47236 |
| 2025-06-13 | 8.45 | $8.34 | 34100 |
| 2025-06-12 | 8.45 | $8.33 | 49300 |
| 2025-06-11 | 8.46 | $8.36 | 48800 |
| 2025-06-10 | 8.47 | $8.38 | 66200 |
| 2025-06-09 | 8.49 | $8.39 | 68702 |
| 2025-06-06 | 8.50 | $8.37 | 32400 |
| 2025-06-05 | 8.51 | $8.37 | 86700 |
| 2025-06-04 | 8.53 | $8.36 | 43100 |
| 2025-06-03 | 8.54 | $8.50 | 51100 |
| 2025-06-02 | 8.55 | $8.47 | 60000 |
| 2025-05-30 | 8.55 | $8.50 | 43100 |
| 2025-05-29 | 8.55 | $8.49 | 58823 |
| 2025-05-28 | 8.55 | $8.46 | 62225 |
| 2025-05-27 | 8.56 | $8.56 | 70000 |
| 2025-05-23 | 8.56 | $8.53 | 39936 |
| 2025-05-22 | 8.56 | $8.52 | 70200 |
| 2025-05-21 | 8.56 | $8.55 | 48100 |
| 2025-05-20 | 8.55 | $8.49 | 60009 |
| 2025-05-19 | 8.55 | $8.44 | 95300 |
| 2025-05-16 | 8.54 | $8.49 | 53200 |
| 2025-05-15 | 8.53 | $8.42 | 60526 |
| 2025-05-14 | 8.53 | $8.59 | 56300 |
| 2025-05-13 | 8.51 | $8.56 | 64419 |
| 2025-05-12 | 8.49 | $8.68 | 61436 |
| 2025-05-09 | 8.46 | $8.57 | 43600 |
| 2025-05-08 | 8.43 | $8.70 | 65614 |
| 2025-05-07 | 8.40 | $8.62 | 58600 |
| 2025-05-06 | 8.37 | $8.73 | 169526 |
| 2025-05-05 | 8.34 | $8.63 | 90300 |
| 2025-05-02 | 8.30 | $8.56 | 43532 |
| 2025-05-01 | 8.28 | $8.50 | 90900 |
| 2025-04-30 | 8.26 | $8.48 | 45400 |
| 2025-04-29 | 8.24 | $8.65 | 55200 |
| 2025-04-28 | 8.21 | $8.57 | 50616 |
| 2025-04-25 | 8.19 | $8.50 | 29700 |
| 2025-04-24 | 8.18 | $8.50 | 69700 |
| 2025-04-23 | 8.15 | $8.35 | 45130 |
| 2025-04-22 | 8.14 | $8.38 | 86600 |
| 2025-04-21 | 8.13 | $8.34 | 64200 |
| 2025-04-17 | 8.12 | $8.35 | 61418 |
| 2025-04-16 | 8.10 | $8.35 | 61046 |
| 2025-04-15 | 8.09 | $8.22 | 119800 |
| 2025-04-14 | 8.09 | $8.11 | 116400 |
| 2025-04-11 | 8.09 | $8.12 | 363847 |
| 2025-04-10 | 8.09 | $8.00 | 229643 |
| 2025-04-09 | 8.10 | $8.00 | 173922 |
| 2025-04-08 | 8.11 | $8.03 | 146000 |
| 2025-04-07 | 8.11 | $8.10 | 184006 |
| 2025-04-04 | 8.11 | $7.91 | 86900 |
| 2025-04-03 | 8.14 | $8.11 | 118322 |
| 2025-04-02 | 8.15 | $8.08 | 600808 |
| 2025-04-01 | 8.17 | $8.18 | 1.1M |
| 2025-03-31 | 8.17 | $8.09 | 101500 |
| 2025-03-28 | 8.18 | $8.08 | 77100 |
| 2025-03-27 | 8.19 | $8.20 | 107400 |
| 2025-03-26 | 8.18 | $8.05 | 77316 |
| 2025-03-25 | 8.20 | $8.10 | 55409 |
| 2025-03-24 | 8.21 | $8.15 | 132219 |
| 2025-03-21 | 8.22 | $8.12 | 109815 |
| 2025-03-20 | 8.23 | $8.09 | 43200 |
| 2025-03-19 | 8.24 | $8.11 | 120103 |
| 2025-03-18 | 8.24 | $8.11 | 135391 |
| 2025-03-17 | 8.25 | $8.15 | 102500 |
| 2025-03-14 | 8.25 | $8.19 | 76845 |
| 2025-03-13 | 8.25 | $8.19 | 96027 |
| 2025-03-12 | 8.25 | $8.08 | 171300 |
| 2025-03-11 | 8.25 | $8.17 | 104144 |
| 2025-03-10 | 8.25 | $8.12 | 128438 |
| 2025-03-07 | 8.25 | $8.37 | 519633 |
| 2025-03-06 | 8.24 | $8.35 | 503300 |
| 2025-03-05 | 8.24 | $8.41 | 58000 |
| 2025-03-04 | 8.23 | $8.30 | 86541 |
| 2025-03-03 | 8.22 | $8.26 | 103213 |
| 2025-02-28 | 8.22 | $8.18 | 88000 |
| 2025-02-27 | 8.23 | $8.18 | 59900 |
| 2025-02-26 | 8.23 | $8.38 | 73700 |
| 2025-02-25 | 8.22 | $8.30 | 342147 |
| 2025-02-24 | 8.22 | $8.40 | 654000 |
| 2025-02-21 | 8.21 | $8.22 | 56929 |
| 2025-02-20 | 8.21 | $8.31 | 59011 |
| 2025-02-19 | 8.21 | $8.18 | 80605 |
| 2025-02-18 | 8.22 | $8.25 | 101900 |
| 2025-02-14 | 8.22 | $8.20 | 82609 |
| 2025-02-13 | 8.23 | $8.16 | 94200 |
| 2025-02-12 | 8.23 | $8.15 | 101841 |
| 2025-02-11 | 8.24 | $8.14 | 73600 |
| 2025-02-10 | 8.23 | $8.15 | 124700 |
| 2025-02-07 | 8.23 | $8.16 | 79600 |
| 2025-02-06 | 8.22 | $8.18 | 91146 |
| 2025-02-05 | 8.22 | $8.19 | 124213 |
| 2025-02-04 | 8.22 | $8.24 | 67347 |
| 2025-02-03 | 8.22 | $8.26 | 110700 |
| 2025-01-31 | 8.22 | $8.20 | 59800 |
| 2025-01-30 | 8.22 | $8.31 | 129231 |
| 2025-01-29 | 8.22 | $8.23 | 86825 |
| 2025-01-28 | 8.22 | $8.25 | 95928 |
| 2025-01-27 | 8.23 | $8.25 | 118000 |
| 2025-01-24 | 8.23 | $8.23 | 70316 |
| 2025-01-23 | 8.23 | $8.23 | 86621 |
| 2025-01-22 | 8.22 | $8.24 | 106814 |
| 2025-01-21 | 8.22 | $8.28 | 1.1M |
| 2025-01-17 | 8.21 | $8.44 | 109404 |
| 2025-01-16 | 8.20 | $8.26 | 119000 |
| 2025-01-15 | 8.20 | $8.26 | 71600 |
| 2025-01-14 | 8.19 | $8.21 | 162727 |
| 2025-01-13 | 8.20 | $8.08 | 164523 |
| 2025-01-10 | 8.21 | $8.09 | 100900 |
| 2025-01-08 | 8.23 | $8.06 | 91643 |
| 2025-01-07 | 8.24 | $8.13 | 125200 |
| 2025-01-06 | 8.25 | $8.21 | 87100 |
| 2025-01-03 | 8.26 | $8.22 | 105900 |
| 2025-01-02 | 8.27 | $8.18 | 55200 |
| 2024-12-31 | 8.28 | $8.28 | 112729 |
| 2024-12-30 | 8.28 | $8.29 | 98211 |
| 2024-12-27 | 8.29 | $8.27 | 867800 |
| 2024-12-26 | 8.30 | $8.31 | 141000 |
| 2024-12-24 | 8.31 | $8.25 | 59910 |
| 2024-12-23 | 8.32 | $8.21 | 158927 |
| 2024-12-20 | 8.33 | $8.20 | 1.2M |
| 2024-12-19 | 8.35 | $8.11 | 193408 |
| 2024-12-18 | 8.38 | $8.11 | 877300 |
| 2024-12-17 | 8.40 | $8.20 | 198000 |
| 2024-12-16 | 8.41 | $8.23 | 137132 |
| 2024-12-13 | 8.42 | $8.20 | 82500 |
| 2024-12-12 | 8.43 | $8.33 | 81928 |
| 2024-12-11 | 8.44 | $8.34 | 842427 |
| 2024-12-10 | 8.45 | $8.44 | 168533 |
| 2024-12-09 | 8.45 | $8.38 | 900840 |
| 2024-12-06 | 8.45 | $8.30 | 155900 |
| 2024-12-05 | 8.46 | $8.29 | 867840 |
| 2024-12-04 | 8.47 | $8.40 | 94301 |
| 2024-12-03 | 8.48 | $8.42 | 77200 |
| 2024-12-02 | 8.49 | $8.35 | 113600 |
| 2024-11-29 | 8.50 | $8.54 | 40600 |
| 2024-11-27 | 8.49 | $8.44 | 66000 |
| 2024-11-26 | 8.50 | $8.39 | 81541 |
| 2024-11-25 | 8.50 | $8.47 | 125700 |
| 2024-11-22 | 8.52 | $8.54 | 47728 |
| 2024-11-21 | 8.52 | $8.60 | 140600 |
| 2024-11-20 | 8.52 | $8.58 | 60900 |
| 2024-11-19 | 8.52 | $8.51 | 108045 |
| 2024-11-18 | 8.53 | $8.52 | 128500 |
| 2024-11-15 | 8.53 | $8.44 | 101400 |
| 2024-11-14 | 8.54 | $8.37 | 98900 |
| 2024-11-13 | 8.55 | $8.46 | 92700 |
| 2024-11-12 | 8.56 | $8.46 | 99900 |
| 2024-11-11 | 8.56 | $8.52 | 60900 |
| 2024-11-08 | 8.57 | $8.45 | 66600 |
| 2024-11-07 | 8.57 | $8.52 | 85639 |
| 2024-11-06 | 8.57 | $8.50 | 52400 |
| 2024-11-05 | 8.58 | $8.57 | 73542 |
| 2024-11-04 | 8.59 | $8.55 | 86834 |
| 2024-11-01 | 8.60 | $8.54 | 72435 |
| 2024-10-31 | 8.62 | $8.44 | 128410 |
| 2024-10-30 | 8.65 | $8.51 | 350900 |
| 2024-10-29 | 8.67 | $8.54 | 1.5M |
| 2024-10-28 | 8.68 | $8.68 | 52100 |
| 2024-10-25 | 8.69 | $8.65 | 125100 |
| 2024-10-24 | 8.71 | $8.61 | 59421 |
| 2024-10-23 | 8.74 | $8.55 | 42130 |
| 2024-10-22 | 8.77 | $8.62 | 32924 |
| 2024-10-21 | 8.82 | $8.58 | 79400 |
| 2024-10-18 | 8.85 | $8.65 | 46200 |
| 2024-10-17 | 8.88 | $8.58 | 47800 |
| 2024-10-16 | 8.91 | $8.63 | 34633 |
| 2024-10-15 | 8.93 | $8.52 | 43217 |
| 2024-10-14 | 8.96 | $8.71 | 34430 |
| 2024-10-11 | 8.98 | $8.54 | 54100 |
| 2024-10-10 | 9.00 | $8.52 | 45649 |
| 2024-10-09 | 9.02 | $8.64 | 38500 |
| 2024-10-08 | 9.03 | $8.74 | 44600 |
| 2024-10-07 | 9.04 | $8.78 | 44700 |
| 2024-10-04 | 9.05 | $8.95 | 34502 |
| 2024-10-03 | 9.05 | $8.90 | 76500 |
| 2024-10-02 | 9.05 | $8.96 | 64300 |
| 2024-10-01 | 9.05 | $8.83 | 47500 |
| 2024-09-30 | 9.05 | $8.78 | 51900 |
| 2024-09-27 | 9.06 | $9.10 | 77132 |
| 2024-09-26 | 9.06 | $9.20 | 36100 |
| 2024-09-25 | 9.05 | $9.25 | 34500 |
| 2024-09-24 | 9.04 | $9.45 | 35417 |
| 2024-09-23 | 9.02 | $9.28 | 32500 |
| 2024-09-20 | 9.00 | $9.18 | 55700 |
| 2024-09-19 | 8.98 | $9.16 | 21700 |
| 2024-09-18 | 8.97 | $9.13 | 36000 |
| 2024-09-17 | 8.95 | $9.14 | 30000 |
| 2024-09-16 | 8.95 | $9.04 | 36700 |
| 2024-09-13 | 8.95 | $8.93 | 40512 |
| 2024-09-12 | 8.96 | $8.95 | 55306 |
| 2024-09-11 | 8.97 | $8.86 | 91300 |
| 2024-09-10 | 8.98 | $8.96 | 44912 |
| 2024-09-09 | 8.97 | $8.97 | 47725 |
| 2024-09-06 | 8.97 | $8.93 | 35100 |
| 2024-09-05 | 8.98 | $8.97 | 46000 |
| 2024-09-04 | 8.97 | $8.96 | 47300 |
| 2024-09-03 | 8.96 | $8.81 | 37235 |
| 2024-08-30 | 8.96 | $8.96 | 51913 |
| 2024-08-29 | 8.95 | $8.99 | 39002 |
| 2024-08-28 | 8.94 | $9.06 | 41919 |
| 2024-08-27 | 8.92 | $8.98 | 40203 |
| 2024-08-26 | 8.90 | $9.12 | 30700 |
| 2024-08-23 | 8.88 | $8.87 | 57200 |
| 2024-08-22 | 8.86 | $8.81 | 28733 |
| 2024-08-21 | 8.84 | $8.94 | 41411 |
| 2024-08-20 | 8.82 | $8.81 | 115041 |
| 2024-08-19 | 8.80 | $9.00 | 47907 |
| 2024-08-16 | 8.77 | $9.10 | 39300 |
| 2024-08-15 | 8.73 | $9.13 | 56423 |
| 2024-08-14 | 8.69 | $9.10 | 38300 |
| 2024-08-13 | 8.66 | $9.05 | 49037 |
| 2024-08-12 | 8.62 | $8.93 | 48800 |
| 2024-08-09 | 8.59 | $8.85 | 44500 |
| 2024-08-08 | 8.57 | $9.10 | 68228 |
| 2024-08-07 | 8.53 | $8.80 | 81809 |
| 2024-08-06 | 8.50 | $8.74 | 87700 |
| 2024-08-05 | 8.47 | $8.79 | 115600 |
| 2024-08-02 | 8.43 | $8.80 | 137900 |
| 2024-08-01 | 8.40 | $8.82 | 45400 |
| 2024-07-31 | 8.37 | $8.68 | 1.0M |
| 2024-07-30 | 8.35 | $8.64 | 728518 |
| 2024-07-29 | 8.33 | $8.59 | 49900 |
| 2024-07-26 | 8.31 | $8.47 | 48900 |
| 2024-07-25 | 8.29 | $8.51 | 58400 |
| 2024-07-24 | 8.27 | $8.44 | 44741 |
| 2024-07-23 | 8.25 | $8.44 | 41717 |
| 2024-07-22 | 8.24 | $8.41 | 46900 |
| 2024-07-19 | 8.22 | $8.33 | 43800 |
| 2024-07-18 | 8.22 | $8.36 | 65600 |
| 2024-07-17 | 8.22 | $8.41 | 50200 |
| 2024-07-16 | 8.21 | $8.33 | 37600 |
| 2024-07-15 | 8.21 | $8.30 | 36300 |
| 2024-07-12 | 8.22 | $8.48 | 55429 |
| 2024-07-11 | 8.21 | $8.32 | 56700 |
| 2024-07-10 | 8.22 | $8.16 | 79712 |
| 2024-07-09 | 8.23 | $8.11 | 49500 |
| 2024-07-08 | 8.25 | $8.07 | 79400 |
| 2024-07-05 | 8.26 | $8.11 | 128300 |
| 2024-07-03 | 8.27 | $8.33 | 36500 |
| 2024-07-02 | 8.27 | $8.21 | 133400 |
| 2024-07-01 | 8.27 | $8.21 | 81808 |
| 2024-06-28 | 8.26 | $8.22 | 228724 |
| 2024-06-27 | 8.26 | $8.06 | 986500 |
| 2024-06-26 | 8.27 | $8.11 | 851112 |
| 2024-06-25 | 8.29 | $8.02 | 1.1M |
| 2024-06-24 | 8.31 | $8.18 | 75538 |
| 2024-06-21 | 8.32 | $8.16 | 71131 |
| 2024-06-20 | 8.34 | $8.33 | 527100 |
| 2024-06-18 | 8.35 | $8.32 | 134500 |
| 2024-06-17 | 8.36 | $8.18 | 509000 |
| 2024-06-14 | 8.38 | $8.29 | 234208 |
| 2024-06-13 | 8.40 | $8.48 | 358532 |
| 2024-06-12 | 8.40 | $8.40 | 255200 |
| 2024-06-11 | 8.41 | $8.47 | 840300 |
| 2024-06-10 | 8.41 | $8.32 | 589100 |
| 2024-06-07 | 8.42 | $8.46 | 543431 |
| 2024-06-06 | 8.41 | $8.41 | 192129 |
| 2024-06-05 | 8.40 | $8.27 | 83120 |
| 2024-06-04 | 8.40 | $8.37 | 115200 |
| 2024-06-03 | 8.38 | $8.09 | 147647 |
| 2024-05-31 | 8.38 | $8.08 | 48700 |
| 2024-05-30 | 8.39 | $8.13 | 43142 |
| 2024-05-29 | 8.37 | $8.30 | 43900 |
| 2024-05-28 | 8.36 | $8.49 | 44930 |
| 2024-05-24 | 8.34 | $8.38 | 35807 |
| 2024-05-23 | 8.32 | $8.47 | 39732 |
| 2024-05-22 | 8.30 | $8.56 | 54928 |
| 2024-05-21 | 8.27 | $8.53 | 24838 |
| 2024-05-20 | 8.24 | $8.54 | 23003 |
| 2024-05-17 | 8.21 | $8.60 | 36900 |
| 2024-05-16 | 8.16 | $8.64 | 32430 |
| 2024-05-15 | 8.11 | $8.53 | 33000 |
| 2024-05-14 | 8.07 | $8.53 | 29800 |
| 2024-05-13 | 8.04 | $8.58 | 33200 |
| 2024-05-10 | 8.00 | $8.37 | 37923 |
| 2024-05-09 | 7.97 | $8.27 | 50000 |
| 2024-05-08 | 7.96 | $8.23 | 34204 |
| 2024-05-07 | 7.95 | $8.22 | 66510 |
| 2024-05-06 | 7.94 | $8.15 | 56919 |
| 2024-05-03 | 7.93 | $8.08 | 49536 |
| 2024-05-02 | 7.91 | $8.12 | 49800 |
| 2024-05-01 | 7.91 | $7.90 | 66700 |
| 2024-04-30 | 7.92 | $7.95 | 83546 |
| 2024-04-29 | 7.92 | $8.08 | 62310 |
| 2024-04-26 | 7.91 | $8.07 | 63246 |
| 2024-04-25 | 7.91 | $8.01 | 69100 |
| 2024-04-24 | 7.91 | $8.01 | 50418 |
| 2024-04-23 | 7.91 | $7.91 | 83100 |
| 2024-04-22 | 7.92 | $7.89 | 62400 |
| 2024-04-19 | 7.93 | $7.69 | 64000 |
| 2024-04-18 | 7.95 | $7.67 | 102101 |
| 2024-04-17 | 7.96 | $7.73 | 138800 |
| 2024-04-16 | 7.98 | $7.78 | 194300 |
| 2024-04-15 | 8.00 | $7.86 | 133339 |
| 2024-04-12 | 8.02 | $7.85 | 67631 |
| 2024-04-11 | 8.03 | $8.01 | 109700 |
| 2024-04-10 | 8.04 | $8.04 | 72700 |
| 2024-04-09 | 8.06 | $7.97 | 89012 |
| 2024-04-08 | 8.07 | $7.90 | 140800 |
| 2024-04-05 | 8.08 | $7.84 | 76300 |
| 2024-04-04 | 8.10 | $8.06 | 69100 |
| 2024-04-03 | 8.12 | $8.02 | 221900 |
| 2024-04-02 | 8.13 | $8.01 | 80119 |
| 2024-04-01 | 8.15 | $7.94 | 209621 |
| 2024-03-28 | 8.17 | $7.92 | 177800 |
| 2024-03-27 | 8.19 | $8.04 | 95400 |
| 2024-03-26 | 8.21 | $8.11 | 101800 |
| 2024-03-25 | 8.23 | $8.07 | 82900 |
| 2024-03-22 | 8.24 | $8.03 | 56031 |
| 2024-03-21 | 8.24 | $8.10 | 42400 |
| 2024-03-20 | 8.25 | $7.99 | 42425 |
| 2024-03-19 | 8.26 | $8.11 | 30720 |
| 2024-03-18 | 8.27 | $8.19 | 29700 |
| 2024-03-15 | 8.28 | $8.17 | 32530 |
| 2024-03-14 | 8.28 | $8.10 | 59300 |
| 2024-03-13 | 8.29 | $8.27 | 36045 |
| 2024-03-12 | 8.29 | $8.26 | 94479 |
| 2024-03-11 | 8.29 | $8.19 | 39049 |
| 2024-03-08 | 8.30 | $8.08 | 39733 |
| 2024-03-07 | 8.31 | $8.39 | 26621 |
| 2024-03-06 | 8.31 | $8.45 | 23500 |
| 2024-03-05 | 8.32 | $8.27 | 25645 |
| 2024-03-04 | 8.32 | $8.29 | 42600 |
| 2024-03-01 | 8.31 | $8.40 | 36400 |
| 2024-02-29 | 8.30 | $8.29 | 46324 |
| 2024-02-28 | 8.28 | $8.41 | 40500 |
| 2024-02-27 | 8.25 | $8.52 | 51700 |
| 2024-02-26 | 8.22 | $8.25 | 26335 |
| 2024-02-23 | 8.20 | $8.13 | 67308 |
| 2024-02-22 | 8.19 | $8.19 | 26822 |
| 2024-02-21 | 8.18 | $8.30 | 38549 |
| 2024-02-20 | 8.15 | $8.34 | 41700 |
| 2024-02-16 | 8.12 | $8.21 | 35800 |
| 2024-02-15 | 8.09 | $8.18 | 32639 |
| 2024-02-14 | 8.08 | $8.31 | 42645 |
| 2024-02-13 | 8.05 | $8.25 | 33100 |
| 2024-02-12 | 8.04 | $8.40 | 51900 |
| 2024-02-09 | 8.03 | $8.28 | 41731 |
| 2024-02-08 | 8.02 | $8.30 | 34947 |
| 2024-02-07 | 8.00 | $8.51 | 61900 |
| 2024-02-06 | 7.98 | $8.60 | 46600 |
| 2024-02-05 | 7.95 | $8.23 | 50700 |
| 2024-02-02 | 7.94 | $8.19 | 39608 |
| 2024-02-01 | 7.94 | $8.10 | 46400 |
| 2024-01-31 | 7.95 | $7.91 | 35416 |
| 2024-01-30 | 7.95 | $7.75 | 90009 |
| 2024-01-29 | 7.98 | $7.93 | 58127 |
| 2024-01-26 | 7.99 | $7.95 | 60700 |
| 2024-01-25 | 8.00 | $7.86 | 46600 |
| 2024-01-24 | 8.01 | $7.95 | 29614 |
| 2024-01-23 | 8.01 | $7.74 | 44829 |
| 2024-01-22 | 8.03 | $7.70 | 54026 |
| 2024-01-19 | 8.04 | $7.75 | 35138 |
| 2024-01-18 | 8.06 | $7.85 | 55932 |
| 2024-01-17 | 8.07 | $7.75 | 44800 |
| 2024-01-16 | 8.09 | $8.08 | 77302 |
| 2024-01-12 | 8.09 | $8.10 | 41928 |
| 2024-01-11 | 8.07 | $8.10 | 181536 |
| 2024-01-10 | 8.06 | $7.95 | 41208 |
| 2024-01-09 | 8.05 | $8.06 | 28900 |
| 2024-01-08 | 8.03 | $8.01 | 24400 |
| 2024-01-05 | 8.02 | $8.13 | 29800 |
| 2024-01-04 | 7.99 | $8.21 | 37300 |
| 2024-01-03 | 7.96 | $8.12 | 47341 |
| 2024-01-02 | 7.93 | $8.05 | 54517 |
| 2023-12-29 | 7.91 | $8.22 | 52021 |
| 2023-12-28 | 7.88 | $8.16 | 36048 |
| 2023-12-27 | 7.87 | $8.13 | 39200 |
| 2023-12-26 | 7.85 | $8.06 | 38948 |
| 2023-12-22 | 7.83 | $8.10 | 43900 |
| 2023-12-21 | 7.81 | $8.08 | 54900 |
| 2023-12-20 | 7.80 | $7.91 | 32800 |
| 2023-12-19 | 7.79 | $8.08 | 37000 |
| 2023-12-18 | 7.78 | $8.05 | 44027 |
| 2023-12-15 | 7.76 | $8.10 | 34343 |
| 2023-12-14 | 7.73 | $8.11 | 55605 |
| 2023-12-13 | 7.72 | $7.76 | 49519 |
| 2023-12-12 | 7.70 | $7.82 | 65200 |
| 2023-12-11 | 7.69 | $7.85 | 81810 |
| 2023-12-08 | 7.66 | $7.71 | 189900 |
| 2023-12-07 | 7.65 | $7.78 | 54400 |
| 2023-12-06 | 7.63 | $7.57 | 46205 |
| 2023-12-05 | 7.62 | $7.47 | 51549 |
| 2023-12-04 | 7.63 | $7.49 | 58341 |
| 2023-12-01 | 7.64 | $7.66 | 31600 |
| 2023-11-30 | 7.63 | $7.78 | 67200 |
| 2023-11-29 | 7.60 | $7.84 | 30600 |
| 2023-11-28 | 7.58 | $7.68 | 43000 |
| 2023-11-27 | 7.56 | $7.75 | 30200 |
| 2023-11-24 | 7.54 | $7.77 | 22700 |
| 2023-11-22 | 7.51 | $7.80 | 50722 |
| 2023-11-21 | 7.48 | $7.73 | 41600 |
| 2023-11-20 | 7.46 | $7.81 | 27415 |
| 2023-11-17 | 7.43 | $7.64 | 25800 |
| 2023-11-16 | 7.41 | $7.64 | 32900 |
| 2023-11-15 | 7.39 | $7.75 | 30300 |
| 2023-11-14 | 7.37 | $7.52 | 67800 |
| 2023-11-13 | 7.37 | $7.50 | 46719 |
| 2023-11-10 | 7.35 | $7.32 | 41300 |
| 2023-11-09 | 7.35 | $7.47 | 33100 |
| 2023-11-08 | 7.34 | $7.38 | 33602 |
| 2023-11-07 | 7.34 | $7.48 | 45526 |
| 2023-11-06 | 7.34 | $7.55 | 40100 |
| 2023-11-03 | 7.32 | $7.64 | 28742 |
| 2023-11-02 | 7.31 | $7.50 | 48910 |
| 2023-11-01 | 7.29 | $7.29 | 84507 |
| 2023-10-31 | 7.28 | $7.28 | 153000 |
| 2023-10-30 | 7.28 | $7.37 | 39600 |
| 2023-10-27 | 7.28 | $7.33 | 33834 |
| 2023-10-26 | 7.28 | $7.29 | 78248 |
| 2023-10-25 | 7.29 | $7.17 | 54908 |
| 2023-10-24 | 7.30 | $7.23 | 247000 |
| 2023-10-23 | 7.31 | $7.20 | 67700 |
| 2023-10-20 | 7.32 | $7.24 | 47734 |
| 2023-10-19 | 7.33 | $7.31 | 73707 |
| 2023-10-18 | 7.34 | $7.40 | 46700 |
| 2023-10-17 | 7.35 | $7.38 | 123428 |
| 2023-10-16 | 7.36 | $7.23 | 69036 |
| 2023-10-13 | 7.38 | $7.26 | 54343 |
| 2023-10-12 | 7.39 | $7.36 | 58800 |
| 2023-10-11 | 7.40 | $7.34 | 91800 |
| 2023-10-10 | 7.42 | $7.37 | 96600 |
| 2023-10-09 | 7.43 | $7.29 | 73209 |
| 2023-10-06 | 7.44 | $7.30 | 48810 |
| 2023-10-05 | 7.46 | $7.21 | 112300 |
| 2023-10-04 | 7.48 | $7.10 | 87541 |
| 2023-10-03 | 7.50 | $7.26 | 106013 |
| 2023-10-02 | 7.52 | $7.33 | 80700 |
| 2023-09-29 | 7.55 | $7.35 | 48500 |
| 2023-09-28 | 7.58 | $7.42 | 132211 |
| 2023-09-27 | 7.60 | $7.49 | 91300 |
| 2023-09-26 | 7.62 | $7.37 | 54100 |
| 2023-09-25 | 7.63 | $7.45 | 73745 |
| 2023-09-22 | 7.64 | $7.46 | 44619 |
| 2023-09-21 | 7.65 | $7.47 | 45141 |
| 2023-09-20 | 7.65 | $7.54 | 72843 |
| 2023-09-19 | 7.64 | $7.66 | 71817 |
| 2023-09-18 | 7.64 | $7.49 | 100641 |
| 2023-09-15 | 7.64 | $7.58 | 65100 |
| 2023-09-14 | 7.65 | $7.61 | 37114 |
| 2023-09-13 | 7.66 | $7.62 | 34737 |
| 2023-09-12 | 7.67 | $7.59 | 82400 |
| 2023-09-11 | 7.68 | $7.59 | 96300 |
| 2023-09-08 | 7.70 | $7.51 | 54600 |
| 2023-09-07 | 7.73 | $7.65 | 71000 |
| 2023-09-06 | 7.74 | $7.60 | 47300 |
| 2023-09-05 | 7.76 | $7.69 | 52500 |
| 2023-09-01 | 7.78 | $7.90 | 36900 |
| 2023-08-31 | 7.79 | $7.95 | 47413 |
| 2023-08-30 | 7.80 | $7.80 | 40449 |
| 2023-08-29 | 7.81 | $7.78 | 59300 |
| 2023-08-28 | 7.84 | $7.72 | 222647 |
| 2023-08-25 | 7.86 | $7.66 | 37000 |
| 2023-08-24 | 7.89 | $7.50 | 76746 |
| 2023-08-23 | 7.91 | $7.53 | 45300 |
| 2023-08-22 | 7.94 | $7.40 | 104320 |
| 2023-08-21 | 7.97 | $7.53 | 50000 |
| 2023-08-18 | 7.99 | $7.54 | 118649 |
| 2023-08-17 | 8.01 | $7.81 | 173000 |
| 2023-08-16 | 8.02 | $7.82 | 60031 |
| 2023-08-15 | 8.02 | $7.77 | 74448 |
| 2023-08-14 | 8.02 | $7.85 | 31847 |
| 2023-08-11 | 8.02 | $8.05 | 25000 |
| 2023-08-10 | 8.01 | $8.03 | 25945 |
| 2023-08-09 | 8.00 | $7.96 | 29800 |
| 2023-08-08 | 7.99 | $7.98 | 56600 |
| 2023-08-07 | 7.97 | $8.01 | 30800 |
| 2023-08-04 | 7.95 | $8.08 | 24600 |
| 2023-08-03 | 7.93 | $8.15 | 70700 |
| 2023-08-02 | 7.90 | $8.02 | 29900 |
| 2023-08-01 | 7.89 | $8.30 | 26900 |
| 2023-07-31 | 7.87 | $8.22 | 22600 |
| 2023-07-28 | 7.85 | $8.23 | 128537 |
| 2023-07-27 | 7.83 | $7.98 | 23835 |
| 2023-07-26 | 7.82 | $8.07 | 25214 |
| 2023-07-25 | 7.81 | $7.94 | 96800 |
| 2023-07-24 | 7.80 | $7.91 | 120300 |
| 2023-07-21 | 7.80 | $8.00 | 36900 |
| 2023-07-20 | 7.80 | $7.99 | 32141 |
| 2023-07-19 | 7.80 | $7.77 | 28000 |
| 2023-07-18 | 7.80 | $7.77 | 36620 |
| 2023-07-17 | 7.78 | $7.91 | 54500 |
| 2023-07-14 | 7.75 | $7.88 | 104000 |
| 2023-07-13 | 7.73 | $7.90 | 43506 |
| 2023-07-12 | 7.70 | $7.75 | 47216 |
| 2023-07-11 | 7.68 | $7.61 | 102307 |
| 2023-07-10 | 7.67 | $7.58 | 68400 |
| 2023-07-07 | 7.65 | $7.59 | 45800 |
| 2023-07-06 | 7.64 | $7.61 | 69100 |
| 2023-07-05 | 7.64 | $7.77 | 74600 |
| 2023-07-03 | 7.62 | $7.87 | 16645 |
| 2023-06-30 | 7.59 | $7.80 | 42000 |
| 2023-06-29 | 7.57 | $7.83 | 35530 |
| 2023-06-28 | 7.55 | $7.88 | 67300 |
| 2023-06-27 | 7.52 | $7.78 | 109748 |
| 2023-06-26 | 7.51 | $7.80 | 52500 |
| 2023-06-23 | 7.48 | $7.92 | 51146 |
| 2023-06-22 | 7.46 | $7.97 | 26200 |
| 2023-06-21 | 7.42 | $7.99 | 58700 |
| 2023-06-20 | 7.41 | $7.87 | 41600 |
| 2023-06-16 | 7.39 | $7.38 | 32548 |
| 2023-06-15 | 7.40 | $7.25 | 59042 |
| 2023-06-14 | 7.42 | $7.39 | 32110 |
| 2023-06-13 | 7.44 | $7.35 | 96708 |
| 2023-06-12 | 7.46 | $7.29 | 57100 |
| 2023-06-09 | 7.48 | $7.41 | 37100 |
| 2023-06-08 | 7.51 | $7.30 | 30200 |
| 2023-06-07 | 7.53 | $7.40 | 44600 |
| 2023-06-06 | 7.55 | $7.45 | 111303 |
| 2023-06-05 | 7.56 | $7.40 | 52100 |
| 2023-06-02 | 7.57 | $7.35 | 46000 |
| 2023-06-01 | 7.58 | $7.38 | 197200 |
| 2023-05-31 | 7.58 | $7.35 | 113300 |
| 2023-05-30 | 7.59 | $7.39 | 52948 |
| 2023-05-26 | 7.59 | $7.46 | 40800 |
| 2023-05-25 | 7.59 | $7.35 | 94500 |
| 2023-05-24 | 7.60 | $7.41 | 46000 |
| 2023-05-23 | 7.59 | $7.32 | 55741 |
| 2023-05-22 | 7.59 | $7.61 | 43800 |
| 2023-05-19 | 7.58 | $7.58 | 35428 |
| 2023-05-18 | 7.57 | $7.53 | 21443 |
| 2023-05-17 | 7.56 | $7.66 | 25630 |
| 2023-05-16 | 7.54 | $7.79 | 50842 |
| 2023-05-15 | 7.52 | $7.82 | 28900 |
| 2023-05-12 | 7.50 | $7.73 | 30700 |
| 2023-05-11 | 7.48 | $7.89 | 33700 |
| 2023-05-10 | 7.45 | $7.69 | 33100 |
| 2023-05-09 | 7.43 | $7.77 | 59727 |
| 2023-05-08 | 7.41 | $7.76 | 23800 |
| 2023-05-05 | 7.39 | $7.56 | 23501 |
| 2023-05-04 | 7.38 | $7.52 | 32425 |
| 2023-05-03 | 7.37 | $7.44 | 23700 |
| 2023-05-02 | 7.37 | $7.44 | 34700 |
| 2023-05-01 | 7.36 | $7.47 | 19746 |
| 2023-04-28 | 7.34 | $7.49 | 18546 |
| 2023-04-27 | 7.33 | $7.44 | 31000 |
| 2023-04-26 | 7.32 | $7.34 | 65800 |
| 2023-04-25 | 7.31 | $7.30 | 59912 |
| 2023-04-24 | 7.31 | $7.39 | 36900 |
| 2023-04-21 | 7.30 | $7.32 | 43948 |
| 2023-04-20 | 7.30 | $7.30 | 42529 |
| 2023-04-19 | 7.29 | $7.34 | 28700 |
| 2023-04-18 | 7.29 | $7.41 | 39747 |
| 2023-04-17 | 7.29 | $7.33 | 63914 |
| 2023-04-14 | 7.29 | $7.33 | 31843 |
| 2023-04-13 | 7.30 | $7.38 | 37716 |
| 2023-04-12 | 7.30 | $7.35 | 39705 |
| 2023-04-11 | 7.30 | $7.38 | 56013 |
| 2023-04-10 | 7.29 | $7.31 | 39632 |
| 2023-04-06 | 7.28 | $7.35 | 35405 |
| 2023-04-05 | 7.28 | $7.30 | 54000 |
| 2023-04-04 | 7.29 | $7.33 | 111223 |
| 2023-04-03 | 7.29 | $7.28 | 75635 |
| 2023-03-31 | 7.30 | $7.21 | 70200 |
| 2023-03-30 | 7.30 | $7.18 | 174339 |
| 2023-03-29 | 7.31 | $7.20 | 35200 |
| 2023-03-28 | 7.31 | $7.25 | 127000 |
| 2023-03-27 | 7.31 | $7.17 | 72645 |
| 2023-03-24 | 7.31 | $7.24 | 47600 |
| 2023-03-23 | 7.30 | $7.31 | 39435 |
| 2023-03-22 | 7.29 | $7.24 | 137432 |
| 2023-03-21 | 7.29 | $7.29 | 37220 |
| 2023-03-20 | 7.29 | $7.37 | 29405 |
| 2023-03-17 | 7.28 | $7.39 | 83000 |
| 2023-03-16 | 7.27 | $7.43 | 91000 |
| 2023-03-15 | 7.26 | $7.33 | 72600 |
| 2023-03-14 | 7.27 | $7.39 | 111700 |
| 2023-03-13 | 7.26 | $7.17 | 143140 |
| 2023-03-10 | 7.27 | $7.14 | 68300 |
| 2023-03-09 | 7.28 | $7.37 | 73702 |
| 2023-03-08 | 7.28 | $7.41 | 53000 |
| 2023-03-07 | 7.28 | $7.44 | 87800 |
| 2023-03-06 | 7.27 | $7.42 | 190000 |
| 2023-03-03 | 7.27 | $7.33 | 35800 |
| 2023-03-02 | 7.28 | $7.34 | 79900 |
| 2023-03-01 | 7.28 | $7.22 | 85400 |
| 2023-02-28 | 7.29 | $7.15 | 203400 |
| 2023-02-27 | 7.31 | $7.14 | 45600 |
| 2023-02-24 | 7.32 | $7.15 | 35802 |
| 2023-02-23 | 7.34 | $7.15 | 69626 |
| 2023-02-22 | 7.35 | $7.17 | 46920 |
| 2023-02-21 | 7.36 | $7.24 | 104300 |
| 2023-02-17 | 7.38 | $7.18 | 37238 |
| 2023-02-16 | 7.39 | $7.26 | 36200 |
| 2023-02-15 | 7.40 | $7.28 | 19400 |
| 2023-02-14 | 7.40 | $7.36 | 34017 |
| 2023-02-13 | 7.40 | $7.35 | 39300 |
| 2023-02-10 | 7.40 | $7.35 | 19200 |
| 2023-02-09 | 7.41 | $7.35 | 69300 |
| 2023-02-08 | 7.40 | $7.32 | 58221 |
| 2023-02-07 | 7.41 | $7.35 | 43048 |
| 2023-02-06 | 7.41 | $7.35 | 59800 |
| 2023-02-03 | 7.41 | $7.39 | 34900 |
| 2023-02-02 | 7.40 | $7.44 | 30027 |
| 2023-02-01 | 7.40 | $7.38 | 36200 |
| 2023-01-31 | 7.39 | $7.44 | 19100 |
| 2023-01-30 | 7.38 | $7.51 | 96540 |
| 2023-01-27 | 7.37 | $7.40 | 38100 |
| 2023-01-26 | 7.36 | $7.43 | 45000 |
| 2023-01-25 | 7.35 | $7.46 | 190424 |
| 2023-01-24 | 7.33 | $7.45 | 56925 |
| 2023-01-23 | 7.31 | $7.48 | 120300 |
| 2023-01-20 | 7.29 | $7.45 | 43442 |
| 2023-01-19 | 7.27 | $7.45 | 327500 |
| 2023-01-18 | 7.26 | $7.38 | 68402 |
| 2023-01-17 | 7.24 | $7.35 | 71726 |
| 2023-01-13 | 7.23 | $7.34 | 46643 |
| 2023-01-12 | 7.24 | $7.40 | 71437 |
| 2023-01-11 | 7.23 | $7.31 | 31400 |
| 2023-01-10 | 7.23 | $7.38 | 54741 |
| 2023-01-09 | 7.22 | $7.36 | 114200 |
| 2023-01-06 | 7.21 | $7.34 | 42115 |
| 2023-01-05 | 7.20 | $7.32 | 62200 |
| 2023-01-04 | 7.19 | $7.31 | 83000 |
| 2023-01-03 | 7.18 | $7.30 | 82300 |
| 2022-12-30 | 7.17 | $7.26 | 53000 |
| 2022-12-29 | 7.18 | $7.20 | 153222 |
| 2022-12-28 | 7.18 | $7.29 | 62400 |
| 2022-12-27 | 7.18 | $7.15 | 158700 |
| 2022-12-23 | 7.19 | $7.04 | 120400 |
| 2022-12-22 | 7.21 | $7.08 | 169600 |
| 2022-12-21 | 7.22 | $7.11 | 76200 |
| 2022-12-20 | 7.24 | $7.10 | 216735 |
| 2022-12-19 | 7.25 | $7.17 | 451120 |
| 2022-12-16 | 7.26 | $7.00 | 91200 |
| 2022-12-15 | 7.29 | $7.19 | 168000 |
| 2022-12-14 | 7.30 | $7.40 | 84722 |
| 2022-12-13 | 7.30 | $7.28 | 99014 |
| 2022-12-12 | 7.30 | $7.30 | 110400 |
| 2022-12-09 | 7.30 | $7.21 | 91636 |
| 2022-12-08 | 7.29 | $7.05 | 357442 |
| 2022-12-07 | 7.29 | $7.15 | 89734 |
| 2022-12-06 | 7.28 | $7.24 | 140643 |
| 2022-12-05 | 7.27 | $7.11 | 163309 |
| 2022-12-02 | 7.26 | $7.11 | 213608 |
| 2022-12-01 | 7.24 | $7.32 | 1.6M |
| 2022-11-30 | 7.23 | $7.32 | 115100 |
| 2022-11-29 | 7.20 | $7.32 | 99828 |
| 2022-11-28 | 7.17 | $7.36 | 180500 |
| 2022-11-25 | 7.14 | $7.37 | 220840 |
| 2022-11-23 | 7.10 | $7.30 | 70525 |
| 2022-11-22 | 7.08 | $7.48 | 144500 |
| 2022-11-21 | 7.03 | $7.37 | 488000 |
| 2022-11-18 | 6.99 | $7.35 | 75300 |
| 2022-11-17 | 6.95 | $7.56 | 482700 |
| 2022-11-16 | 6.91 | $7.47 | 141506 |
| 2022-11-15 | 6.88 | $7.39 | 245517 |
| 2022-11-14 | 6.84 | $7.28 | 510500 |
| 2022-11-11 | 6.82 | $7.19 | 107200 |
| 2022-11-10 | 6.80 | $7.04 | 564002 |
| 2022-11-09 | 6.80 | $6.99 | 126700 |
| 2022-11-08 | 6.79 | $7.09 | 493300 |
| 2022-11-07 | 6.80 | $7.01 | 717000 |
| 2022-11-04 | 6.80 | $6.94 | 94618 |
| 2022-11-03 | 6.83 | $6.74 | 402200 |
| 2022-11-02 | 6.86 | $7.00 | 276100 |
| 2022-11-01 | 6.89 | $6.82 | 824600 |
| 2022-10-31 | 6.93 | $6.62 | 563000 |
| 2022-10-28 | 6.97 | $6.77 | 225721 |
| 2022-10-27 | 7.01 | $6.68 | 193914 |
| 2022-10-26 | 7.05 | $6.71 | 178400 |
| 2022-10-25 | 7.09 | $6.55 | 480900 |
| 2022-10-24 | 7.15 | $6.62 | 571806 |
| 2022-10-21 | 7.22 | $6.55 | 71117 |
| 2022-10-20 | 7.30 | $6.73 | 470729 |
| 2022-10-19 | 7.38 | $6.79 | 147535 |
| 2022-10-18 | 7.45 | $6.68 | 363218 |
| 2022-10-17 | 7.54 | $6.81 | 513100 |
| 2022-10-14 | 7.62 | $6.81 | 166630 |
| 2022-10-13 | 7.71 | $7.00 | 668033 |
| 2022-10-12 | 7.78 | $6.88 | 73644 |
| 2022-10-11 | 7.85 | $7.22 | 338300 |
| 2022-10-10 | 7.90 | $7.17 | 462239 |
| 2022-10-07 | 7.97 | $7.42 | 420600 |
| 2022-10-06 | 8.02 | $7.42 | 76800 |
| 2022-10-05 | 8.07 | $7.53 | 110200 |
| 2022-10-04 | 8.12 | $7.55 | 563900 |
| 2022-10-03 | 8.16 | $7.52 | 439900 |
| 2022-09-30 | 8.20 | $7.58 | 186400 |
| 2022-09-29 | 8.25 | $7.49 | 434408 |
| 2022-09-28 | 8.31 | $7.41 | 236500 |
| 2022-09-27 | 8.38 | $7.75 | 506500 |
| 2022-09-26 | 8.42 | $8.09 | 119500 |
| 2022-09-23 | 8.45 | $8.23 | 109923 |
| 2022-09-22 | 8.48 | $8.17 | 429200 |
| 2022-09-21 | 8.51 | $8.34 | 61800 |
| 2022-09-20 | 8.53 | $8.41 | 163100 |
| 2022-09-19 | 8.55 | $8.45 | 79937 |
| 2022-09-16 | 8.57 | $8.47 | 109545 |
| 2022-09-15 | 8.59 | $8.40 | 118900 |
| 2022-09-14 | 8.61 | $8.34 | 62300 |
| 2022-09-13 | 8.62 | $8.35 | 96603 |
| 2022-09-12 | 8.64 | $8.51 | 177500 |
| 2022-09-09 | 8.64 | $8.40 | 65000 |
| 2022-09-08 | 8.65 | $8.46 | 141700 |
| 2022-09-07 | 8.65 | $8.47 | 220400 |
| 2022-09-06 | 8.65 | $8.36 | 195800 |
| 2022-09-02 | 8.65 | $8.38 | 63900 |
| 2022-09-01 | 8.66 | $8.57 | 251900 |
| 2022-08-31 | 8.65 | $8.73 | 132400 |
| 2022-08-30 | 8.62 | $8.64 | 137600 |
| 2022-08-29 | 8.61 | $8.65 | 136940 |
| 2022-08-26 | 8.59 | $8.63 | 73800 |
| 2022-08-25 | 8.58 | $8.82 | 203815 |
| 2022-08-24 | 8.56 | $8.80 | 201615 |
| 2022-08-23 | 8.53 | $8.76 | 376130 |
| 2022-08-22 | 8.51 | $8.80 | 712900 |
| 2022-08-19 | 8.49 | $8.80 | 89221 |
| 2022-08-18 | 8.46 | $8.90 | 425928 |
| 2022-08-17 | 8.43 | $8.73 | 71400 |
| 2022-08-16 | 8.41 | $8.65 | 255020 |
| 2022-08-15 | 8.40 | $8.71 | 516500 |
| 2022-08-12 | 8.38 | $8.60 | 96744 |
| 2022-08-11 | 8.37 | $8.59 | 543200 |
| 2022-08-10 | 8.36 | $8.49 | 82400 |
| 2022-08-09 | 8.36 | $8.42 | 401436 |
| 2022-08-08 | 8.35 | $8.41 | 575000 |
| 2022-08-05 | 8.35 | $8.40 | 552928 |
| 2022-08-04 | 8.35 | $8.38 | 86200 |
| 2022-08-03 | 8.35 | $8.31 | 133221 |
| 2022-08-02 | 8.35 | $8.32 | 243000 |
| 2022-08-01 | 8.34 | $8.33 | 367734 |
| 2022-07-29 | 8.34 | $8.41 | 68200 |
| 2022-07-28 | 8.33 | $8.33 | 362000 |
| 2022-07-27 | 8.33 | $8.35 | 71321 |
| 2022-07-26 | 8.33 | $8.27 | 161400 |
| 2022-07-25 | 8.33 | $8.36 | 159528 |
| 2022-07-22 | 8.33 | $8.33 | 277700 |
| 2022-07-21 | 8.32 | $8.29 | 55200 |
| 2022-07-20 | 8.33 | $8.31 | 75300 |
| 2022-07-19 | 8.34 | $8.37 | 419146 |
| 2022-07-18 | 8.39 | $8.40 | 442125 |
| 2022-07-15 | 8.44 | $8.35 | 62000 |
| 2022-07-14 | 8.50 | $8.33 | 582105 |
| 2022-07-13 | 8.56 | $8.44 | 153715 |
| 2022-07-12 | 8.62 | $8.39 | 277225 |
| 2022-07-11 | 8.69 | $8.32 | 484711 |
| 2022-07-08 | 8.76 | $8.41 | 49446 |
| 2022-07-07 | 8.82 | $8.34 | 393100 |
| 2022-07-06 | 8.90 | $8.28 | 315348 |
| 2022-07-05 | 8.98 | $8.26 | 416118 |
| 2022-07-01 | 9.06 | $8.27 | 342500 |
| 2022-06-30 | 9.15 | $8.28 | 74847 |
| 2022-06-29 | 9.23 | $8.29 | 162132 |
| 2022-06-28 | 9.31 | $8.26 | 243631 |
| 2022-06-27 | 9.40 | $8.28 | 351300 |
| 2022-06-24 | 9.49 | $8.33 | 57901 |
| 2022-06-23 | 9.57 | $8.26 | 152028 |
| 2022-06-22 | 9.66 | $8.43 | 154725 |
| 2022-06-21 | 9.74 | $8.56 | 283900 |
| 2022-06-17 | 9.81 | $9.25 | 48200 |
| 2022-06-16 | 9.84 | $9.45 | 90100 |
| 2022-06-15 | 9.85 | $9.47 | 79704 |
| 2022-06-14 | 9.87 | $9.66 | 65200 |
| 2022-06-13 | 9.88 | $9.64 | 45600 |
| 2022-06-10 | 9.87 | $9.68 | 186900 |
| 2022-06-09 | 9.87 | $9.71 | 45215 |
| 2022-06-08 | 9.86 | $9.72 | 60310 |
| 2022-06-07 | 9.86 | $9.84 | 99100 |
| 2022-06-06 | 9.85 | $9.87 | 49234 |
| 2022-06-03 | 9.84 | $9.99 | 32200 |
| 2022-06-02 | 9.83 | $10.04 | 48548 |
| 2022-06-01 | 9.83 | $9.81 | 51500 |
| 2022-05-31 | 9.83 | $9.91 | 108400 |
| 2022-05-27 | 9.83 | $10.07 | 38614 |
| 2022-05-26 | 9.82 | $10.01 | 697200 |
| 2022-05-25 | 9.81 | $10.09 | 34100 |
| 2022-05-24 | 9.80 | $10.06 | 35212 |
| 2022-05-23 | 9.80 | $9.95 | 27900 |
| 2022-05-20 | 9.79 | $9.97 | 47700 |
| 2022-05-19 | 9.79 | $9.89 | 31516 |
| 2022-05-18 | 9.78 | $9.67 | 106224 |
| 2022-05-17 | 9.79 | $9.89 | 70447 |
| 2022-05-16 | 9.79 | $9.70 | 52511 |
| 2022-05-13 | 9.79 | $9.59 | 43607 |
| 2022-05-12 | 9.80 | $9.61 | 59538 |
| 2022-05-11 | 9.82 | $9.56 | 74400 |
| 2022-05-10 | 9.84 | $9.75 | 95900 |
| 2022-05-09 | 9.84 | $9.55 | 54200 |
| 2022-05-06 | 9.85 | $9.76 | 50401 |
| 2022-05-05 | 9.85 | $9.81 | 43000 |
| 2022-05-04 | 9.84 | $9.97 | 61913 |
| 2022-05-03 | 9.84 | $9.85 | 41700 |
| 2022-05-02 | 9.84 | $9.82 | 44600 |
| 2022-04-29 | 9.84 | $9.85 | 32809 |
| 2022-04-28 | 9.83 | $9.88 | 35900 |
| 2022-04-27 | 9.83 | $9.87 | 80810 |
| 2022-04-26 | 9.83 | $9.99 | 47000 |
| 2022-04-25 | 9.82 | $9.90 | 47000 |
| 2022-04-22 | 9.81 | $9.84 | 42200 |
| 2022-04-21 | 9.80 | $9.82 | 62700 |
| 2022-04-20 | 9.80 | $9.78 | 54100 |
| 2022-04-19 | 9.79 | $9.82 | 49000 |
| 2022-04-18 | 9.79 | $9.81 | 33445 |
| 2022-04-14 | 9.79 | $9.85 | 30340 |
| 2022-04-13 | 9.78 | $9.85 | 49100 |
| 2022-04-12 | 9.79 | $9.93 | 61139 |
| 2022-04-11 | 9.79 | $9.76 | 41200 |
| 2022-04-08 | 9.79 | $9.81 | 40340 |
| 2022-04-07 | 9.78 | $9.72 | 52900 |
| 2022-04-06 | 9.80 | $9.70 | 72900 |
| 2022-04-05 | 9.81 | $9.86 | 129842 |
| 2022-04-04 | 9.81 | $9.87 | 246200 |
| 2022-04-01 | 9.81 | $9.85 | 53800 |
| 2022-03-31 | 9.81 | $9.68 | 130400 |
| 2022-03-30 | 9.82 | $9.85 | 48730 |
| 2022-03-29 | 9.82 | $9.81 | 62941 |
| 2022-03-28 | 9.82 | $9.80 | 35200 |
| 2022-03-25 | 9.85 | $9.76 | 39400 |
| 2022-03-24 | 9.87 | $9.70 | 35400 |
| 2022-03-23 | 9.90 | $9.73 | 219948 |
| 2022-03-22 | 9.93 | $9.70 | 126800 |
| 2022-03-21 | 9.95 | $9.80 | 77849 |
| 2022-03-18 | 9.98 | $9.82 | 58900 |
| 2022-03-17 | 10.00 | $9.68 | 54417 |
| 2022-03-16 | 10.03 | $9.93 | 128211 |
| 2022-03-15 | 10.05 | $9.88 | 93807 |
| 2022-03-14 | 10.07 | $9.78 | 66700 |
| 2022-03-11 | 10.09 | $9.75 | 46720 |
| 2022-03-10 | 10.12 | $10.03 | 36000 |
| 2022-03-09 | 10.14 | $9.95 | 63200 |
| 2022-03-08 | 10.16 | $9.90 | 52100 |
| 2022-03-07 | 10.16 | $9.89 | 49900 |
| 2022-03-04 | 10.18 | $9.76 | 46000 |
| 2022-03-03 | 10.19 | $9.90 | 47100 |
| 2022-03-02 | 10.20 | $9.90 | 43139 |
| 2022-03-01 | 10.21 | $9.82 | 52147 |
| 2022-02-28 | 10.22 | $10.23 | 79828 |
| 2022-02-25 | 10.22 | $10.27 | 64600 |
| 2022-02-24 | 10.21 | $10.34 | 49723 |
| 2022-02-23 | 10.19 | $10.20 | 56900 |
| 2022-02-22 | 10.18 | $10.26 | 34800 |
| 2022-02-18 | 10.17 | $10.28 | 19129 |
| 2022-02-17 | 10.15 | $10.26 | 32731 |
| 2022-02-16 | 10.14 | $10.29 | 20839 |
| 2022-02-15 | 10.12 | $10.28 | 34141 |
| 2022-02-14 | 10.11 | $10.25 | 21100 |
| 2022-02-11 | 10.10 | $10.30 | 60100 |
| 2022-02-10 | 10.09 | $10.27 | 62100 |
| 2022-02-09 | 10.07 | $10.37 | 47102 |
| 2022-02-08 | 10.06 | $10.33 | 36500 |
| 2022-02-07 | 10.04 | $10.09 | 27800 |
| 2022-02-04 | 10.03 | $10.20 | 186500 |
| 2022-02-03 | 10.03 | $10.03 | 38600 |
| 2022-02-02 | 10.03 | $10.10 | 36814 |
| 2022-02-01 | 10.04 | $10.07 | 45800 |
| 2022-01-31 | 10.05 | $10.04 | 57111 |
| 2022-01-28 | 10.05 | $10.08 | 30117 |
| 2022-01-27 | 10.05 | $10.15 | 98600 |
| 2022-01-26 | 10.05 | $9.96 | 52000 |
| 2022-01-25 | 10.06 | $10.02 | 62627 |
| 2022-01-24 | 10.06 | $9.94 | 60400 |
| 2022-01-21 | 10.06 | $9.95 | 54900 |
| 2022-01-20 | 10.07 | $10.07 | 55400 |
| 2022-01-19 | 10.06 | $9.99 | 49132 |
| 2022-01-18 | 10.05 | $10.04 | 62729 |
| 2022-01-14 | 10.04 | $10.05 | 76327 |
| 2022-01-13 | 10.02 | $10.04 | 46200 |
| 2022-01-12 | 10.01 | $9.96 | 95300 |
| 2022-01-11 | 10.00 | $10.03 | 116500 |
| 2022-01-10 | 9.97 | $9.93 | 115428 |
| 2022-01-07 | 9.95 | $9.99 | 58900 |
| 2022-01-06 | 9.93 | $10.10 | 44325 |
| 2022-01-05 | 9.90 | $10.14 | 27024 |
| 2022-01-04 | 9.87 | $10.18 | 38842 |
| 2022-01-03 | 9.85 | $10.24 | 48100 |
| 2021-12-31 | 9.81 | $10.07 | 50900 |
| 2021-12-30 | 9.80 | $10.22 | 87047 |
| 2021-12-29 | 9.77 | $10.15 | 76546 |
| 2021-12-28 | 9.76 | $10.14 | 22538 |
| 2021-12-27 | 9.74 | $9.97 | 40000 |
| 2021-12-23 | 9.73 | $10.03 | 49124 |
| 2021-12-22 | 9.72 | $9.97 | 56400 |
| 2021-12-21 | 9.71 | $9.94 | 80310 |
| 2021-12-20 | 9.70 | $9.88 | 68600 |
| 2021-12-17 | 9.70 | $9.79 | 48700 |
| 2021-12-16 | 9.70 | $9.70 | 46300 |
| 2021-12-15 | 9.69 | $9.78 | 75913 |
| 2021-12-14 | 9.69 | $9.66 | 87530 |
| 2021-12-13 | 9.69 | $9.53 | 128200 |
| 2021-12-10 | 9.69 | $9.56 | 50300 |
| 2021-12-09 | 9.70 | $9.49 | 97700 |
| 2021-12-08 | 9.71 | $9.55 | 69942 |
| 2021-12-07 | 9.72 | $9.63 | 56400 |
| 2021-12-06 | 9.73 | $9.63 | 117600 |
| 2021-12-03 | 9.74 | $9.60 | 46500 |
| 2021-12-02 | 9.75 | $9.71 | 71500 |
| 2021-12-01 | 9.75 | $9.77 | 36330 |
| 2021-11-30 | 9.75 | $9.77 | 72900 |
| 2021-11-29 | 9.76 | $9.81 | 64711 |
| 2021-11-26 | 9.75 | $9.84 | 23003 |
| 2021-11-24 | 9.75 | $9.85 | 35414 |
| 2021-11-23 | 9.74 | $9.80 | 28300 |
| 2021-11-22 | 9.73 | $9.74 | 57100 |
| 2021-11-19 | 9.73 | $9.76 | 36202 |
| 2021-11-18 | 9.73 | $9.73 | 203800 |
| 2021-11-17 | 9.72 | $9.63 | 32209 |
| 2021-11-16 | 9.72 | $9.68 | 36422 |
| 2021-11-15 | 9.72 | $9.67 | 83420 |
| 2021-11-12 | 9.72 | $9.63 | 17623 |
| 2021-11-11 | 9.72 | $9.72 | 66000 |
| 2021-11-10 | 9.71 | $9.75 | 35000 |
| 2021-11-09 | 9.70 | $9.76 | 57600 |
| 2021-11-08 | 9.69 | $9.81 | 41423 |
| 2021-11-05 | 9.68 | $9.78 | 40000 |
| 2021-11-04 | 9.67 | $9.79 | 66700 |
| 2021-11-03 | 9.66 | $9.78 | 39339 |
| 2021-11-02 | 9.65 | $9.77 | 80523 |
| 2021-11-01 | 9.64 | $9.82 | 40600 |
| 2021-10-29 | 9.63 | $9.77 | 27640 |
| 2021-10-28 | 9.62 | $9.70 | 64926 |
| 2021-10-27 | 9.62 | $9.70 | 28200 |
| 2021-10-26 | 9.61 | $9.69 | 51800 |
| 2021-10-25 | 9.60 | $9.65 | 65800 |
| 2021-10-22 | 9.59 | $9.69 | 59448 |
| 2021-10-21 | 9.59 | $9.68 | 101400 |
| 2021-10-20 | 9.59 | $9.60 | 29820 |
| 2021-10-19 | 9.59 | $9.64 | 80648 |
| 2021-10-18 | 9.59 | $9.62 | 58420 |
| 2021-10-15 | 9.59 | $9.60 | 59921 |
| 2021-10-14 | 9.59 | $9.58 | 151626 |
| 2021-10-13 | 9.60 | $9.57 | 80200 |
| 2021-10-12 | 9.60 | $9.57 | 72718 |
| 2021-10-11 | 9.61 | $9.57 | 72700 |
| 2021-10-08 | 9.63 | $9.59 | 59716 |
| 2021-10-07 | 9.65 | $9.67 | 43400 |
| 2021-10-06 | 9.66 | $9.58 | 96800 |
| 2021-10-05 | 9.67 | $9.60 | 83142 |
| 2021-10-04 | 9.68 | $9.53 | 87500 |
| 2021-10-01 | 9.70 | $9.59 | 54600 |
| 2021-09-30 | 9.72 | $9.58 | 101600 |
| 2021-09-29 | 9.74 | $9.60 | 96400 |
| 2021-09-28 | 9.76 | $9.46 | 97100 |
| 2021-09-27 | 9.79 | $9.57 | 176334 |
| 2021-09-24 | 9.82 | $9.56 | 38803 |
| 2021-09-23 | 9.84 | $9.71 | 107523 |
| 2021-09-22 | 9.85 | $9.64 | 158000 |
| 2021-09-21 | 9.87 | $9.60 | 91400 |
| 2021-09-20 | 9.90 | $9.60 | 69400 |
| 2021-09-17 | 9.93 | $9.61 | 71805 |
| 2021-09-16 | 9.95 | $9.74 | 530000 |
| 2021-09-15 | 9.96 | $9.65 | 7.6M |
| 2021-09-14 | 9.98 | $9.84 | 37800 |
| 2021-09-13 | 9.99 | $9.87 | 36226 |
| 2021-09-10 | 10.00 | $9.91 | 25900 |
| 2021-09-09 | 10.00 | $9.89 | 42700 |
| 2021-09-08 | 10.00 | $9.86 | 69400 |
| 2021-09-07 | 10.00 | $9.88 | 35803 |
| 2021-09-03 | 10.01 | $9.86 | 28300 |
| 2021-09-02 | 10.01 | $10.00 | 58700 |
| 2021-09-01 | 10.01 | $10.03 | 55308 |
| 2021-08-31 | 10.01 | $10.01 | 43629 |
| 2021-08-30 | 10.01 | $10.05 | 30300 |
| 2021-08-27 | 10.02 | $10.00 | 54700 |
| 2021-08-26 | 10.04 | $9.95 | 41237 |
| 2021-08-25 | 10.06 | $10.03 | 37100 |
| 2021-08-24 | 10.07 | $10.06 | 98000 |
| 2021-08-23 | 10.09 | $10.19 | 28800 |
| 2021-08-20 | 10.10 | $10.15 | 48022 |
| 2021-08-19 | 10.10 | $10.01 | 54340 |
| 2021-08-18 | 10.10 | $10.00 | 154838 |
| 2021-08-17 | 10.11 | $10.04 | 56918 |
| 2021-08-16 | 10.11 | $10.09 | 37600 |
| 2021-08-13 | 10.11 | $9.96 | 39010 |
| 2021-08-12 | 10.11 | $9.94 | 43907 |
| 2021-08-11 | 10.12 | $9.92 | 33511 |
| 2021-08-10 | 10.13 | $9.84 | 59800 |
| 2021-08-09 | 10.14 | $9.98 | 32023 |
| 2021-08-06 | 10.14 | $10.00 | 34635 |
| 2021-08-05 | 10.14 | $9.95 | 41900 |
| 2021-08-04 | 10.15 | $10.03 | 45214 |
| 2021-08-03 | 10.15 | $10.08 | 58700 |
| 2021-08-02 | 10.14 | $10.15 | 50015 |
| 2021-07-30 | 10.13 | $10.36 | 34800 |
| 2021-07-29 | 10.12 | $10.32 | 82700 |
| 2021-07-28 | 10.10 | $10.29 | 218700 |
| 2021-07-27 | 10.08 | $10.42 | 66330 |
| 2021-07-26 | 10.06 | $10.40 | 48400 |
| 2021-07-23 | 10.04 | $10.16 | 113525 |
| 2021-07-22 | 10.04 | $10.06 | 201700 |
| 2021-07-21 | 10.04 | $10.13 | 37000 |
| 2021-07-20 | 10.04 | $10.03 | 36746 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.70
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.93
Average
8.57
Maximum
10.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.70 | $9.93 | 30400 |
| 2026-07-16 | 9.68 | $9.99 | 49200 |
| 2026-07-15 | 9.64 | $9.90 | 48323 |
| 2026-07-14 | 9.62 | $9.89 | 90434 |
| 2026-07-13 | 9.59 | $9.79 | 73300 |
| 2026-07-10 | 9.57 | $9.87 | 46400 |
| 2026-07-09 | 9.53 | $9.80 | 78700 |
| 2026-07-08 | 9.51 | $9.67 | 75500 |
| 2026-07-07 | 9.49 | $9.61 | 109800 |
| 2026-07-06 | 9.48 | $9.53 | 134400 |
| 2026-07-02 | 9.47 | $9.35 | 102819 |
| 2026-07-01 | 9.48 | $9.44 | 123933 |
| 2026-06-30 | 9.49 | $9.41 | 114500 |
| 2026-06-29 | 9.50 | $9.47 | 163200 |
| 2026-06-26 | 9.50 | $9.48 | 120138 |
| 2026-06-25 | 9.50 | $9.57 | 84034 |
| 2026-06-24 | 9.49 | $9.53 | 163300 |
| 2026-06-23 | 9.49 | $9.40 | 312400 |
| 2026-06-22 | 9.50 | $9.36 | 266500 |
| 2026-06-18 | 9.52 | $9.42 | 158200 |
| 2026-06-17 | 9.53 | $9.35 | 158400 |
| 2026-06-16 | 9.54 | $9.49 | 127800 |
| 2026-06-15 | 9.55 | $9.40 | 176800 |
| 2026-06-12 | 9.57 | $9.41 | 71843 |
| 2026-06-11 | 9.58 | $9.44 | 134131 |
| 2026-06-10 | 9.60 | $9.50 | 87700 |
| 2026-06-09 | 9.61 | $9.30 | 219409 |
| 2026-06-08 | 9.64 | $9.42 | 164300 |
| 2026-06-05 | 9.66 | $9.38 | 127600 |
| 2026-06-04 | 9.69 | $9.49 | 101001 |
| 2026-06-03 | 9.71 | $9.48 | 96044 |
| 2026-06-02 | 9.74 | $9.60 | 129945 |
| 2026-06-01 | 9.75 | $9.60 | 106900 |
| 2026-05-29 | 9.77 | $9.83 | 71232 |
| 2026-05-28 | 9.76 | $9.75 | 88436 |
| 2026-05-27 | 9.76 | $9.88 | 64440 |
| 2026-05-26 | 9.75 | $9.88 | 47014 |
| 2026-05-22 | 9.74 | $9.88 | 135317 |
| 2026-05-21 | 9.72 | $9.78 | 68300 |
| 2026-05-20 | 9.71 | $9.80 | 91900 |
| 2026-05-19 | 9.71 | $9.68 | 78500 |
| 2026-05-18 | 9.71 | $9.73 | 68300 |
| 2026-05-15 | 9.71 | $9.78 | 67012 |
| 2026-05-14 | 9.70 | $9.85 | 66100 |
| 2026-05-13 | 9.68 | $9.81 | 58900 |
| 2026-05-12 | 9.67 | $9.74 | 74900 |
| 2026-05-11 | 9.66 | $9.75 | 109012 |
| 2026-05-08 | 9.65 | $9.70 | 211528 |
| 2026-05-07 | 9.65 | $9.79 | 91800 |
| 2026-05-06 | 9.63 | $9.79 | 45200 |
| 2026-05-05 | 9.62 | $9.69 | 42500 |
| 2026-05-04 | 9.61 | $9.67 | 79300 |
| 2026-05-01 | 9.60 | $9.68 | 47200 |
| 2026-04-30 | 9.59 | $9.64 | 67100 |
| 2026-04-29 | 9.59 | $9.66 | 42900 |
| 2026-04-28 | 9.58 | $9.65 | 119047 |
| 2026-04-27 | 9.57 | $9.59 | 59844 |
| 2026-04-24 | 9.57 | $9.63 | 61826 |
| 2026-04-23 | 9.57 | $9.60 | 61800 |
| 2026-04-22 | 9.56 | $9.63 | 57800 |
| 2026-04-21 | 9.56 | $9.65 | 66200 |
| 2026-04-20 | 9.55 | $9.59 | 71300 |
| 2026-04-17 | 9.54 | $9.43 | 67800 |
| 2026-04-16 | 9.55 | $9.52 | 57100 |
| 2026-04-15 | 9.56 | $9.56 | 64817 |
| 2026-04-14 | 9.56 | $9.62 | 62305 |
| 2026-04-13 | 9.55 | $9.71 | 56300 |
| 2026-04-10 | 9.53 | $9.62 | 43900 |
| 2026-04-09 | 9.52 | $9.64 | 57902 |
| 2026-04-08 | 9.51 | $9.58 | 59433 |
| 2026-04-07 | 9.50 | $9.61 | 65000 |
| 2026-04-06 | 9.49 | $9.60 | 89000 |
| 2026-04-02 | 9.48 | $9.54 | 93600 |
| 2026-04-01 | 9.47 | $9.50 | 72800 |
| 2026-03-31 | 9.47 | $9.48 | 80328 |
| 2026-03-30 | 9.47 | $9.45 | 70900 |
| 2026-03-27 | 9.47 | $9.30 | 57730 |
| 2026-03-26 | 9.49 | $9.35 | 70636 |
| 2026-03-25 | 9.50 | $9.48 | 47020 |
| 2026-03-24 | 9.51 | $9.38 | 66400 |
| 2026-03-23 | 9.52 | $9.30 | 70100 |
| 2026-03-20 | 9.54 | $9.45 | 78400 |
| 2026-03-19 | 9.55 | $9.46 | 70200 |
| 2026-03-18 | 9.56 | $9.50 | 46144 |
| 2026-03-17 | 9.57 | $9.50 | 64821 |
| 2026-03-16 | 9.58 | $9.47 | 88035 |
| 2026-03-13 | 9.59 | $9.44 | 50525 |
| 2026-03-12 | 9.60 | $9.40 | 57000 |
| 2026-03-11 | 9.63 | $9.61 | 52609 |
| 2026-03-10 | 9.63 | $9.67 | 63448 |
| 2026-03-09 | 9.62 | $9.56 | 57600 |
| 2026-03-06 | 9.63 | $9.60 | 63700 |
| 2026-03-05 | 9.63 | $9.53 | 55000 |
| 2026-03-04 | 9.64 | $9.46 | 43100 |
| 2026-03-03 | 9.66 | $9.63 | 73227 |
| 2026-03-02 | 9.67 | $9.54 | 70500 |
| 2026-02-27 | 9.68 | $9.52 | 51900 |
| 2026-02-26 | 9.70 | $9.37 | 82519 |
| 2026-02-25 | 9.73 | $9.66 | 93333 |
| 2026-02-24 | 9.74 | $9.92 | 28240 |
| 2026-02-23 | 9.72 | $9.98 | 38032 |
| 2026-02-20 | 9.69 | $9.86 | 40900 |
| 2026-02-19 | 9.67 | $9.86 | 30739 |
| 2026-02-18 | 9.65 | $9.80 | 49138 |
| 2026-02-17 | 9.64 | $9.83 | 71400 |
| 2026-02-13 | 9.62 | $10.00 | 47108 |
| 2026-02-12 | 9.58 | $9.88 | 46400 |
| 2026-02-11 | 9.54 | $9.82 | 47403 |
| 2026-02-10 | 9.52 | $9.73 | 73702 |
| 2026-02-09 | 9.49 | $9.85 | 128537 |
| 2026-02-06 | 9.46 | $9.79 | 42915 |
| 2026-02-05 | 9.42 | $9.70 | 61900 |
| 2026-02-04 | 9.39 | $9.58 | 51528 |
| 2026-02-03 | 9.37 | $9.56 | 57234 |
| 2026-02-02 | 9.35 | $9.49 | 46242 |
| 2026-01-30 | 9.34 | $9.49 | 39200 |
| 2026-01-29 | 9.32 | $9.59 | 35248 |
| 2026-01-28 | 9.29 | $9.53 | 50000 |
| 2026-01-27 | 9.27 | $9.54 | 38516 |
| 2026-01-26 | 9.24 | $9.57 | 37205 |
| 2026-01-23 | 9.20 | $9.42 | 29300 |
| 2026-01-22 | 9.18 | $9.51 | 55805 |
| 2026-01-21 | 9.15 | $9.41 | 38800 |
| 2026-01-20 | 9.12 | $9.27 | 87603 |
| 2026-01-16 | 9.10 | $9.29 | 50403 |
| 2026-01-15 | 9.08 | $9.21 | 162800 |
| 2026-01-14 | 9.07 | $9.22 | 41900 |
| 2026-01-13 | 9.05 | $9.24 | 52900 |
| 2026-01-12 | 9.03 | $9.19 | 50002 |
| 2026-01-09 | 9.02 | $9.13 | 48200 |
| 2026-01-08 | 9.01 | $9.15 | 39900 |
| 2026-01-07 | 8.99 | $9.33 | 36900 |
| 2026-01-06 | 8.95 | $9.12 | 54900 |
| 2026-01-05 | 8.94 | $9.03 | 82300 |
| 2026-01-02 | 8.93 | $9.00 | 53447 |
| 2025-12-31 | 8.92 | $9.01 | 46700 |
| 2025-12-30 | 8.91 | $8.99 | 81716 |
| 2025-12-29 | 8.90 | $9.01 | 139500 |
| 2025-12-26 | 8.89 | $9.06 | 51300 |
| 2025-12-24 | 8.87 | $9.18 | 20937 |
| 2025-12-23 | 8.84 | $9.00 | 54400 |
| 2025-12-22 | 8.82 | $8.88 | 67000 |
| 2025-12-19 | 8.82 | $8.87 | 85800 |
| 2025-12-18 | 8.81 | $8.90 | 54100 |
| 2025-12-17 | 8.80 | $8.85 | 62500 |
| 2025-12-16 | 8.80 | $8.90 | 116100 |
| 2025-12-15 | 8.79 | $8.84 | 81233 |
| 2025-12-12 | 8.78 | $8.73 | 64800 |
| 2025-12-11 | 8.79 | $8.83 | 65834 |
| 2025-12-10 | 8.78 | $8.72 | 64248 |
| 2025-12-09 | 8.79 | $8.62 | 80800 |
| 2025-12-08 | 8.81 | $8.77 | 67306 |
| 2025-12-05 | 8.81 | $8.85 | 45000 |
| 2025-12-04 | 8.81 | $8.90 | 188826 |
| 2025-12-03 | 8.80 | $8.73 | 42700 |
| 2025-12-02 | 8.80 | $8.83 | 58424 |
| 2025-12-01 | 8.80 | $8.86 | 74547 |
| 2025-11-28 | 8.79 | $8.86 | 23700 |
| 2025-11-26 | 8.79 | $8.98 | 44800 |
| 2025-11-25 | 8.77 | $8.82 | 47100 |
| 2025-11-24 | 8.76 | $8.89 | 57600 |
| 2025-11-21 | 8.75 | $8.82 | 60700 |
| 2025-11-20 | 8.74 | $8.80 | 92178 |
| 2025-11-19 | 8.74 | $8.83 | 85100 |
| 2025-11-18 | 8.73 | $8.91 | 54600 |
| 2025-11-17 | 8.71 | $8.92 | 23242 |
| 2025-11-14 | 8.68 | $9.04 | 28801 |
| 2025-11-13 | 8.65 | $8.91 | 48500 |
| 2025-11-12 | 8.62 | $8.88 | 22301 |
| 2025-11-11 | 8.59 | $8.75 | 269200 |
| 2025-11-10 | 8.57 | $8.80 | 53800 |
| 2025-11-07 | 8.55 | $8.75 | 64919 |
| 2025-11-06 | 8.53 | $8.74 | 72736 |
| 2025-11-05 | 8.51 | $8.69 | 60913 |
| 2025-11-04 | 8.49 | $8.55 | 79600 |
| 2025-11-03 | 8.48 | $8.55 | 64700 |
| 2025-10-31 | 8.47 | $8.53 | 79800 |
| 2025-10-30 | 8.47 | $8.49 | 111922 |
| 2025-10-29 | 8.46 | $8.50 | 57500 |
| 2025-10-28 | 8.46 | $8.55 | 51700 |
| 2025-10-27 | 8.45 | $8.53 | 60035 |
| 2025-10-24 | 8.44 | $8.50 | 34300 |
| 2025-10-23 | 8.44 | $8.54 | 59717 |
| 2025-10-22 | 8.42 | $8.42 | 62624 |
| 2025-10-21 | 8.42 | $8.55 | 55600 |
| 2025-10-20 | 8.41 | $8.60 | 38223 |
| 2025-10-17 | 8.39 | $8.63 | 120300 |
| 2025-10-16 | 8.37 | $8.47 | 90831 |
| 2025-10-15 | 8.36 | $8.49 | 63240 |
| 2025-10-14 | 8.34 | $8.48 | 73300 |
| 2025-10-13 | 8.33 | $8.43 | 103738 |
| 2025-10-10 | 8.32 | $8.38 | 76300 |
| 2025-10-09 | 8.31 | $8.36 | 76700 |
| 2025-10-08 | 8.30 | $8.34 | 90500 |
| 2025-10-07 | 8.30 | $8.31 | 70500 |
| 2025-10-06 | 8.30 | $8.31 | 82300 |
| 2025-10-03 | 8.30 | $8.29 | 49700 |
| 2025-10-02 | 8.30 | $8.29 | 196400 |
| 2025-10-01 | 8.30 | $8.26 | 73316 |
| 2025-09-30 | 8.30 | $8.24 | 42402 |
| 2025-09-29 | 8.31 | $8.26 | 68002 |
| 2025-09-26 | 8.32 | $8.23 | 83932 |
| 2025-09-25 | 8.33 | $8.24 | 87900 |
| 2025-09-24 | 8.34 | $8.25 | 99800 |
| 2025-09-23 | 8.34 | $8.32 | 51445 |
| 2025-09-22 | 8.35 | $8.25 | 58316 |
| 2025-09-19 | 8.36 | $8.34 | 65126 |
| 2025-09-18 | 8.36 | $8.35 | 85212 |
| 2025-09-17 | 8.36 | $8.41 | 65700 |
| 2025-09-16 | 8.35 | $8.38 | 57832 |
| 2025-09-15 | 8.35 | $8.39 | 64600 |
| 2025-09-12 | 8.35 | $8.37 | 54000 |
| 2025-09-11 | 8.35 | $8.38 | 46800 |
| 2025-09-10 | 8.34 | $8.30 | 39600 |
| 2025-09-09 | 8.35 | $8.30 | 50816 |
| 2025-09-08 | 8.35 | $8.21 | 74215 |
| 2025-09-05 | 8.37 | $8.20 | 49300 |
| 2025-09-04 | 8.38 | $8.16 | 93600 |
| 2025-09-03 | 8.41 | $8.19 | 41700 |
| 2025-09-02 | 8.43 | $8.41 | 79900 |
| 2025-08-29 | 8.43 | $8.37 | 56400 |
| 2025-08-28 | 8.44 | $8.43 | 57600 |
| 2025-08-27 | 8.44 | $8.43 | 43346 |
| 2025-08-26 | 8.44 | $8.40 | 47900 |
| 2025-08-25 | 8.45 | $8.40 | 38200 |
| 2025-08-22 | 8.45 | $8.38 | 157117 |
| 2025-08-21 | 8.46 | $8.38 | 45200 |
| 2025-08-20 | 8.47 | $8.40 | 39900 |
| 2025-08-19 | 8.47 | $8.36 | 41100 |
| 2025-08-18 | 8.49 | $8.39 | 47700 |
| 2025-08-15 | 8.50 | $8.41 | 49500 |
| 2025-08-14 | 8.50 | $8.40 | 29711 |
| 2025-08-13 | 8.52 | $8.50 | 27100 |
| 2025-08-12 | 8.52 | $8.59 | 26738 |
| 2025-08-11 | 8.51 | $8.57 | 32111 |
| 2025-08-08 | 8.50 | $8.47 | 49230 |
| 2025-08-07 | 8.51 | $8.39 | 69100 |
| 2025-08-06 | 8.52 | $8.39 | 31000 |
| 2025-08-05 | 8.53 | $8.70 | 31521 |
| 2025-08-04 | 8.51 | $8.65 | 51408 |
| 2025-08-01 | 8.50 | $8.67 | 47900 |
| 2025-07-31 | 8.48 | $8.61 | 80400 |
| 2025-07-30 | 8.47 | $8.67 | 44200 |
| 2025-07-29 | 8.45 | $8.58 | 50235 |
| 2025-07-28 | 8.43 | $8.56 | 64400 |
| 2025-07-25 | 8.42 | $8.50 | 37910 |
| 2025-07-24 | 8.41 | $8.50 | 141113 |
| 2025-07-23 | 8.40 | $8.56 | 32730 |
| 2025-07-22 | 8.39 | $8.59 | 36900 |
| 2025-07-21 | 8.36 | $8.43 | 44204 |
| 2025-07-18 | 8.36 | $8.42 | 45326 |
| 2025-07-17 | 8.35 | $8.36 | 61134 |
| 2025-07-16 | 8.35 | $8.22 | 52441 |
| 2025-07-15 | 8.36 | $8.27 | 44500 |
| 2025-07-14 | 8.37 | $8.34 | 62300 |
| 2025-07-11 | 8.38 | $8.28 | 54709 |
| 2025-07-10 | 8.39 | $8.27 | 57300 |
| 2025-07-09 | 8.40 | $8.28 | 45232 |
| 2025-07-08 | 8.41 | $8.46 | 64000 |
| 2025-07-07 | 8.41 | $8.33 | 99722 |
| 2025-07-03 | 8.42 | $8.38 | 19941 |
| 2025-07-02 | 8.42 | $8.44 | 45300 |
| 2025-07-01 | 8.42 | $8.47 | 54921 |
| 2025-06-30 | 8.41 | $8.47 | 75000 |
| 2025-06-27 | 8.41 | $8.41 | 117003 |
| 2025-06-26 | 8.41 | $8.46 | 33703 |
| 2025-06-25 | 8.40 | $8.36 | 30835 |
| 2025-06-24 | 8.40 | $8.40 | 38630 |
| 2025-06-23 | 8.40 | $8.35 | 68425 |
| 2025-06-20 | 8.41 | $8.52 | 68200 |
| 2025-06-18 | 8.40 | $8.26 | 67317 |
| 2025-06-17 | 8.41 | $8.38 | 58200 |
| 2025-06-16 | 8.42 | $8.35 | 47236 |
| 2025-06-13 | 8.42 | $8.34 | 34100 |
| 2025-06-12 | 8.43 | $8.33 | 49300 |
| 2025-06-11 | 8.44 | $8.36 | 48800 |
| 2025-06-10 | 8.45 | $8.38 | 66200 |
| 2025-06-09 | 8.46 | $8.39 | 68702 |
| 2025-06-06 | 8.47 | $8.37 | 32400 |
| 2025-06-05 | 8.48 | $8.37 | 86700 |
| 2025-06-04 | 8.49 | $8.36 | 43100 |
| 2025-06-03 | 8.50 | $8.50 | 51100 |
| 2025-06-02 | 8.50 | $8.47 | 60000 |
| 2025-05-30 | 8.50 | $8.50 | 43100 |
| 2025-05-29 | 8.50 | $8.49 | 58823 |
| 2025-05-28 | 8.51 | $8.46 | 62225 |
| 2025-05-27 | 8.51 | $8.56 | 70000 |
| 2025-05-23 | 8.51 | $8.53 | 39936 |
| 2025-05-22 | 8.50 | $8.52 | 70200 |
| 2025-05-21 | 8.50 | $8.55 | 48100 |
| 2025-05-20 | 8.50 | $8.49 | 60009 |
| 2025-05-19 | 8.50 | $8.44 | 95300 |
| 2025-05-16 | 8.50 | $8.49 | 53200 |
| 2025-05-15 | 8.50 | $8.42 | 60526 |
| 2025-05-14 | 8.51 | $8.59 | 56300 |
| 2025-05-13 | 8.51 | $8.56 | 64419 |
| 2025-05-12 | 8.50 | $8.68 | 61436 |
| 2025-05-09 | 8.48 | $8.57 | 43600 |
| 2025-05-08 | 8.47 | $8.70 | 65614 |
| 2025-05-07 | 8.45 | $8.62 | 58600 |
| 2025-05-06 | 8.43 | $8.73 | 169526 |
| 2025-05-05 | 8.40 | $8.63 | 90300 |
| 2025-05-02 | 8.37 | $8.56 | 43532 |
| 2025-05-01 | 8.35 | $8.50 | 90900 |
| 2025-04-30 | 8.34 | $8.48 | 45400 |
| 2025-04-29 | 8.32 | $8.65 | 55200 |
| 2025-04-28 | 8.29 | $8.57 | 50616 |
| 2025-04-25 | 8.26 | $8.50 | 29700 |
| 2025-04-24 | 8.23 | $8.50 | 69700 |
| 2025-04-23 | 8.20 | $8.35 | 45130 |
| 2025-04-22 | 8.19 | $8.38 | 86600 |
| 2025-04-21 | 8.17 | $8.34 | 64200 |
| 2025-04-17 | 8.15 | $8.35 | 61418 |
| 2025-04-16 | 8.13 | $8.35 | 61046 |
| 2025-04-15 | 8.11 | $8.22 | 119800 |
| 2025-04-14 | 8.09 | $8.11 | 116400 |
| 2025-04-11 | 8.09 | $8.12 | 363847 |
| 2025-04-10 | 8.09 | $8.00 | 229643 |
| 2025-04-09 | 8.10 | $8.00 | 173922 |
| 2025-04-08 | 8.11 | $8.03 | 146000 |
| 2025-04-07 | 8.12 | $8.10 | 184006 |
| 2025-04-04 | 8.12 | $7.91 | 86900 |
| 2025-04-03 | 8.14 | $8.11 | 118322 |
| 2025-04-02 | 8.15 | $8.08 | 600808 |
| 2025-04-01 | 8.15 | $8.18 | 1.1M |
| 2025-03-31 | 8.15 | $8.09 | 101500 |
| 2025-03-28 | 8.16 | $8.08 | 77100 |
| 2025-03-27 | 8.17 | $8.20 | 107400 |
| 2025-03-26 | 8.16 | $8.05 | 77316 |
| 2025-03-25 | 8.17 | $8.10 | 55409 |
| 2025-03-24 | 8.18 | $8.15 | 132219 |
| 2025-03-21 | 8.18 | $8.12 | 109815 |
| 2025-03-20 | 8.19 | $8.09 | 43200 |
| 2025-03-19 | 8.20 | $8.11 | 120103 |
| 2025-03-18 | 8.21 | $8.11 | 135391 |
| 2025-03-17 | 8.22 | $8.15 | 102500 |
| 2025-03-14 | 8.23 | $8.19 | 76845 |
| 2025-03-13 | 8.23 | $8.19 | 96027 |
| 2025-03-12 | 8.24 | $8.08 | 171300 |
| 2025-03-11 | 8.26 | $8.17 | 104144 |
| 2025-03-10 | 8.26 | $8.12 | 128438 |
| 2025-03-07 | 8.28 | $8.37 | 519633 |
| 2025-03-06 | 8.27 | $8.35 | 503300 |
| 2025-03-05 | 8.26 | $8.41 | 58000 |
| 2025-03-04 | 8.25 | $8.30 | 86541 |
| 2025-03-03 | 8.24 | $8.26 | 103213 |
| 2025-02-28 | 8.24 | $8.18 | 88000 |
| 2025-02-27 | 8.25 | $8.18 | 59900 |
| 2025-02-26 | 8.25 | $8.38 | 73700 |
| 2025-02-25 | 8.24 | $8.30 | 342147 |
| 2025-02-24 | 8.23 | $8.40 | 654000 |
| 2025-02-21 | 8.21 | $8.22 | 56929 |
| 2025-02-20 | 8.21 | $8.31 | 59011 |
| 2025-02-19 | 8.20 | $8.18 | 80605 |
| 2025-02-18 | 8.21 | $8.25 | 101900 |
| 2025-02-14 | 8.20 | $8.20 | 82609 |
| 2025-02-13 | 8.20 | $8.16 | 94200 |
| 2025-02-12 | 8.21 | $8.15 | 101841 |
| 2025-02-11 | 8.21 | $8.14 | 73600 |
| 2025-02-10 | 8.22 | $8.15 | 124700 |
| 2025-02-07 | 8.23 | $8.16 | 79600 |
| 2025-02-06 | 8.23 | $8.18 | 91146 |
| 2025-02-05 | 8.24 | $8.19 | 124213 |
| 2025-02-04 | 8.24 | $8.24 | 67347 |
| 2025-02-03 | 8.25 | $8.26 | 110700 |
| 2025-01-31 | 8.24 | $8.20 | 59800 |
| 2025-01-30 | 8.25 | $8.31 | 129231 |
| 2025-01-29 | 8.24 | $8.23 | 86825 |
| 2025-01-28 | 8.24 | $8.25 | 95928 |
| 2025-01-27 | 8.24 | $8.25 | 118000 |
| 2025-01-24 | 8.24 | $8.23 | 70316 |
| 2025-01-23 | 8.24 | $8.23 | 86621 |
| 2025-01-22 | 8.24 | $8.24 | 106814 |
| 2025-01-21 | 8.24 | $8.28 | 1.1M |
| 2025-01-17 | 8.24 | $8.44 | 109404 |
| 2025-01-16 | 8.22 | $8.26 | 119000 |
| 2025-01-15 | 8.21 | $8.26 | 71600 |
| 2025-01-14 | 8.21 | $8.21 | 162727 |
| 2025-01-13 | 8.21 | $8.08 | 164523 |
| 2025-01-10 | 8.22 | $8.09 | 100900 |
| 2025-01-08 | 8.24 | $8.06 | 91643 |
| 2025-01-07 | 8.26 | $8.13 | 125200 |
| 2025-01-06 | 8.27 | $8.21 | 87100 |
| 2025-01-03 | 8.28 | $8.22 | 105900 |
| 2025-01-02 | 8.28 | $8.18 | 55200 |
| 2024-12-31 | 8.29 | $8.28 | 112729 |
| 2024-12-30 | 8.29 | $8.29 | 98211 |
| 2024-12-27 | 8.29 | $8.27 | 867800 |
| 2024-12-26 | 8.30 | $8.31 | 141000 |
| 2024-12-24 | 8.30 | $8.25 | 59910 |
| 2024-12-23 | 8.30 | $8.21 | 158927 |
| 2024-12-20 | 8.31 | $8.20 | 1.2M |
| 2024-12-19 | 8.32 | $8.11 | 193408 |
| 2024-12-18 | 8.34 | $8.11 | 877300 |
| 2024-12-17 | 8.37 | $8.20 | 198000 |
| 2024-12-16 | 8.39 | $8.23 | 137132 |
| 2024-12-13 | 8.40 | $8.20 | 82500 |
| 2024-12-12 | 8.42 | $8.33 | 81928 |
| 2024-12-11 | 8.43 | $8.34 | 842427 |
| 2024-12-10 | 8.44 | $8.44 | 168533 |
| 2024-12-09 | 8.44 | $8.38 | 900840 |
| 2024-12-06 | 8.45 | $8.30 | 155900 |
| 2024-12-05 | 8.46 | $8.29 | 867840 |
| 2024-12-04 | 8.48 | $8.40 | 94301 |
| 2024-12-03 | 8.49 | $8.42 | 77200 |
| 2024-12-02 | 8.50 | $8.35 | 113600 |
| 2024-11-29 | 8.51 | $8.54 | 40600 |
| 2024-11-27 | 8.51 | $8.44 | 66000 |
| 2024-11-26 | 8.52 | $8.39 | 81541 |
| 2024-11-25 | 8.53 | $8.47 | 125700 |
| 2024-11-22 | 8.54 | $8.54 | 47728 |
| 2024-11-21 | 8.54 | $8.60 | 140600 |
| 2024-11-20 | 8.53 | $8.58 | 60900 |
| 2024-11-19 | 8.53 | $8.51 | 108045 |
| 2024-11-18 | 8.53 | $8.52 | 128500 |
| 2024-11-15 | 8.53 | $8.44 | 101400 |
| 2024-11-14 | 8.54 | $8.37 | 98900 |
| 2024-11-13 | 8.56 | $8.46 | 92700 |
| 2024-11-12 | 8.57 | $8.46 | 99900 |
| 2024-11-11 | 8.58 | $8.52 | 60900 |
| 2024-11-08 | 8.59 | $8.45 | 66600 |
| 2024-11-07 | 8.60 | $8.52 | 85639 |
| 2024-11-06 | 8.61 | $8.50 | 52400 |
| 2024-11-05 | 8.62 | $8.57 | 73542 |
| 2024-11-04 | 8.63 | $8.55 | 86834 |
| 2024-11-01 | 8.64 | $8.54 | 72435 |
| 2024-10-31 | 8.65 | $8.44 | 128410 |
| 2024-10-30 | 8.67 | $8.51 | 350900 |
| 2024-10-29 | 8.69 | $8.54 | 1.5M |
| 2024-10-28 | 8.70 | $8.68 | 52100 |
| 2024-10-25 | 8.70 | $8.65 | 125100 |
| 2024-10-24 | 8.71 | $8.61 | 59421 |
| 2024-10-23 | 8.72 | $8.55 | 42130 |
| 2024-10-22 | 8.74 | $8.62 | 32924 |
| 2024-10-21 | 8.75 | $8.58 | 79400 |
| 2024-10-18 | 8.77 | $8.65 | 46200 |
| 2024-10-17 | 8.78 | $8.58 | 47800 |
| 2024-10-16 | 8.80 | $8.63 | 34633 |
| 2024-10-15 | 8.82 | $8.52 | 43217 |
| 2024-10-14 | 8.85 | $8.71 | 34430 |
| 2024-10-11 | 8.87 | $8.54 | 54100 |
| 2024-10-10 | 8.90 | $8.52 | 45649 |
| 2024-10-09 | 8.94 | $8.64 | 38500 |
| 2024-10-08 | 8.97 | $8.74 | 44600 |
| 2024-10-07 | 8.99 | $8.78 | 44700 |
| 2024-10-04 | 9.02 | $8.95 | 34502 |
| 2024-10-03 | 9.02 | $8.90 | 76500 |
| 2024-10-02 | 9.04 | $8.96 | 64300 |
| 2024-10-01 | 9.05 | $8.83 | 47500 |
| 2024-09-30 | 9.07 | $8.78 | 51900 |
| 2024-09-27 | 9.10 | $9.10 | 77132 |
| 2024-09-26 | 9.10 | $9.20 | 36100 |
| 2024-09-25 | 9.09 | $9.25 | 34500 |
| 2024-09-24 | 9.07 | $9.45 | 35417 |
| 2024-09-23 | 9.03 | $9.28 | 32500 |
| 2024-09-20 | 9.01 | $9.18 | 55700 |
| 2024-09-19 | 8.99 | $9.16 | 21700 |
| 2024-09-18 | 8.97 | $9.13 | 36000 |
| 2024-09-17 | 8.95 | $9.14 | 30000 |
| 2024-09-16 | 8.93 | $9.04 | 36700 |
| 2024-09-13 | 8.92 | $8.93 | 40512 |
| 2024-09-12 | 8.92 | $8.95 | 55306 |
| 2024-09-11 | 8.92 | $8.86 | 91300 |
| 2024-09-10 | 8.92 | $8.96 | 44912 |
| 2024-09-09 | 8.92 | $8.97 | 47725 |
| 2024-09-06 | 8.91 | $8.93 | 35100 |
| 2024-09-05 | 8.91 | $8.97 | 46000 |
| 2024-09-04 | 8.90 | $8.96 | 47300 |
| 2024-09-03 | 8.90 | $8.81 | 37235 |
| 2024-08-30 | 8.91 | $8.96 | 51913 |
| 2024-08-29 | 8.90 | $8.99 | 39002 |
| 2024-08-28 | 8.89 | $9.06 | 41919 |
| 2024-08-27 | 8.88 | $8.98 | 40203 |
| 2024-08-26 | 8.86 | $9.12 | 30700 |
| 2024-08-23 | 8.84 | $8.87 | 57200 |
| 2024-08-22 | 8.83 | $8.81 | 28733 |
| 2024-08-21 | 8.84 | $8.94 | 41411 |
| 2024-08-20 | 8.83 | $8.81 | 115041 |
| 2024-08-19 | 8.83 | $9.00 | 47907 |
| 2024-08-16 | 8.81 | $9.10 | 39300 |
| 2024-08-15 | 8.78 | $9.13 | 56423 |
| 2024-08-14 | 8.74 | $9.10 | 38300 |
| 2024-08-13 | 8.70 | $9.05 | 49037 |
| 2024-08-12 | 8.67 | $8.93 | 48800 |
| 2024-08-09 | 8.64 | $8.85 | 44500 |
| 2024-08-08 | 8.62 | $9.10 | 68228 |
| 2024-08-07 | 8.57 | $8.80 | 81809 |
| 2024-08-06 | 8.54 | $8.74 | 87700 |
| 2024-08-05 | 8.52 | $8.79 | 115600 |
| 2024-08-02 | 8.50 | $8.80 | 137900 |
| 2024-08-01 | 8.46 | $8.82 | 45400 |
| 2024-07-31 | 8.43 | $8.68 | 1.0M |
| 2024-07-30 | 8.40 | $8.64 | 728518 |
| 2024-07-29 | 8.37 | $8.59 | 49900 |
| 2024-07-26 | 8.35 | $8.47 | 48900 |
| 2024-07-25 | 8.34 | $8.51 | 58400 |
| 2024-07-24 | 8.32 | $8.44 | 44741 |
| 2024-07-23 | 8.31 | $8.44 | 41717 |
| 2024-07-22 | 8.29 | $8.41 | 46900 |
| 2024-07-19 | 8.28 | $8.33 | 43800 |
| 2024-07-18 | 8.28 | $8.36 | 65600 |
| 2024-07-17 | 8.27 | $8.41 | 50200 |
| 2024-07-16 | 8.25 | $8.33 | 37600 |
| 2024-07-15 | 8.24 | $8.30 | 36300 |
| 2024-07-12 | 8.24 | $8.48 | 55429 |
| 2024-07-11 | 8.21 | $8.32 | 56700 |
| 2024-07-10 | 8.20 | $8.16 | 79712 |
| 2024-07-09 | 8.21 | $8.11 | 49500 |
| 2024-07-08 | 8.22 | $8.07 | 79400 |
| 2024-07-05 | 8.23 | $8.11 | 128300 |
| 2024-07-03 | 8.24 | $8.33 | 36500 |
| 2024-07-02 | 8.23 | $8.21 | 133400 |
| 2024-07-01 | 8.24 | $8.21 | 81808 |
| 2024-06-28 | 8.24 | $8.22 | 228724 |
| 2024-06-27 | 8.24 | $8.06 | 986500 |
| 2024-06-26 | 8.26 | $8.11 | 851112 |
| 2024-06-25 | 8.28 | $8.02 | 1.1M |
| 2024-06-24 | 8.30 | $8.18 | 75538 |
| 2024-06-21 | 8.32 | $8.16 | 71131 |
| 2024-06-20 | 8.33 | $8.33 | 527100 |
| 2024-06-18 | 8.33 | $8.32 | 134500 |
| 2024-06-17 | 8.33 | $8.18 | 509000 |
| 2024-06-14 | 8.35 | $8.29 | 234208 |
| 2024-06-13 | 8.36 | $8.48 | 358532 |
| 2024-06-12 | 8.34 | $8.40 | 255200 |
| 2024-06-11 | 8.34 | $8.47 | 840300 |
| 2024-06-10 | 8.33 | $8.32 | 589100 |
| 2024-06-07 | 8.33 | $8.46 | 543431 |
| 2024-06-06 | 8.31 | $8.41 | 192129 |
| 2024-06-05 | 8.30 | $8.27 | 83120 |
| 2024-06-04 | 8.30 | $8.37 | 115200 |
| 2024-06-03 | 8.30 | $8.09 | 147647 |
| 2024-05-31 | 8.32 | $8.08 | 48700 |
| 2024-05-30 | 8.34 | $8.13 | 43142 |
| 2024-05-29 | 8.37 | $8.30 | 43900 |
| 2024-05-28 | 8.37 | $8.49 | 44930 |
| 2024-05-24 | 8.36 | $8.38 | 35807 |
| 2024-05-23 | 8.36 | $8.47 | 39732 |
| 2024-05-22 | 8.35 | $8.56 | 54928 |
| 2024-05-21 | 8.33 | $8.53 | 24838 |
| 2024-05-20 | 8.31 | $8.54 | 23003 |
| 2024-05-17 | 8.28 | $8.60 | 36900 |
| 2024-05-16 | 8.25 | $8.64 | 32430 |
| 2024-05-15 | 8.21 | $8.53 | 33000 |
| 2024-05-14 | 8.17 | $8.53 | 29800 |
| 2024-05-13 | 8.13 | $8.58 | 33200 |
| 2024-05-10 | 8.09 | $8.37 | 37923 |
| 2024-05-09 | 8.06 | $8.27 | 50000 |
| 2024-05-08 | 8.03 | $8.23 | 34204 |
| 2024-05-07 | 8.01 | $8.22 | 66510 |
| 2024-05-06 | 7.99 | $8.15 | 56919 |
| 2024-05-03 | 7.98 | $8.08 | 49536 |
| 2024-05-02 | 7.96 | $8.12 | 49800 |
| 2024-05-01 | 7.95 | $7.90 | 66700 |
| 2024-04-30 | 7.95 | $7.95 | 83546 |
| 2024-04-29 | 7.95 | $8.08 | 62310 |
| 2024-04-26 | 7.94 | $8.07 | 63246 |
| 2024-04-25 | 7.93 | $8.01 | 69100 |
| 2024-04-24 | 7.92 | $8.01 | 50418 |
| 2024-04-23 | 7.91 | $7.91 | 83100 |
| 2024-04-22 | 7.91 | $7.89 | 62400 |
| 2024-04-19 | 7.91 | $7.69 | 64000 |
| 2024-04-18 | 7.93 | $7.67 | 102101 |
| 2024-04-17 | 7.96 | $7.73 | 138800 |
| 2024-04-16 | 7.98 | $7.78 | 194300 |
| 2024-04-15 | 8.01 | $7.86 | 133339 |
| 2024-04-12 | 8.02 | $7.85 | 67631 |
| 2024-04-11 | 8.04 | $8.01 | 109700 |
| 2024-04-10 | 8.04 | $8.04 | 72700 |
| 2024-04-09 | 8.04 | $7.97 | 89012 |
| 2024-04-08 | 8.05 | $7.90 | 140800 |
| 2024-04-05 | 8.07 | $7.84 | 76300 |
| 2024-04-04 | 8.09 | $8.06 | 69100 |
| 2024-04-03 | 8.09 | $8.02 | 221900 |
| 2024-04-02 | 8.10 | $8.01 | 80119 |
| 2024-04-01 | 8.11 | $7.94 | 209621 |
| 2024-03-28 | 8.13 | $7.92 | 177800 |
| 2024-03-27 | 8.15 | $8.04 | 95400 |
| 2024-03-26 | 8.16 | $8.11 | 101800 |
| 2024-03-25 | 8.17 | $8.07 | 82900 |
| 2024-03-22 | 8.18 | $8.03 | 56031 |
| 2024-03-21 | 8.19 | $8.10 | 42400 |
| 2024-03-20 | 8.20 | $7.99 | 42425 |
| 2024-03-19 | 8.23 | $8.11 | 30720 |
| 2024-03-18 | 8.24 | $8.19 | 29700 |
| 2024-03-15 | 8.24 | $8.17 | 32530 |
| 2024-03-14 | 8.25 | $8.10 | 59300 |
| 2024-03-13 | 8.27 | $8.27 | 36045 |
| 2024-03-12 | 8.27 | $8.26 | 94479 |
| 2024-03-11 | 8.27 | $8.19 | 39049 |
| 2024-03-08 | 8.27 | $8.08 | 39733 |
| 2024-03-07 | 8.30 | $8.39 | 26621 |
| 2024-03-06 | 8.29 | $8.45 | 23500 |
| 2024-03-05 | 8.27 | $8.27 | 25645 |
| 2024-03-04 | 8.27 | $8.29 | 42600 |
| 2024-03-01 | 8.27 | $8.40 | 36400 |
| 2024-02-29 | 8.25 | $8.29 | 46324 |
| 2024-02-28 | 8.25 | $8.41 | 40500 |
| 2024-02-27 | 8.23 | $8.52 | 51700 |
| 2024-02-26 | 8.20 | $8.25 | 26335 |
| 2024-02-23 | 8.19 | $8.13 | 67308 |
| 2024-02-22 | 8.20 | $8.19 | 26822 |
| 2024-02-21 | 8.20 | $8.30 | 38549 |
| 2024-02-20 | 8.19 | $8.34 | 41700 |
| 2024-02-16 | 8.18 | $8.21 | 35800 |
| 2024-02-15 | 8.17 | $8.18 | 32639 |
| 2024-02-14 | 8.17 | $8.31 | 42645 |
| 2024-02-13 | 8.16 | $8.25 | 33100 |
| 2024-02-12 | 8.15 | $8.40 | 51900 |
| 2024-02-09 | 8.12 | $8.28 | 41731 |
| 2024-02-08 | 8.10 | $8.30 | 34947 |
| 2024-02-07 | 8.08 | $8.51 | 61900 |
| 2024-02-06 | 8.04 | $8.60 | 46600 |
| 2024-02-05 | 7.98 | $8.23 | 50700 |
| 2024-02-02 | 7.95 | $8.19 | 39608 |
| 2024-02-01 | 7.93 | $8.10 | 46400 |
| 2024-01-31 | 7.91 | $7.91 | 35416 |
| 2024-01-30 | 7.91 | $7.75 | 90009 |
| 2024-01-29 | 7.92 | $7.93 | 58127 |
| 2024-01-26 | 7.92 | $7.95 | 60700 |
| 2024-01-25 | 7.92 | $7.86 | 46600 |
| 2024-01-24 | 7.93 | $7.95 | 29614 |
| 2024-01-23 | 7.92 | $7.74 | 44829 |
| 2024-01-22 | 7.94 | $7.70 | 54026 |
| 2024-01-19 | 7.97 | $7.75 | 35138 |
| 2024-01-18 | 7.99 | $7.85 | 55932 |
| 2024-01-17 | 8.01 | $7.75 | 44800 |
| 2024-01-16 | 8.03 | $8.08 | 77302 |
| 2024-01-12 | 8.03 | $8.10 | 41928 |
| 2024-01-11 | 8.02 | $8.10 | 181536 |
| 2024-01-10 | 8.01 | $7.95 | 41208 |
| 2024-01-09 | 8.02 | $8.06 | 28900 |
| 2024-01-08 | 8.02 | $8.01 | 24400 |
| 2024-01-05 | 8.02 | $8.13 | 29800 |
| 2024-01-04 | 8.01 | $8.21 | 37300 |
| 2024-01-03 | 7.98 | $8.12 | 47341 |
| 2024-01-02 | 7.97 | $8.05 | 54517 |
| 2023-12-29 | 7.96 | $8.22 | 52021 |
| 2023-12-28 | 7.93 | $8.16 | 36048 |
| 2023-12-27 | 7.91 | $8.13 | 39200 |
| 2023-12-26 | 7.89 | $8.06 | 38948 |
| 2023-12-22 | 7.87 | $8.10 | 43900 |
| 2023-12-21 | 7.85 | $8.08 | 54900 |
| 2023-12-20 | 7.82 | $7.91 | 32800 |
| 2023-12-19 | 7.81 | $8.08 | 37000 |
| 2023-12-18 | 7.78 | $8.05 | 44027 |
| 2023-12-15 | 7.76 | $8.10 | 34343 |
| 2023-12-14 | 7.72 | $8.11 | 55605 |
| 2023-12-13 | 7.68 | $7.76 | 49519 |
| 2023-12-12 | 7.67 | $7.82 | 65200 |
| 2023-12-11 | 7.65 | $7.85 | 81810 |
| 2023-12-08 | 7.63 | $7.71 | 189900 |
| 2023-12-07 | 7.62 | $7.78 | 54400 |
| 2023-12-06 | 7.61 | $7.57 | 46205 |
| 2023-12-05 | 7.61 | $7.47 | 51549 |
| 2023-12-04 | 7.63 | $7.49 | 58341 |
| 2023-12-01 | 7.64 | $7.66 | 31600 |
| 2023-11-30 | 7.64 | $7.78 | 67200 |
| 2023-11-29 | 7.62 | $7.84 | 30600 |
| 2023-11-28 | 7.60 | $7.68 | 43000 |
| 2023-11-27 | 7.59 | $7.75 | 30200 |
| 2023-11-24 | 7.58 | $7.77 | 22700 |
| 2023-11-22 | 7.56 | $7.80 | 50722 |
| 2023-11-21 | 7.53 | $7.73 | 41600 |
| 2023-11-20 | 7.51 | $7.81 | 27415 |
| 2023-11-17 | 7.48 | $7.64 | 25800 |
| 2023-11-16 | 7.46 | $7.64 | 32900 |
| 2023-11-15 | 7.44 | $7.75 | 30300 |
| 2023-11-14 | 7.41 | $7.52 | 67800 |
| 2023-11-13 | 7.40 | $7.50 | 46719 |
| 2023-11-10 | 7.39 | $7.32 | 41300 |
| 2023-11-09 | 7.39 | $7.47 | 33100 |
| 2023-11-08 | 7.39 | $7.38 | 33602 |
| 2023-11-07 | 7.39 | $7.48 | 45526 |
| 2023-11-06 | 7.38 | $7.55 | 40100 |
| 2023-11-03 | 7.36 | $7.64 | 28742 |
| 2023-11-02 | 7.33 | $7.50 | 48910 |
| 2023-11-01 | 7.31 | $7.29 | 84507 |
| 2023-10-31 | 7.31 | $7.28 | 153000 |
| 2023-10-30 | 7.32 | $7.37 | 39600 |
| 2023-10-27 | 7.31 | $7.33 | 33834 |
| 2023-10-26 | 7.31 | $7.29 | 78248 |
| 2023-10-25 | 7.31 | $7.17 | 54908 |
| 2023-10-24 | 7.33 | $7.23 | 247000 |
| 2023-10-23 | 7.34 | $7.20 | 67700 |
| 2023-10-20 | 7.35 | $7.24 | 47734 |
| 2023-10-19 | 7.36 | $7.31 | 73707 |
| 2023-10-18 | 7.37 | $7.40 | 46700 |
| 2023-10-17 | 7.37 | $7.38 | 123428 |
| 2023-10-16 | 7.37 | $7.23 | 69036 |
| 2023-10-13 | 7.38 | $7.26 | 54343 |
| 2023-10-12 | 7.39 | $7.36 | 58800 |
| 2023-10-11 | 7.40 | $7.34 | 91800 |
| 2023-10-10 | 7.40 | $7.37 | 96600 |
| 2023-10-09 | 7.41 | $7.29 | 73209 |
| 2023-10-06 | 7.42 | $7.30 | 48810 |
| 2023-10-05 | 7.43 | $7.21 | 112300 |
| 2023-10-04 | 7.45 | $7.10 | 87541 |
| 2023-10-03 | 7.49 | $7.26 | 106013 |
| 2023-10-02 | 7.52 | $7.33 | 80700 |
| 2023-09-29 | 7.54 | $7.35 | 48500 |
| 2023-09-28 | 7.55 | $7.42 | 132211 |
| 2023-09-27 | 7.57 | $7.49 | 91300 |
| 2023-09-26 | 7.58 | $7.37 | 54100 |
| 2023-09-25 | 7.60 | $7.45 | 73745 |
| 2023-09-22 | 7.61 | $7.46 | 44619 |
| 2023-09-21 | 7.63 | $7.47 | 45141 |
| 2023-09-20 | 7.65 | $7.54 | 72843 |
| 2023-09-19 | 7.66 | $7.66 | 71817 |
| 2023-09-18 | 7.66 | $7.49 | 100641 |
| 2023-09-15 | 7.68 | $7.58 | 65100 |
| 2023-09-14 | 7.69 | $7.61 | 37114 |
| 2023-09-13 | 7.70 | $7.62 | 34737 |
| 2023-09-12 | 7.70 | $7.59 | 82400 |
| 2023-09-11 | 7.71 | $7.59 | 96300 |
| 2023-09-08 | 7.73 | $7.51 | 54600 |
| 2023-09-07 | 7.75 | $7.65 | 71000 |
| 2023-09-06 | 7.76 | $7.60 | 47300 |
| 2023-09-05 | 7.78 | $7.69 | 52500 |
| 2023-09-01 | 7.79 | $7.90 | 36900 |
| 2023-08-31 | 7.78 | $7.95 | 47413 |
| 2023-08-30 | 7.76 | $7.80 | 40449 |
| 2023-08-29 | 7.75 | $7.78 | 59300 |
| 2023-08-28 | 7.75 | $7.72 | 222647 |
| 2023-08-25 | 7.75 | $7.66 | 37000 |
| 2023-08-24 | 7.76 | $7.50 | 76746 |
| 2023-08-23 | 7.79 | $7.53 | 45300 |
| 2023-08-22 | 7.82 | $7.40 | 104320 |
| 2023-08-21 | 7.86 | $7.53 | 50000 |
| 2023-08-18 | 7.90 | $7.54 | 118649 |
| 2023-08-17 | 7.94 | $7.81 | 173000 |
| 2023-08-16 | 7.95 | $7.82 | 60031 |
| 2023-08-15 | 7.96 | $7.77 | 74448 |
| 2023-08-14 | 7.98 | $7.85 | 31847 |
| 2023-08-11 | 8.00 | $8.05 | 25000 |
| 2023-08-10 | 7.99 | $8.03 | 25945 |
| 2023-08-09 | 7.99 | $7.96 | 29800 |
| 2023-08-08 | 7.99 | $7.98 | 56600 |
| 2023-08-07 | 7.99 | $8.01 | 30800 |
| 2023-08-04 | 7.99 | $8.08 | 24600 |
| 2023-08-03 | 7.98 | $8.15 | 70700 |
| 2023-08-02 | 7.96 | $8.02 | 29900 |
| 2023-08-01 | 7.95 | $8.30 | 26900 |
| 2023-07-31 | 7.92 | $8.22 | 22600 |
| 2023-07-28 | 7.89 | $8.23 | 128537 |
| 2023-07-27 | 7.85 | $7.98 | 23835 |
| 2023-07-26 | 7.84 | $8.07 | 25214 |
| 2023-07-25 | 7.81 | $7.94 | 96800 |
| 2023-07-24 | 7.80 | $7.91 | 120300 |
| 2023-07-21 | 7.78 | $8.00 | 36900 |
| 2023-07-20 | 7.76 | $7.99 | 32141 |
| 2023-07-19 | 7.74 | $7.77 | 28000 |
| 2023-07-18 | 7.74 | $7.77 | 36620 |
| 2023-07-17 | 7.73 | $7.91 | 54500 |
| 2023-07-14 | 7.71 | $7.88 | 104000 |
| 2023-07-13 | 7.69 | $7.90 | 43506 |
| 2023-07-12 | 7.67 | $7.75 | 47216 |
| 2023-07-11 | 7.67 | $7.61 | 102307 |
| 2023-07-10 | 7.67 | $7.58 | 68400 |
| 2023-07-07 | 7.68 | $7.59 | 45800 |
| 2023-07-06 | 7.69 | $7.61 | 69100 |
| 2023-07-05 | 7.70 | $7.77 | 74600 |
| 2023-07-03 | 7.69 | $7.87 | 16645 |
| 2023-06-30 | 7.67 | $7.80 | 42000 |
| 2023-06-29 | 7.66 | $7.83 | 35530 |
| 2023-06-28 | 7.64 | $7.88 | 67300 |
| 2023-06-27 | 7.62 | $7.78 | 109748 |
| 2023-06-26 | 7.60 | $7.80 | 52500 |
| 2023-06-23 | 7.58 | $7.92 | 51146 |
| 2023-06-22 | 7.54 | $7.97 | 26200 |
| 2023-06-21 | 7.50 | $7.99 | 58700 |
| 2023-06-20 | 7.44 | $7.87 | 41600 |
| 2023-06-16 | 7.40 | $7.38 | 32548 |
| 2023-06-15 | 7.40 | $7.25 | 59042 |
| 2023-06-14 | 7.42 | $7.39 | 32110 |
| 2023-06-13 | 7.42 | $7.35 | 96708 |
| 2023-06-12 | 7.43 | $7.29 | 57100 |
| 2023-06-09 | 7.44 | $7.41 | 37100 |
| 2023-06-08 | 7.44 | $7.30 | 30200 |
| 2023-06-07 | 7.46 | $7.40 | 44600 |
| 2023-06-06 | 7.47 | $7.45 | 111303 |
| 2023-06-05 | 7.47 | $7.40 | 52100 |
| 2023-06-02 | 7.47 | $7.35 | 46000 |
| 2023-06-01 | 7.49 | $7.38 | 197200 |
| 2023-05-31 | 7.50 | $7.35 | 113300 |
| 2023-05-30 | 7.51 | $7.39 | 52948 |
| 2023-05-26 | 7.53 | $7.46 | 40800 |
| 2023-05-25 | 7.53 | $7.35 | 94500 |
| 2023-05-24 | 7.55 | $7.41 | 46000 |
| 2023-05-23 | 7.57 | $7.32 | 55741 |
| 2023-05-22 | 7.60 | $7.61 | 43800 |
| 2023-05-19 | 7.59 | $7.58 | 35428 |
| 2023-05-18 | 7.59 | $7.53 | 21443 |
| 2023-05-17 | 7.60 | $7.66 | 25630 |
| 2023-05-16 | 7.60 | $7.79 | 50842 |
| 2023-05-15 | 7.58 | $7.82 | 28900 |
| 2023-05-12 | 7.55 | $7.73 | 30700 |
| 2023-05-11 | 7.53 | $7.89 | 33700 |
| 2023-05-10 | 7.49 | $7.69 | 33100 |
| 2023-05-09 | 7.47 | $7.77 | 59727 |
| 2023-05-08 | 7.44 | $7.76 | 23800 |
| 2023-05-05 | 7.41 | $7.56 | 23501 |
| 2023-05-04 | 7.39 | $7.52 | 32425 |
| 2023-05-03 | 7.38 | $7.44 | 23700 |
| 2023-05-02 | 7.37 | $7.44 | 34700 |
| 2023-05-01 | 7.36 | $7.47 | 19746 |
| 2023-04-28 | 7.35 | $7.49 | 18546 |
| 2023-04-27 | 7.34 | $7.44 | 31000 |
| 2023-04-26 | 7.33 | $7.34 | 65800 |
| 2023-04-25 | 7.32 | $7.30 | 59912 |
| 2023-04-24 | 7.33 | $7.39 | 36900 |
| 2023-04-21 | 7.32 | $7.32 | 43948 |
| 2023-04-20 | 7.32 | $7.30 | 42529 |
| 2023-04-19 | 7.32 | $7.34 | 28700 |
| 2023-04-18 | 7.32 | $7.41 | 39747 |
| 2023-04-17 | 7.31 | $7.33 | 63914 |
| 2023-04-14 | 7.31 | $7.33 | 31843 |
| 2023-04-13 | 7.31 | $7.38 | 37716 |
| 2023-04-12 | 7.30 | $7.35 | 39705 |
| 2023-04-11 | 7.29 | $7.38 | 56013 |
| 2023-04-10 | 7.28 | $7.31 | 39632 |
| 2023-04-06 | 7.28 | $7.35 | 35405 |
| 2023-04-05 | 7.28 | $7.30 | 54000 |
| 2023-04-04 | 7.27 | $7.33 | 111223 |
| 2023-04-03 | 7.27 | $7.28 | 75635 |
| 2023-03-31 | 7.26 | $7.21 | 70200 |
| 2023-03-30 | 7.27 | $7.18 | 174339 |
| 2023-03-29 | 7.28 | $7.20 | 35200 |
| 2023-03-28 | 7.29 | $7.25 | 127000 |
| 2023-03-27 | 7.29 | $7.17 | 72645 |
| 2023-03-24 | 7.31 | $7.24 | 47600 |
| 2023-03-23 | 7.31 | $7.31 | 39435 |
| 2023-03-22 | 7.31 | $7.24 | 137432 |
| 2023-03-21 | 7.32 | $7.29 | 37220 |
| 2023-03-20 | 7.32 | $7.37 | 29405 |
| 2023-03-17 | 7.32 | $7.39 | 83000 |
| 2023-03-16 | 7.31 | $7.43 | 91000 |
| 2023-03-15 | 7.30 | $7.33 | 72600 |
| 2023-03-14 | 7.30 | $7.39 | 111700 |
| 2023-03-13 | 7.29 | $7.17 | 143140 |
| 2023-03-10 | 7.30 | $7.14 | 68300 |
| 2023-03-09 | 7.31 | $7.37 | 73702 |
| 2023-03-08 | 7.31 | $7.41 | 53000 |
| 2023-03-07 | 7.30 | $7.44 | 87800 |
| 2023-03-06 | 7.28 | $7.42 | 190000 |
| 2023-03-03 | 7.27 | $7.33 | 35800 |
| 2023-03-02 | 7.26 | $7.34 | 79900 |
| 2023-03-01 | 7.25 | $7.22 | 85400 |
| 2023-02-28 | 7.26 | $7.15 | 203400 |
| 2023-02-27 | 7.27 | $7.14 | 45600 |
| 2023-02-24 | 7.28 | $7.15 | 35802 |
| 2023-02-23 | 7.30 | $7.15 | 69626 |
| 2023-02-22 | 7.31 | $7.17 | 46920 |
| 2023-02-21 | 7.33 | $7.24 | 104300 |
| 2023-02-17 | 7.34 | $7.18 | 37238 |
| 2023-02-16 | 7.35 | $7.26 | 36200 |
| 2023-02-15 | 7.36 | $7.28 | 19400 |
| 2023-02-14 | 7.37 | $7.36 | 34017 |
| 2023-02-13 | 7.37 | $7.35 | 39300 |
| 2023-02-10 | 7.37 | $7.35 | 19200 |
| 2023-02-09 | 7.38 | $7.35 | 69300 |
| 2023-02-08 | 7.38 | $7.32 | 58221 |
| 2023-02-07 | 7.38 | $7.35 | 43048 |
| 2023-02-06 | 7.39 | $7.35 | 59800 |
| 2023-02-03 | 7.39 | $7.39 | 34900 |
| 2023-02-02 | 7.39 | $7.44 | 30027 |
| 2023-02-01 | 7.39 | $7.38 | 36200 |
| 2023-01-31 | 7.39 | $7.44 | 19100 |
| 2023-01-30 | 7.38 | $7.51 | 96540 |
| 2023-01-27 | 7.37 | $7.40 | 38100 |
| 2023-01-26 | 7.37 | $7.43 | 45000 |
| 2023-01-25 | 7.36 | $7.46 | 190424 |
| 2023-01-24 | 7.35 | $7.45 | 56925 |
| 2023-01-23 | 7.34 | $7.48 | 120300 |
| 2023-01-20 | 7.32 | $7.45 | 43442 |
| 2023-01-19 | 7.31 | $7.45 | 327500 |
| 2023-01-18 | 7.30 | $7.38 | 68402 |
| 2023-01-17 | 7.29 | $7.35 | 71726 |
| 2023-01-13 | 7.28 | $7.34 | 46643 |
| 2023-01-12 | 7.27 | $7.40 | 71437 |
| 2023-01-11 | 7.26 | $7.31 | 31400 |
| 2023-01-10 | 7.26 | $7.38 | 54741 |
| 2023-01-09 | 7.24 | $7.36 | 114200 |
| 2023-01-06 | 7.23 | $7.34 | 42115 |
| 2023-01-05 | 7.22 | $7.32 | 62200 |
| 2023-01-04 | 7.21 | $7.31 | 83000 |
| 2023-01-03 | 7.20 | $7.30 | 82300 |
| 2022-12-30 | 7.19 | $7.26 | 53000 |
| 2022-12-29 | 7.18 | $7.20 | 153222 |
| 2022-12-28 | 7.18 | $7.29 | 62400 |
| 2022-12-27 | 7.17 | $7.15 | 158700 |
| 2022-12-23 | 7.17 | $7.04 | 120400 |
| 2022-12-22 | 7.18 | $7.08 | 169600 |
| 2022-12-21 | 7.19 | $7.11 | 76200 |
| 2022-12-20 | 7.20 | $7.10 | 216735 |
| 2022-12-19 | 7.21 | $7.17 | 451120 |
| 2022-12-16 | 7.21 | $7.00 | 91200 |
| 2022-12-15 | 7.24 | $7.19 | 168000 |
| 2022-12-14 | 7.24 | $7.40 | 84722 |
| 2022-12-13 | 7.22 | $7.28 | 99014 |
| 2022-12-12 | 7.22 | $7.30 | 110400 |
| 2022-12-09 | 7.21 | $7.21 | 91636 |
| 2022-12-08 | 7.21 | $7.05 | 357442 |
| 2022-12-07 | 7.23 | $7.15 | 89734 |
| 2022-12-06 | 7.23 | $7.24 | 140643 |
| 2022-12-05 | 7.23 | $7.11 | 163309 |
| 2022-12-02 | 7.25 | $7.11 | 213608 |
| 2022-12-01 | 7.26 | $7.32 | 1.6M |
| 2022-11-30 | 7.26 | $7.32 | 115100 |
| 2022-11-29 | 7.25 | $7.32 | 99828 |
| 2022-11-28 | 7.24 | $7.36 | 180500 |
| 2022-11-25 | 7.23 | $7.37 | 220840 |
| 2022-11-23 | 7.21 | $7.30 | 70525 |
| 2022-11-22 | 7.20 | $7.48 | 144500 |
| 2022-11-21 | 7.18 | $7.37 | 488000 |
| 2022-11-18 | 7.16 | $7.35 | 75300 |
| 2022-11-17 | 7.13 | $7.56 | 482700 |
| 2022-11-16 | 7.09 | $7.47 | 141506 |
| 2022-11-15 | 7.05 | $7.39 | 245517 |
| 2022-11-14 | 7.01 | $7.28 | 510500 |
| 2022-11-11 | 6.99 | $7.19 | 107200 |
| 2022-11-10 | 6.96 | $7.04 | 564002 |
| 2022-11-09 | 6.96 | $6.99 | 126700 |
| 2022-11-08 | 6.95 | $7.09 | 493300 |
| 2022-11-07 | 6.94 | $7.01 | 717000 |
| 2022-11-04 | 6.93 | $6.94 | 94618 |
| 2022-11-03 | 6.93 | $6.74 | 402200 |
| 2022-11-02 | 6.95 | $7.00 | 276100 |
| 2022-11-01 | 6.94 | $6.82 | 824600 |
| 2022-10-31 | 6.96 | $6.62 | 563000 |
| 2022-10-28 | 6.99 | $6.77 | 225721 |
| 2022-10-27 | 7.02 | $6.68 | 193914 |
| 2022-10-26 | 7.05 | $6.71 | 178400 |
| 2022-10-25 | 7.09 | $6.55 | 480900 |
| 2022-10-24 | 7.15 | $6.62 | 571806 |
| 2022-10-21 | 7.20 | $6.55 | 71117 |
| 2022-10-20 | 7.27 | $6.73 | 470729 |
| 2022-10-19 | 7.33 | $6.79 | 147535 |
| 2022-10-18 | 7.38 | $6.68 | 363218 |
| 2022-10-17 | 7.46 | $6.81 | 513100 |
| 2022-10-14 | 7.52 | $6.81 | 166630 |
| 2022-10-13 | 7.60 | $7.00 | 668033 |
| 2022-10-12 | 7.66 | $6.88 | 73644 |
| 2022-10-11 | 7.74 | $7.22 | 338300 |
| 2022-10-10 | 7.80 | $7.17 | 462239 |
| 2022-10-07 | 7.87 | $7.42 | 420600 |
| 2022-10-06 | 7.91 | $7.42 | 76800 |
| 2022-10-05 | 7.96 | $7.53 | 110200 |
| 2022-10-04 | 8.01 | $7.55 | 563900 |
| 2022-10-03 | 8.06 | $7.52 | 439900 |
| 2022-09-30 | 8.11 | $7.58 | 186400 |
| 2022-09-29 | 8.17 | $7.49 | 434408 |
| 2022-09-28 | 8.24 | $7.41 | 236500 |
| 2022-09-27 | 8.33 | $7.75 | 506500 |
| 2022-09-26 | 8.39 | $8.09 | 119500 |
| 2022-09-23 | 8.42 | $8.23 | 109923 |
| 2022-09-22 | 8.44 | $8.17 | 429200 |
| 2022-09-21 | 8.47 | $8.34 | 61800 |
| 2022-09-20 | 8.49 | $8.41 | 163100 |
| 2022-09-19 | 8.49 | $8.45 | 79937 |
| 2022-09-16 | 8.50 | $8.47 | 109545 |
| 2022-09-15 | 8.50 | $8.40 | 118900 |
| 2022-09-14 | 8.51 | $8.34 | 62300 |
| 2022-09-13 | 8.53 | $8.35 | 96603 |
| 2022-09-12 | 8.55 | $8.51 | 177500 |
| 2022-09-09 | 8.55 | $8.40 | 65000 |
| 2022-09-08 | 8.57 | $8.46 | 141700 |
| 2022-09-07 | 8.58 | $8.47 | 220400 |
| 2022-09-06 | 8.59 | $8.36 | 195800 |
| 2022-09-02 | 8.62 | $8.38 | 63900 |
| 2022-09-01 | 8.64 | $8.57 | 251900 |
| 2022-08-31 | 8.65 | $8.73 | 132400 |
| 2022-08-30 | 8.64 | $8.64 | 137600 |
| 2022-08-29 | 8.64 | $8.65 | 136940 |
| 2022-08-26 | 8.64 | $8.63 | 73800 |
| 2022-08-25 | 8.64 | $8.82 | 203815 |
| 2022-08-24 | 8.63 | $8.80 | 201615 |
| 2022-08-23 | 8.61 | $8.76 | 376130 |
| 2022-08-22 | 8.59 | $8.80 | 712900 |
| 2022-08-19 | 8.57 | $8.80 | 89221 |
| 2022-08-18 | 8.55 | $8.90 | 425928 |
| 2022-08-17 | 8.51 | $8.73 | 71400 |
| 2022-08-16 | 8.49 | $8.65 | 255020 |
| 2022-08-15 | 8.47 | $8.71 | 516500 |
| 2022-08-12 | 8.44 | $8.60 | 96744 |
| 2022-08-11 | 8.43 | $8.59 | 543200 |
| 2022-08-10 | 8.41 | $8.49 | 82400 |
| 2022-08-09 | 8.40 | $8.42 | 401436 |
| 2022-08-08 | 8.40 | $8.41 | 575000 |
| 2022-08-05 | 8.40 | $8.40 | 552928 |
| 2022-08-04 | 8.40 | $8.38 | 86200 |
| 2022-08-03 | 8.40 | $8.31 | 133221 |
| 2022-08-02 | 8.41 | $8.32 | 243000 |
| 2022-08-01 | 8.42 | $8.33 | 367734 |
| 2022-07-29 | 8.42 | $8.41 | 68200 |
| 2022-07-28 | 8.43 | $8.33 | 362000 |
| 2022-07-27 | 8.44 | $8.35 | 71321 |
| 2022-07-26 | 8.45 | $8.27 | 161400 |
| 2022-07-25 | 8.46 | $8.36 | 159528 |
| 2022-07-22 | 8.48 | $8.33 | 277700 |
| 2022-07-21 | 8.49 | $8.29 | 55200 |
| 2022-07-20 | 8.51 | $8.31 | 75300 |
| 2022-07-19 | 8.53 | $8.37 | 419146 |
| 2022-07-18 | 8.55 | $8.40 | 442125 |
| 2022-07-15 | 8.57 | $8.35 | 62000 |
| 2022-07-14 | 8.59 | $8.33 | 582105 |
| 2022-07-13 | 8.62 | $8.44 | 153715 |
| 2022-07-12 | 8.63 | $8.39 | 277225 |
| 2022-07-11 | 8.66 | $8.32 | 484711 |
| 2022-07-08 | 8.70 | $8.41 | 49446 |
| 2022-07-07 | 8.73 | $8.34 | 393100 |
| 2022-07-06 | 8.77 | $8.28 | 315348 |
| 2022-07-05 | 8.82 | $8.26 | 416118 |
| 2022-07-01 | 8.88 | $8.27 | 342500 |
| 2022-06-30 | 8.94 | $8.28 | 74847 |
| 2022-06-29 | 9.01 | $8.29 | 162132 |
| 2022-06-28 | 9.08 | $8.26 | 243631 |
| 2022-06-27 | 9.17 | $8.28 | 351300 |
| 2022-06-24 | 9.27 | $8.33 | 57901 |
| 2022-06-23 | 9.36 | $8.26 | 152028 |
| 2022-06-22 | 9.48 | $8.43 | 154725 |
| 2022-06-21 | 9.59 | $8.56 | 283900 |
| 2022-06-17 | 9.70 | $9.25 | 48200 |
| 2022-06-16 | 9.75 | $9.45 | 90100 |
| 2022-06-15 | 9.78 | $9.47 | 79704 |
| 2022-06-14 | 9.81 | $9.66 | 65200 |
| 2022-06-13 | 9.83 | $9.64 | 45600 |
| 2022-06-10 | 9.85 | $9.68 | 186900 |
| 2022-06-09 | 9.86 | $9.71 | 45215 |
| 2022-06-08 | 9.88 | $9.72 | 60310 |
| 2022-06-07 | 9.90 | $9.84 | 99100 |
| 2022-06-06 | 9.90 | $9.87 | 49234 |
| 2022-06-03 | 9.90 | $9.99 | 32200 |
| 2022-06-02 | 9.90 | $10.04 | 48548 |
| 2022-06-01 | 9.88 | $9.81 | 51500 |
| 2022-05-31 | 9.89 | $9.91 | 108400 |
| 2022-05-27 | 9.89 | $10.07 | 38614 |
| 2022-05-26 | 9.87 | $10.01 | 697200 |
| 2022-05-25 | 9.85 | $10.09 | 34100 |
| 2022-05-24 | 9.83 | $10.06 | 35212 |
| 2022-05-23 | 9.80 | $9.95 | 27900 |
| 2022-05-20 | 9.79 | $9.97 | 47700 |
| 2022-05-19 | 9.77 | $9.89 | 31516 |
| 2022-05-18 | 9.75 | $9.67 | 106224 |
| 2022-05-17 | 9.76 | $9.89 | 70447 |
| 2022-05-16 | 9.75 | $9.70 | 52511 |
| 2022-05-13 | 9.75 | $9.59 | 43607 |
| 2022-05-12 | 9.77 | $9.61 | 59538 |
| 2022-05-11 | 9.79 | $9.56 | 74400 |
| 2022-05-10 | 9.81 | $9.75 | 95900 |
| 2022-05-09 | 9.82 | $9.55 | 54200 |
| 2022-05-06 | 9.85 | $9.76 | 50401 |
| 2022-05-05 | 9.85 | $9.81 | 43000 |
| 2022-05-04 | 9.86 | $9.97 | 61913 |
| 2022-05-03 | 9.85 | $9.85 | 41700 |
| 2022-05-02 | 9.85 | $9.82 | 44600 |
| 2022-04-29 | 9.85 | $9.85 | 32809 |
| 2022-04-28 | 9.85 | $9.88 | 35900 |
| 2022-04-27 | 9.85 | $9.87 | 80810 |
| 2022-04-26 | 9.85 | $9.99 | 47000 |
| 2022-04-25 | 9.83 | $9.90 | 47000 |
| 2022-04-22 | 9.82 | $9.84 | 42200 |
| 2022-04-21 | 9.82 | $9.82 | 62700 |
| 2022-04-20 | 9.82 | $9.78 | 54100 |
| 2022-04-19 | 9.83 | $9.82 | 49000 |
| 2022-04-18 | 9.83 | $9.81 | 33445 |
| 2022-04-14 | 9.83 | $9.85 | 30340 |
| 2022-04-13 | 9.82 | $9.85 | 49100 |
| 2022-04-12 | 9.82 | $9.93 | 61139 |
| 2022-04-11 | 9.81 | $9.76 | 41200 |
| 2022-04-08 | 9.82 | $9.81 | 40340 |
| 2022-04-07 | 9.82 | $9.72 | 52900 |
| 2022-04-06 | 9.83 | $9.70 | 72900 |
| 2022-04-05 | 9.84 | $9.86 | 129842 |
| 2022-04-04 | 9.84 | $9.87 | 246200 |
| 2022-04-01 | 9.83 | $9.85 | 53800 |
| 2022-03-31 | 9.83 | $9.68 | 130400 |
| 2022-03-30 | 9.85 | $9.85 | 48730 |
| 2022-03-29 | 9.85 | $9.81 | 62941 |
| 2022-03-28 | 9.85 | $9.80 | 35200 |
| 2022-03-25 | 9.86 | $9.76 | 39400 |
| 2022-03-24 | 9.87 | $9.70 | 35400 |
| 2022-03-23 | 9.89 | $9.73 | 219948 |
| 2022-03-22 | 9.90 | $9.70 | 126800 |
| 2022-03-21 | 9.93 | $9.80 | 77849 |
| 2022-03-18 | 9.94 | $9.82 | 58900 |
| 2022-03-17 | 9.95 | $9.68 | 54417 |
| 2022-03-16 | 9.98 | $9.93 | 128211 |
| 2022-03-15 | 9.98 | $9.88 | 93807 |
| 2022-03-14 | 10.00 | $9.78 | 66700 |
| 2022-03-11 | 10.02 | $9.75 | 46720 |
| 2022-03-10 | 10.05 | $10.03 | 36000 |
| 2022-03-09 | 10.05 | $9.95 | 63200 |
| 2022-03-08 | 10.06 | $9.90 | 52100 |
| 2022-03-07 | 10.07 | $9.89 | 49900 |
| 2022-03-04 | 10.09 | $9.76 | 46000 |
| 2022-03-03 | 10.13 | $9.90 | 47100 |
| 2022-03-02 | 10.15 | $9.90 | 43139 |
| 2022-03-01 | 10.18 | $9.82 | 52147 |
| 2022-02-28 | 10.22 | $10.23 | 79828 |
| 2022-02-25 | 10.22 | $10.27 | 64600 |
| 2022-02-24 | 10.21 | $10.34 | 49723 |
| 2022-02-23 | 10.20 | $10.20 | 56900 |
| 2022-02-22 | 10.20 | $10.26 | 34800 |
| 2022-02-18 | 10.19 | $10.28 | 19129 |
| 2022-02-17 | 10.18 | $10.26 | 32731 |
| 2022-02-16 | 10.17 | $10.29 | 20839 |
| 2022-02-15 | 10.16 | $10.28 | 34141 |
| 2022-02-14 | 10.15 | $10.25 | 21100 |
| 2022-02-11 | 10.14 | $10.30 | 60100 |
| 2022-02-10 | 10.12 | $10.27 | 62100 |
| 2022-02-09 | 10.11 | $10.37 | 47102 |
| 2022-02-08 | 10.08 | $10.33 | 36500 |
| 2022-02-07 | 10.05 | $10.09 | 27800 |
| 2022-02-04 | 10.05 | $10.20 | 186500 |
| 2022-02-03 | 10.03 | $10.03 | 38600 |
| 2022-02-02 | 10.03 | $10.10 | 36814 |
| 2022-02-01 | 10.02 | $10.07 | 45800 |
| 2022-01-31 | 10.02 | $10.04 | 57111 |
| 2022-01-28 | 10.02 | $10.08 | 30117 |
| 2022-01-27 | 10.01 | $10.15 | 98600 |
| 2022-01-26 | 9.99 | $9.96 | 52000 |
| 2022-01-25 | 10.00 | $10.02 | 62627 |
| 2022-01-24 | 10.00 | $9.94 | 60400 |
| 2022-01-21 | 10.00 | $9.95 | 54900 |
| 2022-01-20 | 10.01 | $10.07 | 55400 |
| 2022-01-19 | 10.00 | $9.99 | 49132 |
| 2022-01-18 | 10.00 | $10.04 | 62729 |
| 2022-01-14 | 10.00 | $10.05 | 76327 |
| 2022-01-13 | 9.99 | $10.04 | 46200 |
| 2022-01-12 | 9.99 | $9.96 | 95300 |
| 2022-01-11 | 9.99 | $10.03 | 116500 |
| 2022-01-10 | 9.99 | $9.93 | 115428 |
| 2022-01-07 | 9.99 | $9.99 | 58900 |
| 2022-01-06 | 9.99 | $10.10 | 44325 |
| 2022-01-05 | 9.98 | $10.14 | 27024 |
| 2022-01-04 | 9.96 | $10.18 | 38842 |
| 2022-01-03 | 9.94 | $10.24 | 48100 |
| 2021-12-31 | 9.91 | $10.07 | 50900 |
| 2021-12-30 | 9.89 | $10.22 | 87047 |
| 2021-12-29 | 9.86 | $10.15 | 76546 |
| 2021-12-28 | 9.83 | $10.14 | 22538 |
| 2021-12-27 | 9.79 | $9.97 | 40000 |
| 2021-12-23 | 9.77 | $10.03 | 49124 |
| 2021-12-22 | 9.75 | $9.97 | 56400 |
| 2021-12-21 | 9.72 | $9.94 | 80310 |
| 2021-12-20 | 9.70 | $9.88 | 68600 |
| 2021-12-17 | 9.68 | $9.79 | 48700 |
| 2021-12-16 | 9.67 | $9.70 | 46300 |
| 2021-12-15 | 9.67 | $9.78 | 75913 |
| 2021-12-14 | 9.66 | $9.66 | 87530 |
| 2021-12-13 | 9.66 | $9.53 | 128200 |
| 2021-12-10 | 9.67 | $9.56 | 50300 |
| 2021-12-09 | 9.68 | $9.49 | 97700 |
| 2021-12-08 | 9.70 | $9.55 | 69942 |
| 2021-12-07 | 9.72 | $9.63 | 56400 |
| 2021-12-06 | 9.73 | $9.63 | 117600 |
| 2021-12-03 | 9.74 | $9.60 | 46500 |
| 2021-12-02 | 9.75 | $9.71 | 71500 |
| 2021-12-01 | 9.75 | $9.77 | 36330 |
| 2021-11-30 | 9.75 | $9.77 | 72900 |
| 2021-11-29 | 9.75 | $9.81 | 64711 |
| 2021-11-26 | 9.74 | $9.84 | 23003 |
| 2021-11-24 | 9.73 | $9.85 | 35414 |
| 2021-11-23 | 9.72 | $9.80 | 28300 |
| 2021-11-22 | 9.71 | $9.74 | 57100 |
| 2021-11-19 | 9.71 | $9.76 | 36202 |
| 2021-11-18 | 9.70 | $9.73 | 203800 |
| 2021-11-17 | 9.70 | $9.63 | 32209 |
| 2021-11-16 | 9.71 | $9.68 | 36422 |
| 2021-11-15 | 9.71 | $9.67 | 83420 |
| 2021-11-12 | 9.72 | $9.63 | 17623 |
| 2021-11-11 | 9.73 | $9.72 | 66000 |
| 2021-11-10 | 9.73 | $9.75 | 35000 |
| 2021-11-09 | 9.73 | $9.76 | 57600 |
| 2021-11-08 | 9.72 | $9.81 | 41423 |
| 2021-11-05 | 9.71 | $9.78 | 40000 |
| 2021-11-04 | 9.70 | $9.79 | 66700 |
| 2021-11-03 | 9.70 | $9.78 | 39339 |
| 2021-11-02 | 9.69 | $9.77 | 80523 |
| 2021-11-01 | 9.68 | $9.82 | 40600 |
| 2021-10-29 | 9.66 | $9.77 | 27640 |
| 2021-10-28 | 9.65 | $9.70 | 64926 |
| 2021-10-27 | 9.65 | $9.70 | 28200 |
| 2021-10-26 | 9.64 | $9.69 | 51800 |
| 2021-10-25 | 9.64 | $9.65 | 65800 |
| 2021-10-22 | 9.64 | $9.69 | 59448 |
| 2021-10-21 | 9.63 | $9.68 | 101400 |
| 2021-10-20 | 9.62 | $9.60 | 29820 |
| 2021-10-19 | 9.63 | $9.64 | 80648 |
| 2021-10-18 | 9.63 | $9.62 | 58420 |
| 2021-10-15 | 9.63 | $9.60 | 59921 |
| 2021-10-14 | 9.63 | $9.58 | 151626 |
| 2021-10-13 | 9.63 | $9.57 | 80200 |
| 2021-10-12 | 9.64 | $9.57 | 72718 |
| 2021-10-11 | 9.65 | $9.57 | 72700 |
| 2021-10-08 | 9.66 | $9.59 | 59716 |
| 2021-10-07 | 9.66 | $9.67 | 43400 |
| 2021-10-06 | 9.66 | $9.58 | 96800 |
| 2021-10-05 | 9.67 | $9.60 | 83142 |
| 2021-10-04 | 9.68 | $9.53 | 87500 |
| 2021-10-01 | 9.69 | $9.59 | 54600 |
| 2021-09-30 | 9.70 | $9.58 | 101600 |
| 2021-09-29 | 9.72 | $9.60 | 96400 |
| 2021-09-28 | 9.73 | $9.46 | 97100 |
| 2021-09-27 | 9.76 | $9.57 | 176334 |
| 2021-09-24 | 9.78 | $9.56 | 38803 |
| 2021-09-23 | 9.80 | $9.71 | 107523 |
| 2021-09-22 | 9.81 | $9.64 | 158000 |
| 2021-09-21 | 9.83 | $9.60 | 91400 |
| 2021-09-20 | 9.85 | $9.60 | 69400 |
| 2021-09-17 | 9.88 | $9.61 | 71805 |
| 2021-09-16 | 9.91 | $9.74 | 530000 |
| 2021-09-15 | 9.93 | $9.65 | 7.6M |
| 2021-09-14 | 9.95 | $9.84 | 37800 |
| 2021-09-13 | 9.97 | $9.87 | 36226 |
| 2021-09-10 | 9.98 | $9.91 | 25900 |
| 2021-09-09 | 9.98 | $9.89 | 42700 |
| 2021-09-08 | 9.99 | $9.86 | 69400 |
| 2021-09-07 | 10.01 | $9.88 | 35803 |
| 2021-09-03 | 10.02 | $9.86 | 28300 |
| 2021-09-02 | 10.04 | $10.00 | 58700 |
| 2021-09-01 | 10.04 | $10.03 | 55308 |
| 2021-08-31 | 10.04 | $10.01 | 43629 |
| 2021-08-30 | 10.05 | $10.05 | 30300 |
| 2021-08-27 | 10.05 | $10.00 | 54700 |
| 2021-08-26 | 10.05 | $9.95 | 41237 |
| 2021-08-25 | 10.06 | $10.03 | 37100 |
| 2021-08-24 | 10.07 | $10.06 | 98000 |
| 2021-08-23 | 10.07 | $10.19 | 28800 |
| 2021-08-20 | 10.05 | $10.15 | 48022 |
| 2021-08-19 | 10.04 | $10.01 | 54340 |
| 2021-08-18 | 10.05 | $10.00 | 154838 |
| 2021-08-17 | 10.05 | $10.04 | 56918 |
| 2021-08-16 | 10.05 | $10.09 | 37600 |
| 2021-08-13 | 10.05 | $9.96 | 39010 |
| 2021-08-12 | 10.06 | $9.94 | 43907 |
| 2021-08-11 | 10.07 | $9.92 | 33511 |
| 2021-08-10 | 10.09 | $9.84 | 59800 |
| 2021-08-09 | 10.11 | $9.98 | 32023 |
| 2021-08-06 | 10.13 | $10.00 | 34635 |
| 2021-08-05 | 10.14 | $9.95 | 41900 |
| 2021-08-04 | 10.16 | $10.03 | 45214 |
| 2021-08-03 | 10.17 | $10.08 | 58700 |
| 2021-08-02 | 10.18 | $10.15 | 50015 |
| 2021-07-30 | 10.19 | $10.36 | 34800 |
| 2021-07-29 | 10.17 | $10.32 | 82700 |
| 2021-07-28 | 10.15 | $10.29 | 218700 |
| 2021-07-27 | 10.14 | $10.42 | 66330 |
| 2021-07-26 | 10.11 | $10.40 | 48400 |
| 2021-07-23 | 10.08 | $10.16 | 113525 |
| 2021-07-22 | 10.07 | $10.06 | 201700 |
| 2021-07-21 | 10.07 | $10.13 | 37000 |
| 2021-07-20 | 10.06 | $10.03 | 36746 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.72
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.75
Average
8.57
Maximum
10.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.72 | $9.93 | 30400 |
| 2026-07-16 | 9.69 | $9.99 | 49200 |
| 2026-07-15 | 9.65 | $9.90 | 48323 |
| 2026-07-14 | 9.62 | $9.89 | 90434 |
| 2026-07-13 | 9.58 | $9.79 | 73300 |
| 2026-07-10 | 9.55 | $9.87 | 46400 |
| 2026-07-09 | 9.52 | $9.80 | 78700 |
| 2026-07-08 | 9.48 | $9.67 | 75500 |
| 2026-07-07 | 9.46 | $9.61 | 109800 |
| 2026-07-06 | 9.44 | $9.53 | 134400 |
| 2026-07-02 | 9.44 | $9.35 | 102819 |
| 2026-07-01 | 9.44 | $9.44 | 123933 |
| 2026-06-30 | 9.44 | $9.41 | 114500 |
| 2026-06-29 | 9.45 | $9.47 | 163200 |
| 2026-06-26 | 9.45 | $9.48 | 120138 |
| 2026-06-25 | 9.45 | $9.57 | 84034 |
| 2026-06-24 | 9.44 | $9.53 | 163300 |
| 2026-06-23 | 9.44 | $9.40 | 312400 |
| 2026-06-22 | 9.45 | $9.36 | 266500 |
| 2026-06-18 | 9.47 | $9.42 | 158200 |
| 2026-06-17 | 9.49 | $9.35 | 158400 |
| 2026-06-16 | 9.51 | $9.49 | 127800 |
| 2026-06-15 | 9.53 | $9.40 | 176800 |
| 2026-06-12 | 9.55 | $9.41 | 71843 |
| 2026-06-11 | 9.57 | $9.44 | 134131 |
| 2026-06-10 | 9.59 | $9.50 | 87700 |
| 2026-06-09 | 9.61 | $9.30 | 219409 |
| 2026-06-08 | 9.65 | $9.42 | 164300 |
| 2026-06-05 | 9.68 | $9.38 | 127600 |
| 2026-06-04 | 9.71 | $9.49 | 101001 |
| 2026-06-03 | 9.74 | $9.48 | 96044 |
| 2026-06-02 | 9.76 | $9.60 | 129945 |
| 2026-06-01 | 9.78 | $9.60 | 106900 |
| 2026-05-29 | 9.80 | $9.83 | 71232 |
| 2026-05-28 | 9.79 | $9.75 | 88436 |
| 2026-05-27 | 9.79 | $9.88 | 64440 |
| 2026-05-26 | 9.78 | $9.88 | 47014 |
| 2026-05-22 | 9.76 | $9.88 | 135317 |
| 2026-05-21 | 9.75 | $9.78 | 68300 |
| 2026-05-20 | 9.74 | $9.80 | 91900 |
| 2026-05-19 | 9.73 | $9.68 | 78500 |
| 2026-05-18 | 9.74 | $9.73 | 68300 |
| 2026-05-15 | 9.73 | $9.78 | 67012 |
| 2026-05-14 | 9.72 | $9.85 | 66100 |
| 2026-05-13 | 9.70 | $9.81 | 58900 |
| 2026-05-12 | 9.69 | $9.74 | 74900 |
| 2026-05-11 | 9.68 | $9.75 | 109012 |
| 2026-05-08 | 9.67 | $9.70 | 211528 |
| 2026-05-07 | 9.66 | $9.79 | 91800 |
| 2026-05-06 | 9.65 | $9.79 | 45200 |
| 2026-05-05 | 9.63 | $9.69 | 42500 |
| 2026-05-04 | 9.62 | $9.67 | 79300 |
| 2026-05-01 | 9.62 | $9.68 | 47200 |
| 2026-04-30 | 9.61 | $9.64 | 67100 |
| 2026-04-29 | 9.61 | $9.66 | 42900 |
| 2026-04-28 | 9.60 | $9.65 | 119047 |
| 2026-04-27 | 9.59 | $9.59 | 59844 |
| 2026-04-24 | 9.59 | $9.63 | 61826 |
| 2026-04-23 | 9.58 | $9.60 | 61800 |
| 2026-04-22 | 9.58 | $9.63 | 57800 |
| 2026-04-21 | 9.57 | $9.65 | 66200 |
| 2026-04-20 | 9.55 | $9.59 | 71300 |
| 2026-04-17 | 9.55 | $9.43 | 67800 |
| 2026-04-16 | 9.55 | $9.52 | 57100 |
| 2026-04-15 | 9.55 | $9.56 | 64817 |
| 2026-04-14 | 9.55 | $9.62 | 62305 |
| 2026-04-13 | 9.54 | $9.71 | 56300 |
| 2026-04-10 | 9.51 | $9.62 | 43900 |
| 2026-04-09 | 9.50 | $9.64 | 57902 |
| 2026-04-08 | 9.48 | $9.58 | 59433 |
| 2026-04-07 | 9.47 | $9.61 | 65000 |
| 2026-04-06 | 9.46 | $9.60 | 89000 |
| 2026-04-02 | 9.45 | $9.54 | 93600 |
| 2026-04-01 | 9.44 | $9.50 | 72800 |
| 2026-03-31 | 9.44 | $9.48 | 80328 |
| 2026-03-30 | 9.44 | $9.45 | 70900 |
| 2026-03-27 | 9.44 | $9.30 | 57730 |
| 2026-03-26 | 9.46 | $9.35 | 70636 |
| 2026-03-25 | 9.47 | $9.48 | 47020 |
| 2026-03-24 | 9.48 | $9.38 | 66400 |
| 2026-03-23 | 9.49 | $9.30 | 70100 |
| 2026-03-20 | 9.51 | $9.45 | 78400 |
| 2026-03-19 | 9.53 | $9.46 | 70200 |
| 2026-03-18 | 9.54 | $9.50 | 46144 |
| 2026-03-17 | 9.55 | $9.50 | 64821 |
| 2026-03-16 | 9.57 | $9.47 | 88035 |
| 2026-03-13 | 9.58 | $9.44 | 50525 |
| 2026-03-12 | 9.61 | $9.40 | 57000 |
| 2026-03-11 | 9.64 | $9.61 | 52609 |
| 2026-03-10 | 9.65 | $9.67 | 63448 |
| 2026-03-09 | 9.65 | $9.56 | 57600 |
| 2026-03-06 | 9.67 | $9.60 | 63700 |
| 2026-03-05 | 9.68 | $9.53 | 55000 |
| 2026-03-04 | 9.70 | $9.46 | 43100 |
| 2026-03-03 | 9.73 | $9.63 | 73227 |
| 2026-03-02 | 9.74 | $9.54 | 70500 |
| 2026-02-27 | 9.76 | $9.52 | 51900 |
| 2026-02-26 | 9.78 | $9.37 | 82519 |
| 2026-02-25 | 9.81 | $9.66 | 93333 |
| 2026-02-24 | 9.82 | $9.92 | 28240 |
| 2026-02-23 | 9.80 | $9.98 | 38032 |
| 2026-02-20 | 9.77 | $9.86 | 40900 |
| 2026-02-19 | 9.76 | $9.86 | 30739 |
| 2026-02-18 | 9.74 | $9.80 | 49138 |
| 2026-02-17 | 9.72 | $9.83 | 71400 |
| 2026-02-13 | 9.70 | $10.00 | 47108 |
| 2026-02-12 | 9.66 | $9.88 | 46400 |
| 2026-02-11 | 9.62 | $9.82 | 47403 |
| 2026-02-10 | 9.59 | $9.73 | 73702 |
| 2026-02-09 | 9.57 | $9.85 | 128537 |
| 2026-02-06 | 9.53 | $9.79 | 42915 |
| 2026-02-05 | 9.49 | $9.70 | 61900 |
| 2026-02-04 | 9.46 | $9.58 | 51528 |
| 2026-02-03 | 9.44 | $9.56 | 57234 |
| 2026-02-02 | 9.42 | $9.49 | 46242 |
| 2026-01-30 | 9.40 | $9.49 | 39200 |
| 2026-01-29 | 9.38 | $9.59 | 35248 |
| 2026-01-28 | 9.35 | $9.53 | 50000 |
| 2026-01-27 | 9.32 | $9.54 | 38516 |
| 2026-01-26 | 9.29 | $9.57 | 37205 |
| 2026-01-23 | 9.26 | $9.42 | 29300 |
| 2026-01-22 | 9.23 | $9.51 | 55805 |
| 2026-01-21 | 9.20 | $9.41 | 38800 |
| 2026-01-20 | 9.17 | $9.27 | 87603 |
| 2026-01-16 | 9.15 | $9.29 | 50403 |
| 2026-01-15 | 9.13 | $9.21 | 162800 |
| 2026-01-14 | 9.11 | $9.22 | 41900 |
| 2026-01-13 | 9.10 | $9.24 | 52900 |
| 2026-01-12 | 9.07 | $9.19 | 50002 |
| 2026-01-09 | 9.06 | $9.13 | 48200 |
| 2026-01-08 | 9.04 | $9.15 | 39900 |
| 2026-01-07 | 9.02 | $9.33 | 36900 |
| 2026-01-06 | 8.98 | $9.12 | 54900 |
| 2026-01-05 | 8.96 | $9.03 | 82300 |
| 2026-01-02 | 8.95 | $9.00 | 53447 |
| 2025-12-31 | 8.94 | $9.01 | 46700 |
| 2025-12-30 | 8.92 | $8.99 | 81716 |
| 2025-12-29 | 8.91 | $9.01 | 139500 |
| 2025-12-26 | 8.90 | $9.06 | 51300 |
| 2025-12-24 | 8.88 | $9.18 | 20937 |
| 2025-12-23 | 8.85 | $9.00 | 54400 |
| 2025-12-22 | 8.83 | $8.88 | 67000 |
| 2025-12-19 | 8.82 | $8.87 | 85800 |
| 2025-12-18 | 8.82 | $8.90 | 54100 |
| 2025-12-17 | 8.81 | $8.85 | 62500 |
| 2025-12-16 | 8.81 | $8.90 | 116100 |
| 2025-12-15 | 8.80 | $8.84 | 81233 |
| 2025-12-12 | 8.80 | $8.73 | 64800 |
| 2025-12-11 | 8.81 | $8.83 | 65834 |
| 2025-12-10 | 8.82 | $8.72 | 64248 |
| 2025-12-09 | 8.83 | $8.62 | 80800 |
| 2025-12-08 | 8.85 | $8.77 | 67306 |
| 2025-12-05 | 8.86 | $8.85 | 45000 |
| 2025-12-04 | 8.86 | $8.90 | 188826 |
| 2025-12-03 | 8.85 | $8.73 | 42700 |
| 2025-12-02 | 8.86 | $8.83 | 58424 |
| 2025-12-01 | 8.86 | $8.86 | 74547 |
| 2025-11-28 | 8.86 | $8.86 | 23700 |
| 2025-11-26 | 8.85 | $8.98 | 44800 |
| 2025-11-25 | 8.83 | $8.82 | 47100 |
| 2025-11-24 | 8.82 | $8.89 | 57600 |
| 2025-11-21 | 8.80 | $8.82 | 60700 |
| 2025-11-20 | 8.79 | $8.80 | 92178 |
| 2025-11-19 | 8.78 | $8.83 | 85100 |
| 2025-11-18 | 8.77 | $8.91 | 54600 |
| 2025-11-17 | 8.75 | $8.92 | 23242 |
| 2025-11-14 | 8.72 | $9.04 | 28801 |
| 2025-11-13 | 8.68 | $8.91 | 48500 |
| 2025-11-12 | 8.65 | $8.88 | 22301 |
| 2025-11-11 | 8.62 | $8.75 | 269200 |
| 2025-11-10 | 8.60 | $8.80 | 53800 |
| 2025-11-07 | 8.58 | $8.75 | 64919 |
| 2025-11-06 | 8.56 | $8.74 | 72736 |
| 2025-11-05 | 8.54 | $8.69 | 60913 |
| 2025-11-04 | 8.52 | $8.55 | 79600 |
| 2025-11-03 | 8.51 | $8.55 | 64700 |
| 2025-10-31 | 8.51 | $8.53 | 79800 |
| 2025-10-30 | 8.50 | $8.49 | 111922 |
| 2025-10-29 | 8.49 | $8.50 | 57500 |
| 2025-10-28 | 8.49 | $8.55 | 51700 |
| 2025-10-27 | 8.48 | $8.53 | 60035 |
| 2025-10-24 | 8.46 | $8.50 | 34300 |
| 2025-10-23 | 8.45 | $8.54 | 59717 |
| 2025-10-22 | 8.44 | $8.42 | 62624 |
| 2025-10-21 | 8.43 | $8.55 | 55600 |
| 2025-10-20 | 8.42 | $8.60 | 38223 |
| 2025-10-17 | 8.39 | $8.63 | 120300 |
| 2025-10-16 | 8.36 | $8.47 | 90831 |
| 2025-10-15 | 8.35 | $8.49 | 63240 |
| 2025-10-14 | 8.33 | $8.48 | 73300 |
| 2025-10-13 | 8.32 | $8.43 | 103738 |
| 2025-10-10 | 8.30 | $8.38 | 76300 |
| 2025-10-09 | 8.30 | $8.36 | 76700 |
| 2025-10-08 | 8.29 | $8.34 | 90500 |
| 2025-10-07 | 8.29 | $8.31 | 70500 |
| 2025-10-06 | 8.29 | $8.31 | 82300 |
| 2025-10-03 | 8.29 | $8.29 | 49700 |
| 2025-10-02 | 8.29 | $8.29 | 196400 |
| 2025-10-01 | 8.29 | $8.26 | 73316 |
| 2025-09-30 | 8.29 | $8.24 | 42402 |
| 2025-09-29 | 8.30 | $8.26 | 68002 |
| 2025-09-26 | 8.30 | $8.23 | 83932 |
| 2025-09-25 | 8.31 | $8.24 | 87900 |
| 2025-09-24 | 8.32 | $8.25 | 99800 |
| 2025-09-23 | 8.33 | $8.32 | 51445 |
| 2025-09-22 | 8.33 | $8.25 | 58316 |
| 2025-09-19 | 8.34 | $8.34 | 65126 |
| 2025-09-18 | 8.34 | $8.35 | 85212 |
| 2025-09-17 | 8.34 | $8.41 | 65700 |
| 2025-09-16 | 8.33 | $8.38 | 57832 |
| 2025-09-15 | 8.33 | $8.39 | 64600 |
| 2025-09-12 | 8.32 | $8.37 | 54000 |
| 2025-09-11 | 8.32 | $8.38 | 46800 |
| 2025-09-10 | 8.32 | $8.30 | 39600 |
| 2025-09-09 | 8.32 | $8.30 | 50816 |
| 2025-09-08 | 8.33 | $8.21 | 74215 |
| 2025-09-05 | 8.35 | $8.20 | 49300 |
| 2025-09-04 | 8.37 | $8.16 | 93600 |
| 2025-09-03 | 8.39 | $8.19 | 41700 |
| 2025-09-02 | 8.41 | $8.41 | 79900 |
| 2025-08-29 | 8.42 | $8.37 | 56400 |
| 2025-08-28 | 8.43 | $8.43 | 57600 |
| 2025-08-27 | 8.43 | $8.43 | 43346 |
| 2025-08-26 | 8.44 | $8.40 | 47900 |
| 2025-08-25 | 8.45 | $8.40 | 38200 |
| 2025-08-22 | 8.46 | $8.38 | 157117 |
| 2025-08-21 | 8.47 | $8.38 | 45200 |
| 2025-08-20 | 8.48 | $8.40 | 39900 |
| 2025-08-19 | 8.49 | $8.36 | 41100 |
| 2025-08-18 | 8.51 | $8.39 | 47700 |
| 2025-08-15 | 8.52 | $8.41 | 49500 |
| 2025-08-14 | 8.54 | $8.40 | 29711 |
| 2025-08-13 | 8.55 | $8.50 | 27100 |
| 2025-08-12 | 8.55 | $8.59 | 26738 |
| 2025-08-11 | 8.54 | $8.57 | 32111 |
| 2025-08-08 | 8.53 | $8.47 | 49230 |
| 2025-08-07 | 8.54 | $8.39 | 69100 |
| 2025-08-06 | 8.54 | $8.39 | 31000 |
| 2025-08-05 | 8.55 | $8.70 | 31521 |
| 2025-08-04 | 8.53 | $8.65 | 51408 |
| 2025-08-01 | 8.51 | $8.67 | 47900 |
| 2025-07-31 | 8.49 | $8.61 | 80400 |
| 2025-07-30 | 8.47 | $8.67 | 44200 |
| 2025-07-29 | 8.45 | $8.58 | 50235 |
| 2025-07-28 | 8.43 | $8.56 | 64400 |
| 2025-07-25 | 8.41 | $8.50 | 37910 |
| 2025-07-24 | 8.40 | $8.50 | 141113 |
| 2025-07-23 | 8.39 | $8.56 | 32730 |
| 2025-07-22 | 8.38 | $8.59 | 36900 |
| 2025-07-21 | 8.36 | $8.43 | 44204 |
| 2025-07-18 | 8.35 | $8.42 | 45326 |
| 2025-07-17 | 8.34 | $8.36 | 61134 |
| 2025-07-16 | 8.35 | $8.22 | 52441 |
| 2025-07-15 | 8.36 | $8.27 | 44500 |
| 2025-07-14 | 8.37 | $8.34 | 62300 |
| 2025-07-11 | 8.37 | $8.28 | 54709 |
| 2025-07-10 | 8.38 | $8.27 | 57300 |
| 2025-07-09 | 8.39 | $8.28 | 45232 |
| 2025-07-08 | 8.41 | $8.46 | 64000 |
| 2025-07-07 | 8.40 | $8.33 | 99722 |
| 2025-07-03 | 8.40 | $8.38 | 19941 |
| 2025-07-02 | 8.40 | $8.44 | 45300 |
| 2025-07-01 | 8.40 | $8.47 | 54921 |
| 2025-06-30 | 8.39 | $8.47 | 75000 |
| 2025-06-27 | 8.39 | $8.41 | 117003 |
| 2025-06-26 | 8.38 | $8.46 | 33703 |
| 2025-06-25 | 8.38 | $8.36 | 30835 |
| 2025-06-24 | 8.38 | $8.40 | 38630 |
| 2025-06-23 | 8.38 | $8.35 | 68425 |
| 2025-06-20 | 8.39 | $8.52 | 68200 |
| 2025-06-18 | 8.38 | $8.26 | 67317 |
| 2025-06-17 | 8.40 | $8.38 | 58200 |
| 2025-06-16 | 8.40 | $8.35 | 47236 |
| 2025-06-13 | 8.41 | $8.34 | 34100 |
| 2025-06-12 | 8.42 | $8.33 | 49300 |
| 2025-06-11 | 8.44 | $8.36 | 48800 |
| 2025-06-10 | 8.45 | $8.38 | 66200 |
| 2025-06-09 | 8.46 | $8.39 | 68702 |
| 2025-06-06 | 8.47 | $8.37 | 32400 |
| 2025-06-05 | 8.48 | $8.37 | 86700 |
| 2025-06-04 | 8.49 | $8.36 | 43100 |
| 2025-06-03 | 8.51 | $8.50 | 51100 |
| 2025-06-02 | 8.52 | $8.47 | 60000 |
| 2025-05-30 | 8.53 | $8.50 | 43100 |
| 2025-05-29 | 8.53 | $8.49 | 58823 |
| 2025-05-28 | 8.54 | $8.46 | 62225 |
| 2025-05-27 | 8.55 | $8.56 | 70000 |
| 2025-05-23 | 8.55 | $8.53 | 39936 |
| 2025-05-22 | 8.55 | $8.52 | 70200 |
| 2025-05-21 | 8.55 | $8.55 | 48100 |
| 2025-05-20 | 8.55 | $8.49 | 60009 |
| 2025-05-19 | 8.56 | $8.44 | 95300 |
| 2025-05-16 | 8.57 | $8.49 | 53200 |
| 2025-05-15 | 8.57 | $8.42 | 60526 |
| 2025-05-14 | 8.58 | $8.59 | 56300 |
| 2025-05-13 | 8.58 | $8.56 | 64419 |
| 2025-05-12 | 8.57 | $8.68 | 61436 |
| 2025-05-09 | 8.55 | $8.57 | 43600 |
| 2025-05-08 | 8.54 | $8.70 | 65614 |
| 2025-05-07 | 8.51 | $8.62 | 58600 |
| 2025-05-06 | 8.48 | $8.73 | 169526 |
| 2025-05-05 | 8.45 | $8.63 | 90300 |
| 2025-05-02 | 8.41 | $8.56 | 43532 |
| 2025-05-01 | 8.39 | $8.50 | 90900 |
| 2025-04-30 | 8.36 | $8.48 | 45400 |
| 2025-04-29 | 8.34 | $8.65 | 55200 |
| 2025-04-28 | 8.30 | $8.57 | 50616 |
| 2025-04-25 | 8.26 | $8.50 | 29700 |
| 2025-04-24 | 8.23 | $8.50 | 69700 |
| 2025-04-23 | 8.20 | $8.35 | 45130 |
| 2025-04-22 | 8.18 | $8.38 | 86600 |
| 2025-04-21 | 8.16 | $8.34 | 64200 |
| 2025-04-17 | 8.13 | $8.35 | 61418 |
| 2025-04-16 | 8.11 | $8.35 | 61046 |
| 2025-04-15 | 8.09 | $8.22 | 119800 |
| 2025-04-14 | 8.07 | $8.11 | 116400 |
| 2025-04-11 | 8.07 | $8.12 | 363847 |
| 2025-04-10 | 8.07 | $8.00 | 229643 |
| 2025-04-09 | 8.08 | $8.00 | 173922 |
| 2025-04-08 | 8.09 | $8.03 | 146000 |
| 2025-04-07 | 8.10 | $8.10 | 184006 |
| 2025-04-04 | 8.10 | $7.91 | 86900 |
| 2025-04-03 | 8.12 | $8.11 | 118322 |
| 2025-04-02 | 8.12 | $8.08 | 600808 |
| 2025-04-01 | 8.13 | $8.18 | 1.1M |
| 2025-03-31 | 8.13 | $8.09 | 101500 |
| 2025-03-28 | 8.14 | $8.08 | 77100 |
| 2025-03-27 | 8.15 | $8.20 | 107400 |
| 2025-03-26 | 8.15 | $8.05 | 77316 |
| 2025-03-25 | 8.16 | $8.10 | 55409 |
| 2025-03-24 | 8.17 | $8.15 | 132219 |
| 2025-03-21 | 8.18 | $8.12 | 109815 |
| 2025-03-20 | 8.19 | $8.09 | 43200 |
| 2025-03-19 | 8.20 | $8.11 | 120103 |
| 2025-03-18 | 8.22 | $8.11 | 135391 |
| 2025-03-17 | 8.23 | $8.15 | 102500 |
| 2025-03-14 | 8.24 | $8.19 | 76845 |
| 2025-03-13 | 8.25 | $8.19 | 96027 |
| 2025-03-12 | 8.25 | $8.08 | 171300 |
| 2025-03-11 | 8.27 | $8.17 | 104144 |
| 2025-03-10 | 8.28 | $8.12 | 128438 |
| 2025-03-07 | 8.29 | $8.37 | 519633 |
| 2025-03-06 | 8.28 | $8.35 | 503300 |
| 2025-03-05 | 8.27 | $8.41 | 58000 |
| 2025-03-04 | 8.25 | $8.30 | 86541 |
| 2025-03-03 | 8.24 | $8.26 | 103213 |
| 2025-02-28 | 8.24 | $8.18 | 88000 |
| 2025-02-27 | 8.24 | $8.18 | 59900 |
| 2025-02-26 | 8.25 | $8.38 | 73700 |
| 2025-02-25 | 8.23 | $8.30 | 342147 |
| 2025-02-24 | 8.22 | $8.40 | 654000 |
| 2025-02-21 | 8.21 | $8.22 | 56929 |
| 2025-02-20 | 8.21 | $8.31 | 59011 |
| 2025-02-19 | 8.20 | $8.18 | 80605 |
| 2025-02-18 | 8.20 | $8.25 | 101900 |
| 2025-02-14 | 8.20 | $8.20 | 82609 |
| 2025-02-13 | 8.20 | $8.16 | 94200 |
| 2025-02-12 | 8.21 | $8.15 | 101841 |
| 2025-02-11 | 8.21 | $8.14 | 73600 |
| 2025-02-10 | 8.22 | $8.15 | 124700 |
| 2025-02-07 | 8.23 | $8.16 | 79600 |
| 2025-02-06 | 8.24 | $8.18 | 91146 |
| 2025-02-05 | 8.24 | $8.19 | 124213 |
| 2025-02-04 | 8.24 | $8.24 | 67347 |
| 2025-02-03 | 8.24 | $8.26 | 110700 |
| 2025-01-31 | 8.24 | $8.20 | 59800 |
| 2025-01-30 | 8.24 | $8.31 | 129231 |
| 2025-01-29 | 8.23 | $8.23 | 86825 |
| 2025-01-28 | 8.23 | $8.25 | 95928 |
| 2025-01-27 | 8.23 | $8.25 | 118000 |
| 2025-01-24 | 8.23 | $8.23 | 70316 |
| 2025-01-23 | 8.23 | $8.23 | 86621 |
| 2025-01-22 | 8.23 | $8.24 | 106814 |
| 2025-01-21 | 8.22 | $8.28 | 1.1M |
| 2025-01-17 | 8.22 | $8.44 | 109404 |
| 2025-01-16 | 8.19 | $8.26 | 119000 |
| 2025-01-15 | 8.19 | $8.26 | 71600 |
| 2025-01-14 | 8.18 | $8.21 | 162727 |
| 2025-01-13 | 8.18 | $8.08 | 164523 |
| 2025-01-10 | 8.19 | $8.09 | 100900 |
| 2025-01-08 | 8.21 | $8.06 | 91643 |
| 2025-01-07 | 8.22 | $8.13 | 125200 |
| 2025-01-06 | 8.23 | $8.21 | 87100 |
| 2025-01-03 | 8.24 | $8.22 | 105900 |
| 2025-01-02 | 8.24 | $8.18 | 55200 |
| 2024-12-31 | 8.25 | $8.28 | 112729 |
| 2024-12-30 | 8.25 | $8.29 | 98211 |
| 2024-12-27 | 8.25 | $8.27 | 867800 |
| 2024-12-26 | 8.26 | $8.31 | 141000 |
| 2024-12-24 | 8.26 | $8.25 | 59910 |
| 2024-12-23 | 8.26 | $8.21 | 158927 |
| 2024-12-20 | 8.27 | $8.20 | 1.2M |
| 2024-12-19 | 8.29 | $8.11 | 193408 |
| 2024-12-18 | 8.31 | $8.11 | 877300 |
| 2024-12-17 | 8.34 | $8.20 | 198000 |
| 2024-12-16 | 8.36 | $8.23 | 137132 |
| 2024-12-13 | 8.38 | $8.20 | 82500 |
| 2024-12-12 | 8.40 | $8.33 | 81928 |
| 2024-12-11 | 8.41 | $8.34 | 842427 |
| 2024-12-10 | 8.42 | $8.44 | 168533 |
| 2024-12-09 | 8.42 | $8.38 | 900840 |
| 2024-12-06 | 8.43 | $8.30 | 155900 |
| 2024-12-05 | 8.45 | $8.29 | 867840 |
| 2024-12-04 | 8.46 | $8.40 | 94301 |
| 2024-12-03 | 8.47 | $8.42 | 77200 |
| 2024-12-02 | 8.48 | $8.35 | 113600 |
| 2024-11-29 | 8.49 | $8.54 | 40600 |
| 2024-11-27 | 8.49 | $8.44 | 66000 |
| 2024-11-26 | 8.49 | $8.39 | 81541 |
| 2024-11-25 | 8.50 | $8.47 | 125700 |
| 2024-11-22 | 8.51 | $8.54 | 47728 |
| 2024-11-21 | 8.51 | $8.60 | 140600 |
| 2024-11-20 | 8.50 | $8.58 | 60900 |
| 2024-11-19 | 8.49 | $8.51 | 108045 |
| 2024-11-18 | 8.50 | $8.52 | 128500 |
| 2024-11-15 | 8.50 | $8.44 | 101400 |
| 2024-11-14 | 8.51 | $8.37 | 98900 |
| 2024-11-13 | 8.52 | $8.46 | 92700 |
| 2024-11-12 | 8.53 | $8.46 | 99900 |
| 2024-11-11 | 8.54 | $8.52 | 60900 |
| 2024-11-08 | 8.55 | $8.45 | 66600 |
| 2024-11-07 | 8.56 | $8.52 | 85639 |
| 2024-11-06 | 8.56 | $8.50 | 52400 |
| 2024-11-05 | 8.57 | $8.57 | 73542 |
| 2024-11-04 | 8.57 | $8.55 | 86834 |
| 2024-11-01 | 8.58 | $8.54 | 72435 |
| 2024-10-31 | 8.59 | $8.44 | 128410 |
| 2024-10-30 | 8.60 | $8.51 | 350900 |
| 2024-10-29 | 8.62 | $8.54 | 1.5M |
| 2024-10-28 | 8.63 | $8.68 | 52100 |
| 2024-10-25 | 8.63 | $8.65 | 125100 |
| 2024-10-24 | 8.64 | $8.61 | 59421 |
| 2024-10-23 | 8.65 | $8.55 | 42130 |
| 2024-10-22 | 8.67 | $8.62 | 32924 |
| 2024-10-21 | 8.69 | $8.58 | 79400 |
| 2024-10-18 | 8.72 | $8.65 | 46200 |
| 2024-10-17 | 8.74 | $8.58 | 47800 |
| 2024-10-16 | 8.77 | $8.63 | 34633 |
| 2024-10-15 | 8.80 | $8.52 | 43217 |
| 2024-10-14 | 8.84 | $8.71 | 34430 |
| 2024-10-11 | 8.87 | $8.54 | 54100 |
| 2024-10-10 | 8.91 | $8.52 | 45649 |
| 2024-10-09 | 8.96 | $8.64 | 38500 |
| 2024-10-08 | 9.00 | $8.74 | 44600 |
| 2024-10-07 | 9.02 | $8.78 | 44700 |
| 2024-10-04 | 9.05 | $8.95 | 34502 |
| 2024-10-03 | 9.06 | $8.90 | 76500 |
| 2024-10-02 | 9.07 | $8.96 | 64300 |
| 2024-10-01 | 9.08 | $8.83 | 47500 |
| 2024-09-30 | 9.10 | $8.78 | 51900 |
| 2024-09-27 | 9.13 | $9.10 | 77132 |
| 2024-09-26 | 9.13 | $9.20 | 36100 |
| 2024-09-25 | 9.11 | $9.25 | 34500 |
| 2024-09-24 | 9.09 | $9.45 | 35417 |
| 2024-09-23 | 9.05 | $9.28 | 32500 |
| 2024-09-20 | 9.02 | $9.18 | 55700 |
| 2024-09-19 | 9.00 | $9.16 | 21700 |
| 2024-09-18 | 8.99 | $9.13 | 36000 |
| 2024-09-17 | 8.97 | $9.14 | 30000 |
| 2024-09-16 | 8.95 | $9.04 | 36700 |
| 2024-09-13 | 8.94 | $8.93 | 40512 |
| 2024-09-12 | 8.95 | $8.95 | 55306 |
| 2024-09-11 | 8.95 | $8.86 | 91300 |
| 2024-09-10 | 8.96 | $8.96 | 44912 |
| 2024-09-09 | 8.96 | $8.97 | 47725 |
| 2024-09-06 | 8.96 | $8.93 | 35100 |
| 2024-09-05 | 8.96 | $8.97 | 46000 |
| 2024-09-04 | 8.96 | $8.96 | 47300 |
| 2024-09-03 | 8.96 | $8.81 | 37235 |
| 2024-08-30 | 8.98 | $8.96 | 51913 |
| 2024-08-29 | 8.98 | $8.99 | 39002 |
| 2024-08-28 | 8.97 | $9.06 | 41919 |
| 2024-08-27 | 8.96 | $8.98 | 40203 |
| 2024-08-26 | 8.95 | $9.12 | 30700 |
| 2024-08-23 | 8.93 | $8.87 | 57200 |
| 2024-08-22 | 8.93 | $8.81 | 28733 |
| 2024-08-21 | 8.93 | $8.94 | 41411 |
| 2024-08-20 | 8.92 | $8.81 | 115041 |
| 2024-08-19 | 8.92 | $9.00 | 47907 |
| 2024-08-16 | 8.90 | $9.10 | 39300 |
| 2024-08-15 | 8.86 | $9.13 | 56423 |
| 2024-08-14 | 8.82 | $9.10 | 38300 |
| 2024-08-13 | 8.78 | $9.05 | 49037 |
| 2024-08-12 | 8.74 | $8.93 | 48800 |
| 2024-08-09 | 8.70 | $8.85 | 44500 |
| 2024-08-08 | 8.68 | $9.10 | 68228 |
| 2024-08-07 | 8.62 | $8.80 | 81809 |
| 2024-08-06 | 8.59 | $8.74 | 87700 |
| 2024-08-05 | 8.57 | $8.79 | 115600 |
| 2024-08-02 | 8.53 | $8.80 | 137900 |
| 2024-08-01 | 8.50 | $8.82 | 45400 |
| 2024-07-31 | 8.45 | $8.68 | 1.0M |
| 2024-07-30 | 8.42 | $8.64 | 728518 |
| 2024-07-29 | 8.39 | $8.59 | 49900 |
| 2024-07-26 | 8.37 | $8.47 | 48900 |
| 2024-07-25 | 8.35 | $8.51 | 58400 |
| 2024-07-24 | 8.33 | $8.44 | 44741 |
| 2024-07-23 | 8.31 | $8.44 | 41717 |
| 2024-07-22 | 8.29 | $8.41 | 46900 |
| 2024-07-19 | 8.27 | $8.33 | 43800 |
| 2024-07-18 | 8.26 | $8.36 | 65600 |
| 2024-07-17 | 8.25 | $8.41 | 50200 |
| 2024-07-16 | 8.23 | $8.33 | 37600 |
| 2024-07-15 | 8.22 | $8.30 | 36300 |
| 2024-07-12 | 8.21 | $8.48 | 55429 |
| 2024-07-11 | 8.18 | $8.32 | 56700 |
| 2024-07-10 | 8.17 | $8.16 | 79712 |
| 2024-07-09 | 8.18 | $8.11 | 49500 |
| 2024-07-08 | 8.19 | $8.07 | 79400 |
| 2024-07-05 | 8.21 | $8.11 | 128300 |
| 2024-07-03 | 8.23 | $8.33 | 36500 |
| 2024-07-02 | 8.22 | $8.21 | 133400 |
| 2024-07-01 | 8.23 | $8.21 | 81808 |
| 2024-06-28 | 8.23 | $8.22 | 228724 |
| 2024-06-27 | 8.24 | $8.06 | 986500 |
| 2024-06-26 | 8.26 | $8.11 | 851112 |
| 2024-06-25 | 8.27 | $8.02 | 1.1M |
| 2024-06-24 | 8.30 | $8.18 | 75538 |
| 2024-06-21 | 8.31 | $8.16 | 71131 |
| 2024-06-20 | 8.33 | $8.33 | 527100 |
| 2024-06-18 | 8.33 | $8.32 | 134500 |
| 2024-06-17 | 8.34 | $8.18 | 509000 |
| 2024-06-14 | 8.36 | $8.29 | 234208 |
| 2024-06-13 | 8.37 | $8.48 | 358532 |
| 2024-06-12 | 8.36 | $8.40 | 255200 |
| 2024-06-11 | 8.36 | $8.47 | 840300 |
| 2024-06-10 | 8.35 | $8.32 | 589100 |
| 2024-06-07 | 8.36 | $8.46 | 543431 |
| 2024-06-06 | 8.36 | $8.41 | 192129 |
| 2024-06-05 | 8.36 | $8.27 | 83120 |
| 2024-06-04 | 8.37 | $8.37 | 115200 |
| 2024-06-03 | 8.37 | $8.09 | 147647 |
| 2024-05-31 | 8.40 | $8.08 | 48700 |
| 2024-05-30 | 8.43 | $8.13 | 43142 |
| 2024-05-29 | 8.45 | $8.30 | 43900 |
| 2024-05-28 | 8.46 | $8.49 | 44930 |
| 2024-05-24 | 8.44 | $8.38 | 35807 |
| 2024-05-23 | 8.44 | $8.47 | 39732 |
| 2024-05-22 | 8.42 | $8.56 | 54928 |
| 2024-05-21 | 8.39 | $8.53 | 24838 |
| 2024-05-20 | 8.36 | $8.54 | 23003 |
| 2024-05-17 | 8.33 | $8.60 | 36900 |
| 2024-05-16 | 8.29 | $8.64 | 32430 |
| 2024-05-15 | 8.24 | $8.53 | 33000 |
| 2024-05-14 | 8.20 | $8.53 | 29800 |
| 2024-05-13 | 8.15 | $8.58 | 33200 |
| 2024-05-10 | 8.10 | $8.37 | 37923 |
| 2024-05-09 | 8.06 | $8.27 | 50000 |
| 2024-05-08 | 8.03 | $8.23 | 34204 |
| 2024-05-07 | 8.00 | $8.22 | 66510 |
| 2024-05-06 | 7.97 | $8.15 | 56919 |
| 2024-05-03 | 7.95 | $8.08 | 49536 |
| 2024-05-02 | 7.94 | $8.12 | 49800 |
| 2024-05-01 | 7.92 | $7.90 | 66700 |
| 2024-04-30 | 7.92 | $7.95 | 83546 |
| 2024-04-29 | 7.92 | $8.08 | 62310 |
| 2024-04-26 | 7.90 | $8.07 | 63246 |
| 2024-04-25 | 7.88 | $8.01 | 69100 |
| 2024-04-24 | 7.87 | $8.01 | 50418 |
| 2024-04-23 | 7.87 | $7.91 | 83100 |
| 2024-04-22 | 7.87 | $7.89 | 62400 |
| 2024-04-19 | 7.87 | $7.69 | 64000 |
| 2024-04-18 | 7.89 | $7.67 | 102101 |
| 2024-04-17 | 7.92 | $7.73 | 138800 |
| 2024-04-16 | 7.95 | $7.78 | 194300 |
| 2024-04-15 | 7.97 | $7.86 | 133339 |
| 2024-04-12 | 7.98 | $7.85 | 67631 |
| 2024-04-11 | 8.00 | $8.01 | 109700 |
| 2024-04-10 | 8.00 | $8.04 | 72700 |
| 2024-04-09 | 8.00 | $7.97 | 89012 |
| 2024-04-08 | 8.01 | $7.90 | 140800 |
| 2024-04-05 | 8.03 | $7.84 | 76300 |
| 2024-04-04 | 8.06 | $8.06 | 69100 |
| 2024-04-03 | 8.06 | $8.02 | 221900 |
| 2024-04-02 | 8.07 | $8.01 | 80119 |
| 2024-04-01 | 8.09 | $7.94 | 209621 |
| 2024-03-28 | 8.11 | $7.92 | 177800 |
| 2024-03-27 | 8.13 | $8.04 | 95400 |
| 2024-03-26 | 8.15 | $8.11 | 101800 |
| 2024-03-25 | 8.16 | $8.07 | 82900 |
| 2024-03-22 | 8.18 | $8.03 | 56031 |
| 2024-03-21 | 8.20 | $8.10 | 42400 |
| 2024-03-20 | 8.21 | $7.99 | 42425 |
| 2024-03-19 | 8.24 | $8.11 | 30720 |
| 2024-03-18 | 8.25 | $8.19 | 29700 |
| 2024-03-15 | 8.26 | $8.17 | 32530 |
| 2024-03-14 | 8.27 | $8.10 | 59300 |
| 2024-03-13 | 8.29 | $8.27 | 36045 |
| 2024-03-12 | 8.29 | $8.26 | 94479 |
| 2024-03-11 | 8.29 | $8.19 | 39049 |
| 2024-03-08 | 8.30 | $8.08 | 39733 |
| 2024-03-07 | 8.33 | $8.39 | 26621 |
| 2024-03-06 | 8.32 | $8.45 | 23500 |
| 2024-03-05 | 8.31 | $8.27 | 25645 |
| 2024-03-04 | 8.31 | $8.29 | 42600 |
| 2024-03-01 | 8.31 | $8.40 | 36400 |
| 2024-02-29 | 8.30 | $8.29 | 46324 |
| 2024-02-28 | 8.30 | $8.41 | 40500 |
| 2024-02-27 | 8.29 | $8.52 | 51700 |
| 2024-02-26 | 8.26 | $8.25 | 26335 |
| 2024-02-23 | 8.25 | $8.13 | 67308 |
| 2024-02-22 | 8.26 | $8.19 | 26822 |
| 2024-02-21 | 8.26 | $8.30 | 38549 |
| 2024-02-20 | 8.24 | $8.34 | 41700 |
| 2024-02-16 | 8.22 | $8.21 | 35800 |
| 2024-02-15 | 8.21 | $8.18 | 32639 |
| 2024-02-14 | 8.20 | $8.31 | 42645 |
| 2024-02-13 | 8.18 | $8.25 | 33100 |
| 2024-02-12 | 8.16 | $8.40 | 51900 |
| 2024-02-09 | 8.12 | $8.28 | 41731 |
| 2024-02-08 | 8.10 | $8.30 | 34947 |
| 2024-02-07 | 8.07 | $8.51 | 61900 |
| 2024-02-06 | 8.02 | $8.60 | 46600 |
| 2024-02-05 | 7.96 | $8.23 | 50700 |
| 2024-02-02 | 7.93 | $8.19 | 39608 |
| 2024-02-01 | 7.90 | $8.10 | 46400 |
| 2024-01-31 | 7.89 | $7.91 | 35416 |
| 2024-01-30 | 7.89 | $7.75 | 90009 |
| 2024-01-29 | 7.92 | $7.93 | 58127 |
| 2024-01-26 | 7.92 | $7.95 | 60700 |
| 2024-01-25 | 7.93 | $7.86 | 46600 |
| 2024-01-24 | 7.94 | $7.95 | 29614 |
| 2024-01-23 | 7.95 | $7.74 | 44829 |
| 2024-01-22 | 7.97 | $7.70 | 54026 |
| 2024-01-19 | 8.01 | $7.75 | 35138 |
| 2024-01-18 | 8.03 | $7.85 | 55932 |
| 2024-01-17 | 8.06 | $7.75 | 44800 |
| 2024-01-16 | 8.09 | $8.08 | 77302 |
| 2024-01-12 | 8.09 | $8.10 | 41928 |
| 2024-01-11 | 8.08 | $8.10 | 181536 |
| 2024-01-10 | 8.08 | $7.95 | 41208 |
| 2024-01-09 | 8.09 | $8.06 | 28900 |
| 2024-01-08 | 8.09 | $8.01 | 24400 |
| 2024-01-05 | 8.09 | $8.13 | 29800 |
| 2024-01-04 | 8.08 | $8.21 | 37300 |
| 2024-01-03 | 8.05 | $8.12 | 47341 |
| 2024-01-02 | 8.03 | $8.05 | 54517 |
| 2023-12-29 | 8.02 | $8.22 | 52021 |
| 2023-12-28 | 7.99 | $8.16 | 36048 |
| 2023-12-27 | 7.96 | $8.13 | 39200 |
| 2023-12-26 | 7.93 | $8.06 | 38948 |
| 2023-12-22 | 7.91 | $8.10 | 43900 |
| 2023-12-21 | 7.88 | $8.08 | 54900 |
| 2023-12-20 | 7.86 | $7.91 | 32800 |
| 2023-12-19 | 7.84 | $8.08 | 37000 |
| 2023-12-18 | 7.82 | $8.05 | 44027 |
| 2023-12-15 | 7.79 | $8.10 | 34343 |
| 2023-12-14 | 7.75 | $8.11 | 55605 |
| 2023-12-13 | 7.72 | $7.76 | 49519 |
| 2023-12-12 | 7.71 | $7.82 | 65200 |
| 2023-12-11 | 7.70 | $7.85 | 81810 |
| 2023-12-08 | 7.68 | $7.71 | 189900 |
| 2023-12-07 | 7.67 | $7.78 | 54400 |
| 2023-12-06 | 7.66 | $7.57 | 46205 |
| 2023-12-05 | 7.66 | $7.47 | 51549 |
| 2023-12-04 | 7.68 | $7.49 | 58341 |
| 2023-12-01 | 7.69 | $7.66 | 31600 |
| 2023-11-30 | 7.69 | $7.78 | 67200 |
| 2023-11-29 | 7.67 | $7.84 | 30600 |
| 2023-11-28 | 7.65 | $7.68 | 43000 |
| 2023-11-27 | 7.64 | $7.75 | 30200 |
| 2023-11-24 | 7.62 | $7.77 | 22700 |
| 2023-11-22 | 7.59 | $7.80 | 50722 |
| 2023-11-21 | 7.56 | $7.73 | 41600 |
| 2023-11-20 | 7.54 | $7.81 | 27415 |
| 2023-11-17 | 7.50 | $7.64 | 25800 |
| 2023-11-16 | 7.48 | $7.64 | 32900 |
| 2023-11-15 | 7.45 | $7.75 | 30300 |
| 2023-11-14 | 7.42 | $7.52 | 67800 |
| 2023-11-13 | 7.40 | $7.50 | 46719 |
| 2023-11-10 | 7.39 | $7.32 | 41300 |
| 2023-11-09 | 7.39 | $7.47 | 33100 |
| 2023-11-08 | 7.38 | $7.38 | 33602 |
| 2023-11-07 | 7.38 | $7.48 | 45526 |
| 2023-11-06 | 7.36 | $7.55 | 40100 |
| 2023-11-03 | 7.34 | $7.64 | 28742 |
| 2023-11-02 | 7.31 | $7.50 | 48910 |
| 2023-11-01 | 7.29 | $7.29 | 84507 |
| 2023-10-31 | 7.29 | $7.28 | 153000 |
| 2023-10-30 | 7.29 | $7.37 | 39600 |
| 2023-10-27 | 7.28 | $7.33 | 33834 |
| 2023-10-26 | 7.28 | $7.29 | 78248 |
| 2023-10-25 | 7.28 | $7.17 | 54908 |
| 2023-10-24 | 7.29 | $7.23 | 247000 |
| 2023-10-23 | 7.30 | $7.20 | 67700 |
| 2023-10-20 | 7.31 | $7.24 | 47734 |
| 2023-10-19 | 7.32 | $7.31 | 73707 |
| 2023-10-18 | 7.32 | $7.40 | 46700 |
| 2023-10-17 | 7.31 | $7.38 | 123428 |
| 2023-10-16 | 7.31 | $7.23 | 69036 |
| 2023-10-13 | 7.33 | $7.26 | 54343 |
| 2023-10-12 | 7.34 | $7.36 | 58800 |
| 2023-10-11 | 7.34 | $7.34 | 91800 |
| 2023-10-10 | 7.35 | $7.37 | 96600 |
| 2023-10-09 | 7.36 | $7.29 | 73209 |
| 2023-10-06 | 7.37 | $7.30 | 48810 |
| 2023-10-05 | 7.39 | $7.21 | 112300 |
| 2023-10-04 | 7.41 | $7.10 | 87541 |
| 2023-10-03 | 7.45 | $7.26 | 106013 |
| 2023-10-02 | 7.48 | $7.33 | 80700 |
| 2023-09-29 | 7.50 | $7.35 | 48500 |
| 2023-09-28 | 7.52 | $7.42 | 132211 |
| 2023-09-27 | 7.54 | $7.49 | 91300 |
| 2023-09-26 | 7.55 | $7.37 | 54100 |
| 2023-09-25 | 7.57 | $7.45 | 73745 |
| 2023-09-22 | 7.59 | $7.46 | 44619 |
| 2023-09-21 | 7.61 | $7.47 | 45141 |
| 2023-09-20 | 7.63 | $7.54 | 72843 |
| 2023-09-19 | 7.64 | $7.66 | 71817 |
| 2023-09-18 | 7.63 | $7.49 | 100641 |
| 2023-09-15 | 7.65 | $7.58 | 65100 |
| 2023-09-14 | 7.65 | $7.61 | 37114 |
| 2023-09-13 | 7.66 | $7.62 | 34737 |
| 2023-09-12 | 7.66 | $7.59 | 82400 |
| 2023-09-11 | 7.67 | $7.59 | 96300 |
| 2023-09-08 | 7.68 | $7.51 | 54600 |
| 2023-09-07 | 7.70 | $7.65 | 71000 |
| 2023-09-06 | 7.71 | $7.60 | 47300 |
| 2023-09-05 | 7.73 | $7.69 | 52500 |
| 2023-09-01 | 7.74 | $7.90 | 36900 |
| 2023-08-31 | 7.73 | $7.95 | 47413 |
| 2023-08-30 | 7.71 | $7.80 | 40449 |
| 2023-08-29 | 7.71 | $7.78 | 59300 |
| 2023-08-28 | 7.72 | $7.72 | 222647 |
| 2023-08-25 | 7.73 | $7.66 | 37000 |
| 2023-08-24 | 7.75 | $7.50 | 76746 |
| 2023-08-23 | 7.79 | $7.53 | 45300 |
| 2023-08-22 | 7.83 | $7.40 | 104320 |
| 2023-08-21 | 7.89 | $7.53 | 50000 |
| 2023-08-18 | 7.93 | $7.54 | 118649 |
| 2023-08-17 | 7.97 | $7.81 | 173000 |
| 2023-08-16 | 7.99 | $7.82 | 60031 |
| 2023-08-15 | 8.01 | $7.77 | 74448 |
| 2023-08-14 | 8.03 | $7.85 | 31847 |
| 2023-08-11 | 8.05 | $8.05 | 25000 |
| 2023-08-10 | 8.05 | $8.03 | 25945 |
| 2023-08-09 | 8.04 | $7.96 | 29800 |
| 2023-08-08 | 8.05 | $7.98 | 56600 |
| 2023-08-07 | 8.05 | $8.01 | 30800 |
| 2023-08-04 | 8.04 | $8.08 | 24600 |
| 2023-08-03 | 8.03 | $8.15 | 70700 |
| 2023-08-02 | 8.00 | $8.02 | 29900 |
| 2023-08-01 | 7.99 | $8.30 | 26900 |
| 2023-07-31 | 7.95 | $8.22 | 22600 |
| 2023-07-28 | 7.91 | $8.23 | 128537 |
| 2023-07-27 | 7.88 | $7.98 | 23835 |
| 2023-07-26 | 7.86 | $8.07 | 25214 |
| 2023-07-25 | 7.84 | $7.94 | 96800 |
| 2023-07-24 | 7.82 | $7.91 | 120300 |
| 2023-07-21 | 7.81 | $8.00 | 36900 |
| 2023-07-20 | 7.79 | $7.99 | 32141 |
| 2023-07-19 | 7.77 | $7.77 | 28000 |
| 2023-07-18 | 7.78 | $7.77 | 36620 |
| 2023-07-17 | 7.78 | $7.91 | 54500 |
| 2023-07-14 | 7.76 | $7.88 | 104000 |
| 2023-07-13 | 7.75 | $7.90 | 43506 |
| 2023-07-12 | 7.73 | $7.75 | 47216 |
| 2023-07-11 | 7.72 | $7.61 | 102307 |
| 2023-07-10 | 7.73 | $7.58 | 68400 |
| 2023-07-07 | 7.74 | $7.59 | 45800 |
| 2023-07-06 | 7.74 | $7.61 | 69100 |
| 2023-07-05 | 7.74 | $7.77 | 74600 |
| 2023-07-03 | 7.73 | $7.87 | 16645 |
| 2023-06-30 | 7.70 | $7.80 | 42000 |
| 2023-06-29 | 7.68 | $7.83 | 35530 |
| 2023-06-28 | 7.65 | $7.88 | 67300 |
| 2023-06-27 | 7.62 | $7.78 | 109748 |
| 2023-06-26 | 7.59 | $7.80 | 52500 |
| 2023-06-23 | 7.56 | $7.92 | 51146 |
| 2023-06-22 | 7.52 | $7.97 | 26200 |
| 2023-06-21 | 7.47 | $7.99 | 58700 |
| 2023-06-20 | 7.41 | $7.87 | 41600 |
| 2023-06-16 | 7.37 | $7.38 | 32548 |
| 2023-06-15 | 7.37 | $7.25 | 59042 |
| 2023-06-14 | 7.38 | $7.39 | 32110 |
| 2023-06-13 | 7.39 | $7.35 | 96708 |
| 2023-06-12 | 7.40 | $7.29 | 57100 |
| 2023-06-09 | 7.42 | $7.41 | 37100 |
| 2023-06-08 | 7.43 | $7.30 | 30200 |
| 2023-06-07 | 7.45 | $7.40 | 44600 |
| 2023-06-06 | 7.46 | $7.45 | 111303 |
| 2023-06-05 | 7.47 | $7.40 | 52100 |
| 2023-06-02 | 7.49 | $7.35 | 46000 |
| 2023-06-01 | 7.51 | $7.38 | 197200 |
| 2023-05-31 | 7.53 | $7.35 | 113300 |
| 2023-05-30 | 7.55 | $7.39 | 52948 |
| 2023-05-26 | 7.57 | $7.46 | 40800 |
| 2023-05-25 | 7.58 | $7.35 | 94500 |
| 2023-05-24 | 7.61 | $7.41 | 46000 |
| 2023-05-23 | 7.62 | $7.32 | 55741 |
| 2023-05-22 | 7.65 | $7.61 | 43800 |
| 2023-05-19 | 7.65 | $7.58 | 35428 |
| 2023-05-18 | 7.65 | $7.53 | 21443 |
| 2023-05-17 | 7.65 | $7.66 | 25630 |
| 2023-05-16 | 7.64 | $7.79 | 50842 |
| 2023-05-15 | 7.61 | $7.82 | 28900 |
| 2023-05-12 | 7.58 | $7.73 | 30700 |
| 2023-05-11 | 7.56 | $7.89 | 33700 |
| 2023-05-10 | 7.52 | $7.69 | 33100 |
| 2023-05-09 | 7.49 | $7.77 | 59727 |
| 2023-05-08 | 7.46 | $7.76 | 23800 |
| 2023-05-05 | 7.42 | $7.56 | 23501 |
| 2023-05-04 | 7.40 | $7.52 | 32425 |
| 2023-05-03 | 7.39 | $7.44 | 23700 |
| 2023-05-02 | 7.38 | $7.44 | 34700 |
| 2023-05-01 | 7.38 | $7.47 | 19746 |
| 2023-04-28 | 7.36 | $7.49 | 18546 |
| 2023-04-27 | 7.35 | $7.44 | 31000 |
| 2023-04-26 | 7.34 | $7.34 | 65800 |
| 2023-04-25 | 7.33 | $7.30 | 59912 |
| 2023-04-24 | 7.33 | $7.39 | 36900 |
| 2023-04-21 | 7.33 | $7.32 | 43948 |
| 2023-04-20 | 7.32 | $7.30 | 42529 |
| 2023-04-19 | 7.32 | $7.34 | 28700 |
| 2023-04-18 | 7.32 | $7.41 | 39747 |
| 2023-04-17 | 7.31 | $7.33 | 63914 |
| 2023-04-14 | 7.30 | $7.33 | 31843 |
| 2023-04-13 | 7.30 | $7.38 | 37716 |
| 2023-04-12 | 7.29 | $7.35 | 39705 |
| 2023-04-11 | 7.29 | $7.38 | 56013 |
| 2023-04-10 | 7.28 | $7.31 | 39632 |
| 2023-04-06 | 7.28 | $7.35 | 35405 |
| 2023-04-05 | 7.27 | $7.30 | 54000 |
| 2023-04-04 | 7.27 | $7.33 | 111223 |
| 2023-04-03 | 7.26 | $7.28 | 75635 |
| 2023-03-31 | 7.27 | $7.21 | 70200 |
| 2023-03-30 | 7.27 | $7.18 | 174339 |
| 2023-03-29 | 7.29 | $7.20 | 35200 |
| 2023-03-28 | 7.30 | $7.25 | 127000 |
| 2023-03-27 | 7.30 | $7.17 | 72645 |
| 2023-03-24 | 7.32 | $7.24 | 47600 |
| 2023-03-23 | 7.32 | $7.31 | 39435 |
| 2023-03-22 | 7.32 | $7.24 | 137432 |
| 2023-03-21 | 7.32 | $7.29 | 37220 |
| 2023-03-20 | 7.32 | $7.37 | 29405 |
| 2023-03-17 | 7.32 | $7.39 | 83000 |
| 2023-03-16 | 7.30 | $7.43 | 91000 |
| 2023-03-15 | 7.29 | $7.33 | 72600 |
| 2023-03-14 | 7.28 | $7.39 | 111700 |
| 2023-03-13 | 7.27 | $7.17 | 143140 |
| 2023-03-10 | 7.28 | $7.14 | 68300 |
| 2023-03-09 | 7.29 | $7.37 | 73702 |
| 2023-03-08 | 7.29 | $7.41 | 53000 |
| 2023-03-07 | 7.27 | $7.44 | 87800 |
| 2023-03-06 | 7.26 | $7.42 | 190000 |
| 2023-03-03 | 7.24 | $7.33 | 35800 |
| 2023-03-02 | 7.24 | $7.34 | 79900 |
| 2023-03-01 | 7.23 | $7.22 | 85400 |
| 2023-02-28 | 7.24 | $7.15 | 203400 |
| 2023-02-27 | 7.25 | $7.14 | 45600 |
| 2023-02-24 | 7.27 | $7.15 | 35802 |
| 2023-02-23 | 7.29 | $7.15 | 69626 |
| 2023-02-22 | 7.31 | $7.17 | 46920 |
| 2023-02-21 | 7.33 | $7.24 | 104300 |
| 2023-02-17 | 7.34 | $7.18 | 37238 |
| 2023-02-16 | 7.36 | $7.26 | 36200 |
| 2023-02-15 | 7.37 | $7.28 | 19400 |
| 2023-02-14 | 7.38 | $7.36 | 34017 |
| 2023-02-13 | 7.39 | $7.35 | 39300 |
| 2023-02-10 | 7.39 | $7.35 | 19200 |
| 2023-02-09 | 7.40 | $7.35 | 69300 |
| 2023-02-08 | 7.40 | $7.32 | 58221 |
| 2023-02-07 | 7.41 | $7.35 | 43048 |
| 2023-02-06 | 7.42 | $7.35 | 59800 |
| 2023-02-03 | 7.42 | $7.39 | 34900 |
| 2023-02-02 | 7.42 | $7.44 | 30027 |
| 2023-02-01 | 7.42 | $7.38 | 36200 |
| 2023-01-31 | 7.42 | $7.44 | 19100 |
| 2023-01-30 | 7.42 | $7.51 | 96540 |
| 2023-01-27 | 7.40 | $7.40 | 38100 |
| 2023-01-26 | 7.40 | $7.43 | 45000 |
| 2023-01-25 | 7.39 | $7.46 | 190424 |
| 2023-01-24 | 7.38 | $7.45 | 56925 |
| 2023-01-23 | 7.37 | $7.48 | 120300 |
| 2023-01-20 | 7.35 | $7.45 | 43442 |
| 2023-01-19 | 7.33 | $7.45 | 327500 |
| 2023-01-18 | 7.31 | $7.38 | 68402 |
| 2023-01-17 | 7.30 | $7.35 | 71726 |
| 2023-01-13 | 7.29 | $7.34 | 46643 |
| 2023-01-12 | 7.28 | $7.40 | 71437 |
| 2023-01-11 | 7.26 | $7.31 | 31400 |
| 2023-01-10 | 7.25 | $7.38 | 54741 |
| 2023-01-09 | 7.24 | $7.36 | 114200 |
| 2023-01-06 | 7.22 | $7.34 | 42115 |
| 2023-01-05 | 7.21 | $7.32 | 62200 |
| 2023-01-04 | 7.20 | $7.31 | 83000 |
| 2023-01-03 | 7.19 | $7.30 | 82300 |
| 2022-12-30 | 7.17 | $7.26 | 53000 |
| 2022-12-29 | 7.17 | $7.20 | 153222 |
| 2022-12-28 | 7.16 | $7.29 | 62400 |
| 2022-12-27 | 7.15 | $7.15 | 158700 |
| 2022-12-23 | 7.16 | $7.04 | 120400 |
| 2022-12-22 | 7.17 | $7.08 | 169600 |
| 2022-12-21 | 7.19 | $7.11 | 76200 |
| 2022-12-20 | 7.20 | $7.10 | 216735 |
| 2022-12-19 | 7.21 | $7.17 | 451120 |
| 2022-12-16 | 7.22 | $7.00 | 91200 |
| 2022-12-15 | 7.25 | $7.19 | 168000 |
| 2022-12-14 | 7.26 | $7.40 | 84722 |
| 2022-12-13 | 7.25 | $7.28 | 99014 |
| 2022-12-12 | 7.25 | $7.30 | 110400 |
| 2022-12-09 | 7.25 | $7.21 | 91636 |
| 2022-12-08 | 7.26 | $7.05 | 357442 |
| 2022-12-07 | 7.28 | $7.15 | 89734 |
| 2022-12-06 | 7.30 | $7.24 | 140643 |
| 2022-12-05 | 7.30 | $7.11 | 163309 |
| 2022-12-02 | 7.31 | $7.11 | 213608 |
| 2022-12-01 | 7.33 | $7.32 | 1.6M |
| 2022-11-30 | 7.32 | $7.32 | 115100 |
| 2022-11-29 | 7.31 | $7.32 | 99828 |
| 2022-11-28 | 7.29 | $7.36 | 180500 |
| 2022-11-25 | 7.27 | $7.37 | 220840 |
| 2022-11-23 | 7.25 | $7.30 | 70525 |
| 2022-11-22 | 7.22 | $7.48 | 144500 |
| 2022-11-21 | 7.18 | $7.37 | 488000 |
| 2022-11-18 | 7.15 | $7.35 | 75300 |
| 2022-11-17 | 7.11 | $7.56 | 482700 |
| 2022-11-16 | 7.05 | $7.47 | 141506 |
| 2022-11-15 | 6.99 | $7.39 | 245517 |
| 2022-11-14 | 6.94 | $7.28 | 510500 |
| 2022-11-11 | 6.89 | $7.19 | 107200 |
| 2022-11-10 | 6.86 | $7.04 | 564002 |
| 2022-11-09 | 6.83 | $6.99 | 126700 |
| 2022-11-08 | 6.81 | $7.09 | 493300 |
| 2022-11-07 | 6.79 | $7.01 | 717000 |
| 2022-11-04 | 6.77 | $6.94 | 94618 |
| 2022-11-03 | 6.75 | $6.74 | 402200 |
| 2022-11-02 | 6.77 | $7.00 | 276100 |
| 2022-11-01 | 6.76 | $6.82 | 824600 |
| 2022-10-31 | 6.77 | $6.62 | 563000 |
| 2022-10-28 | 6.80 | $6.77 | 225721 |
| 2022-10-27 | 6.82 | $6.68 | 193914 |
| 2022-10-26 | 6.86 | $6.71 | 178400 |
| 2022-10-25 | 6.89 | $6.55 | 480900 |
| 2022-10-24 | 6.95 | $6.62 | 571806 |
| 2022-10-21 | 7.01 | $6.55 | 71117 |
| 2022-10-20 | 7.08 | $6.73 | 470729 |
| 2022-10-19 | 7.14 | $6.79 | 147535 |
| 2022-10-18 | 7.20 | $6.68 | 363218 |
| 2022-10-17 | 7.29 | $6.81 | 513100 |
| 2022-10-14 | 7.36 | $6.81 | 166630 |
| 2022-10-13 | 7.45 | $7.00 | 668033 |
| 2022-10-12 | 7.52 | $6.88 | 73644 |
| 2022-10-11 | 7.61 | $7.22 | 338300 |
| 2022-10-10 | 7.68 | $7.17 | 462239 |
| 2022-10-07 | 7.76 | $7.42 | 420600 |
| 2022-10-06 | 7.81 | $7.42 | 76800 |
| 2022-10-05 | 7.88 | $7.53 | 110200 |
| 2022-10-04 | 7.93 | $7.55 | 563900 |
| 2022-10-03 | 7.99 | $7.52 | 439900 |
| 2022-09-30 | 8.05 | $7.58 | 186400 |
| 2022-09-29 | 8.12 | $7.49 | 434408 |
| 2022-09-28 | 8.20 | $7.41 | 236500 |
| 2022-09-27 | 8.29 | $7.75 | 506500 |
| 2022-09-26 | 8.35 | $8.09 | 119500 |
| 2022-09-23 | 8.39 | $8.23 | 109923 |
| 2022-09-22 | 8.41 | $8.17 | 429200 |
| 2022-09-21 | 8.44 | $8.34 | 61800 |
| 2022-09-20 | 8.46 | $8.41 | 163100 |
| 2022-09-19 | 8.47 | $8.45 | 79937 |
| 2022-09-16 | 8.49 | $8.47 | 109545 |
| 2022-09-15 | 8.50 | $8.40 | 118900 |
| 2022-09-14 | 8.52 | $8.34 | 62300 |
| 2022-09-13 | 8.54 | $8.35 | 96603 |
| 2022-09-12 | 8.57 | $8.51 | 177500 |
| 2022-09-09 | 8.58 | $8.40 | 65000 |
| 2022-09-08 | 8.61 | $8.46 | 141700 |
| 2022-09-07 | 8.63 | $8.47 | 220400 |
| 2022-09-06 | 8.64 | $8.36 | 195800 |
| 2022-09-02 | 8.67 | $8.38 | 63900 |
| 2022-09-01 | 8.70 | $8.57 | 251900 |
| 2022-08-31 | 8.70 | $8.73 | 132400 |
| 2022-08-30 | 8.69 | $8.64 | 137600 |
| 2022-08-29 | 8.69 | $8.65 | 136940 |
| 2022-08-26 | 8.69 | $8.63 | 73800 |
| 2022-08-25 | 8.68 | $8.82 | 203815 |
| 2022-08-24 | 8.66 | $8.80 | 201615 |
| 2022-08-23 | 8.63 | $8.76 | 376130 |
| 2022-08-22 | 8.61 | $8.80 | 712900 |
| 2022-08-19 | 8.58 | $8.80 | 89221 |
| 2022-08-18 | 8.55 | $8.90 | 425928 |
| 2022-08-17 | 8.50 | $8.73 | 71400 |
| 2022-08-16 | 8.47 | $8.65 | 255020 |
| 2022-08-15 | 8.45 | $8.71 | 516500 |
| 2022-08-12 | 8.42 | $8.60 | 96744 |
| 2022-08-11 | 8.39 | $8.59 | 543200 |
| 2022-08-10 | 8.37 | $8.49 | 82400 |
| 2022-08-09 | 8.36 | $8.42 | 401436 |
| 2022-08-08 | 8.35 | $8.41 | 575000 |
| 2022-08-05 | 8.35 | $8.40 | 552928 |
| 2022-08-04 | 8.34 | $8.38 | 86200 |
| 2022-08-03 | 8.34 | $8.31 | 133221 |
| 2022-08-02 | 8.34 | $8.32 | 243000 |
| 2022-08-01 | 8.35 | $8.33 | 367734 |
| 2022-07-29 | 8.35 | $8.41 | 68200 |
| 2022-07-28 | 8.34 | $8.33 | 362000 |
| 2022-07-27 | 8.34 | $8.35 | 71321 |
| 2022-07-26 | 8.34 | $8.27 | 161400 |
| 2022-07-25 | 8.34 | $8.36 | 159528 |
| 2022-07-22 | 8.34 | $8.33 | 277700 |
| 2022-07-21 | 8.34 | $8.29 | 55200 |
| 2022-07-20 | 8.34 | $8.31 | 75300 |
| 2022-07-19 | 8.35 | $8.37 | 419146 |
| 2022-07-18 | 8.35 | $8.40 | 442125 |
| 2022-07-15 | 8.35 | $8.35 | 62000 |
| 2022-07-14 | 8.36 | $8.33 | 582105 |
| 2022-07-13 | 8.39 | $8.44 | 153715 |
| 2022-07-12 | 8.40 | $8.39 | 277225 |
| 2022-07-11 | 8.43 | $8.32 | 484711 |
| 2022-07-08 | 8.47 | $8.41 | 49446 |
| 2022-07-07 | 8.51 | $8.34 | 393100 |
| 2022-07-06 | 8.57 | $8.28 | 315348 |
| 2022-07-05 | 8.63 | $8.26 | 416118 |
| 2022-07-01 | 8.71 | $8.27 | 342500 |
| 2022-06-30 | 8.79 | $8.28 | 74847 |
| 2022-06-29 | 8.88 | $8.29 | 162132 |
| 2022-06-28 | 8.98 | $8.26 | 243631 |
| 2022-06-27 | 9.09 | $8.28 | 351300 |
| 2022-06-24 | 9.20 | $8.33 | 57901 |
| 2022-06-23 | 9.32 | $8.26 | 152028 |
| 2022-06-22 | 9.45 | $8.43 | 154725 |
| 2022-06-21 | 9.58 | $8.56 | 283900 |
| 2022-06-17 | 9.70 | $9.25 | 48200 |
| 2022-06-16 | 9.75 | $9.45 | 90100 |
| 2022-06-15 | 9.79 | $9.47 | 79704 |
| 2022-06-14 | 9.83 | $9.66 | 65200 |
| 2022-06-13 | 9.85 | $9.64 | 45600 |
| 2022-06-10 | 9.87 | $9.68 | 186900 |
| 2022-06-09 | 9.89 | $9.71 | 45215 |
| 2022-06-08 | 9.91 | $9.72 | 60310 |
| 2022-06-07 | 9.92 | $9.84 | 99100 |
| 2022-06-06 | 9.92 | $9.87 | 49234 |
| 2022-06-03 | 9.92 | $9.99 | 32200 |
| 2022-06-02 | 9.90 | $10.04 | 48548 |
| 2022-06-01 | 9.88 | $9.81 | 51500 |
| 2022-05-31 | 9.89 | $9.91 | 108400 |
| 2022-05-27 | 9.88 | $10.07 | 38614 |
| 2022-05-26 | 9.85 | $10.01 | 697200 |
| 2022-05-25 | 9.84 | $10.09 | 34100 |
| 2022-05-24 | 9.81 | $10.06 | 35212 |
| 2022-05-23 | 9.78 | $9.95 | 27900 |
| 2022-05-20 | 9.77 | $9.97 | 47700 |
| 2022-05-19 | 9.75 | $9.89 | 31516 |
| 2022-05-18 | 9.74 | $9.67 | 106224 |
| 2022-05-17 | 9.75 | $9.89 | 70447 |
| 2022-05-16 | 9.74 | $9.70 | 52511 |
| 2022-05-13 | 9.75 | $9.59 | 43607 |
| 2022-05-12 | 9.77 | $9.61 | 59538 |
| 2022-05-11 | 9.79 | $9.56 | 74400 |
| 2022-05-10 | 9.82 | $9.75 | 95900 |
| 2022-05-09 | 9.82 | $9.55 | 54200 |
| 2022-05-06 | 9.85 | $9.76 | 50401 |
| 2022-05-05 | 9.86 | $9.81 | 43000 |
| 2022-05-04 | 9.86 | $9.97 | 61913 |
| 2022-05-03 | 9.85 | $9.85 | 41700 |
| 2022-05-02 | 9.85 | $9.82 | 44600 |
| 2022-04-29 | 9.85 | $9.85 | 32809 |
| 2022-04-28 | 9.85 | $9.88 | 35900 |
| 2022-04-27 | 9.85 | $9.87 | 80810 |
| 2022-04-26 | 9.84 | $9.99 | 47000 |
| 2022-04-25 | 9.82 | $9.90 | 47000 |
| 2022-04-22 | 9.82 | $9.84 | 42200 |
| 2022-04-21 | 9.81 | $9.82 | 62700 |
| 2022-04-20 | 9.81 | $9.78 | 54100 |
| 2022-04-19 | 9.81 | $9.82 | 49000 |
| 2022-04-18 | 9.81 | $9.81 | 33445 |
| 2022-04-14 | 9.81 | $9.85 | 30340 |
| 2022-04-13 | 9.80 | $9.85 | 49100 |
| 2022-04-12 | 9.79 | $9.93 | 61139 |
| 2022-04-11 | 9.78 | $9.76 | 41200 |
| 2022-04-08 | 9.78 | $9.81 | 40340 |
| 2022-04-07 | 9.78 | $9.72 | 52900 |
| 2022-04-06 | 9.79 | $9.70 | 72900 |
| 2022-04-05 | 9.80 | $9.86 | 129842 |
| 2022-04-04 | 9.79 | $9.87 | 246200 |
| 2022-04-01 | 9.79 | $9.85 | 53800 |
| 2022-03-31 | 9.79 | $9.68 | 130400 |
| 2022-03-30 | 9.80 | $9.85 | 48730 |
| 2022-03-29 | 9.80 | $9.81 | 62941 |
| 2022-03-28 | 9.80 | $9.80 | 35200 |
| 2022-03-25 | 9.80 | $9.76 | 39400 |
| 2022-03-24 | 9.81 | $9.70 | 35400 |
| 2022-03-23 | 9.83 | $9.73 | 219948 |
| 2022-03-22 | 9.85 | $9.70 | 126800 |
| 2022-03-21 | 9.87 | $9.80 | 77849 |
| 2022-03-18 | 9.89 | $9.82 | 58900 |
| 2022-03-17 | 9.91 | $9.68 | 54417 |
| 2022-03-16 | 9.94 | $9.93 | 128211 |
| 2022-03-15 | 9.95 | $9.88 | 93807 |
| 2022-03-14 | 9.97 | $9.78 | 66700 |
| 2022-03-11 | 10.00 | $9.75 | 46720 |
| 2022-03-10 | 10.04 | $10.03 | 36000 |
| 2022-03-09 | 10.05 | $9.95 | 63200 |
| 2022-03-08 | 10.07 | $9.90 | 52100 |
| 2022-03-07 | 10.09 | $9.89 | 49900 |
| 2022-03-04 | 10.12 | $9.76 | 46000 |
| 2022-03-03 | 10.16 | $9.90 | 47100 |
| 2022-03-02 | 10.19 | $9.90 | 43139 |
| 2022-03-01 | 10.22 | $9.82 | 52147 |
| 2022-02-28 | 10.26 | $10.23 | 79828 |
| 2022-02-25 | 10.26 | $10.27 | 64600 |
| 2022-02-24 | 10.25 | $10.34 | 49723 |
| 2022-02-23 | 10.24 | $10.20 | 56900 |
| 2022-02-22 | 10.23 | $10.26 | 34800 |
| 2022-02-18 | 10.22 | $10.28 | 19129 |
| 2022-02-17 | 10.21 | $10.26 | 32731 |
| 2022-02-16 | 10.20 | $10.29 | 20839 |
| 2022-02-15 | 10.19 | $10.28 | 34141 |
| 2022-02-14 | 10.17 | $10.25 | 21100 |
| 2022-02-11 | 10.16 | $10.30 | 60100 |
| 2022-02-10 | 10.14 | $10.27 | 62100 |
| 2022-02-09 | 10.12 | $10.37 | 47102 |
| 2022-02-08 | 10.09 | $10.33 | 36500 |
| 2022-02-07 | 10.06 | $10.09 | 27800 |
| 2022-02-04 | 10.05 | $10.20 | 186500 |
| 2022-02-03 | 10.04 | $10.03 | 38600 |
| 2022-02-02 | 10.04 | $10.10 | 36814 |
| 2022-02-01 | 10.03 | $10.07 | 45800 |
| 2022-01-31 | 10.03 | $10.04 | 57111 |
| 2022-01-28 | 10.03 | $10.08 | 30117 |
| 2022-01-27 | 10.03 | $10.15 | 98600 |
| 2022-01-26 | 10.02 | $9.96 | 52000 |
| 2022-01-25 | 10.03 | $10.02 | 62627 |
| 2022-01-24 | 10.03 | $9.94 | 60400 |
| 2022-01-21 | 10.04 | $9.95 | 54900 |
| 2022-01-20 | 10.05 | $10.07 | 55400 |
| 2022-01-19 | 10.05 | $9.99 | 49132 |
| 2022-01-18 | 10.06 | $10.04 | 62729 |
| 2022-01-14 | 10.06 | $10.05 | 76327 |
| 2022-01-13 | 10.06 | $10.04 | 46200 |
| 2022-01-12 | 10.05 | $9.96 | 95300 |
| 2022-01-11 | 10.06 | $10.03 | 116500 |
| 2022-01-10 | 10.05 | $9.93 | 115428 |
| 2022-01-07 | 10.05 | $9.99 | 58900 |
| 2022-01-06 | 10.05 | $10.10 | 44325 |
| 2022-01-05 | 10.03 | $10.14 | 27024 |
| 2022-01-04 | 10.00 | $10.18 | 38842 |
| 2022-01-03 | 9.97 | $10.24 | 48100 |
| 2021-12-31 | 9.93 | $10.07 | 50900 |
| 2021-12-30 | 9.90 | $10.22 | 87047 |
| 2021-12-29 | 9.86 | $10.15 | 76546 |
| 2021-12-28 | 9.82 | $10.14 | 22538 |
| 2021-12-27 | 9.79 | $9.97 | 40000 |
| 2021-12-23 | 9.76 | $10.03 | 49124 |
| 2021-12-22 | 9.73 | $9.97 | 56400 |
| 2021-12-21 | 9.71 | $9.94 | 80310 |
| 2021-12-20 | 9.69 | $9.88 | 68600 |
| 2021-12-17 | 9.67 | $9.79 | 48700 |
| 2021-12-16 | 9.66 | $9.70 | 46300 |
| 2021-12-15 | 9.66 | $9.78 | 75913 |
| 2021-12-14 | 9.65 | $9.66 | 87530 |
| 2021-12-13 | 9.65 | $9.53 | 128200 |
| 2021-12-10 | 9.67 | $9.56 | 50300 |
| 2021-12-09 | 9.68 | $9.49 | 97700 |
| 2021-12-08 | 9.70 | $9.55 | 69942 |
| 2021-12-07 | 9.72 | $9.63 | 56400 |
| 2021-12-06 | 9.73 | $9.63 | 117600 |
| 2021-12-03 | 9.74 | $9.60 | 46500 |
| 2021-12-02 | 9.76 | $9.71 | 71500 |
| 2021-12-01 | 9.76 | $9.77 | 36330 |
| 2021-11-30 | 9.76 | $9.77 | 72900 |
| 2021-11-29 | 9.76 | $9.81 | 64711 |
| 2021-11-26 | 9.75 | $9.84 | 23003 |
| 2021-11-24 | 9.74 | $9.85 | 35414 |
| 2021-11-23 | 9.73 | $9.80 | 28300 |
| 2021-11-22 | 9.73 | $9.74 | 57100 |
| 2021-11-19 | 9.73 | $9.76 | 36202 |
| 2021-11-18 | 9.72 | $9.73 | 203800 |
| 2021-11-17 | 9.72 | $9.63 | 32209 |
| 2021-11-16 | 9.73 | $9.68 | 36422 |
| 2021-11-15 | 9.73 | $9.67 | 83420 |
| 2021-11-12 | 9.74 | $9.63 | 17623 |
| 2021-11-11 | 9.75 | $9.72 | 66000 |
| 2021-11-10 | 9.75 | $9.75 | 35000 |
| 2021-11-09 | 9.74 | $9.76 | 57600 |
| 2021-11-08 | 9.73 | $9.81 | 41423 |
| 2021-11-05 | 9.72 | $9.78 | 40000 |
| 2021-11-04 | 9.71 | $9.79 | 66700 |
| 2021-11-03 | 9.70 | $9.78 | 39339 |
| 2021-11-02 | 9.69 | $9.77 | 80523 |
| 2021-11-01 | 9.67 | $9.82 | 40600 |
| 2021-10-29 | 9.66 | $9.77 | 27640 |
| 2021-10-28 | 9.64 | $9.70 | 64926 |
| 2021-10-27 | 9.63 | $9.70 | 28200 |
| 2021-10-26 | 9.63 | $9.69 | 51800 |
| 2021-10-25 | 9.62 | $9.65 | 65800 |
| 2021-10-22 | 9.61 | $9.69 | 59448 |
| 2021-10-21 | 9.60 | $9.68 | 101400 |
| 2021-10-20 | 9.59 | $9.60 | 29820 |
| 2021-10-19 | 9.59 | $9.64 | 80648 |
| 2021-10-18 | 9.59 | $9.62 | 58420 |
| 2021-10-15 | 9.58 | $9.60 | 59921 |
| 2021-10-14 | 9.58 | $9.58 | 151626 |
| 2021-10-13 | 9.59 | $9.57 | 80200 |
| 2021-10-12 | 9.59 | $9.57 | 72718 |
| 2021-10-11 | 9.59 | $9.57 | 72700 |
| 2021-10-08 | 9.60 | $9.59 | 59716 |
| 2021-10-07 | 9.60 | $9.67 | 43400 |
| 2021-10-06 | 9.60 | $9.58 | 96800 |
| 2021-10-05 | 9.61 | $9.60 | 83142 |
| 2021-10-04 | 9.62 | $9.53 | 87500 |
| 2021-10-01 | 9.64 | $9.59 | 54600 |
| 2021-09-30 | 9.65 | $9.58 | 101600 |
| 2021-09-29 | 9.66 | $9.60 | 96400 |
| 2021-09-28 | 9.68 | $9.46 | 97100 |
| 2021-09-27 | 9.71 | $9.57 | 176334 |
| 2021-09-24 | 9.73 | $9.56 | 38803 |
| 2021-09-23 | 9.76 | $9.71 | 107523 |
| 2021-09-22 | 9.77 | $9.64 | 158000 |
| 2021-09-21 | 9.80 | $9.60 | 91400 |
| 2021-09-20 | 9.82 | $9.60 | 69400 |
| 2021-09-17 | 9.86 | $9.61 | 71805 |
| 2021-09-16 | 9.89 | $9.74 | 530000 |
| 2021-09-15 | 9.91 | $9.65 | 7.6M |
| 2021-09-14 | 9.94 | $9.84 | 37800 |
| 2021-09-13 | 9.96 | $9.87 | 36226 |
| 2021-09-10 | 9.97 | $9.91 | 25900 |
| 2021-09-09 | 9.98 | $9.89 | 42700 |
| 2021-09-08 | 9.99 | $9.86 | 69400 |
| 2021-09-07 | 10.00 | $9.88 | 35803 |
| 2021-09-03 | 10.01 | $9.86 | 28300 |
| 2021-09-02 | 10.03 | $10.00 | 58700 |
| 2021-09-01 | 10.03 | $10.03 | 55308 |
| 2021-08-31 | 10.03 | $10.01 | 43629 |
| 2021-08-30 | 10.03 | $10.05 | 30300 |
| 2021-08-27 | 10.02 | $10.00 | 54700 |
| 2021-08-26 | 10.03 | $9.95 | 41237 |
| 2021-08-25 | 10.04 | $10.03 | 37100 |
| 2021-08-24 | 10.04 | $10.06 | 98000 |
| 2021-08-23 | 10.04 | $10.19 | 28800 |
| 2021-08-20 | 10.03 | $10.15 | 48022 |
| 2021-08-19 | 10.03 | $10.01 | 54340 |
| 2021-08-18 | 10.04 | $10.00 | 154838 |
| 2021-08-17 | 10.05 | $10.04 | 56918 |
| 2021-08-16 | 10.05 | $10.09 | 37600 |
| 2021-08-13 | 10.06 | $9.96 | 39010 |
| 2021-08-12 | 10.07 | $9.94 | 43907 |
| 2021-08-11 | 10.09 | $9.92 | 33511 |
| 2021-08-10 | 10.11 | $9.84 | 59800 |
| 2021-08-09 | 10.14 | $9.98 | 32023 |
| 2021-08-06 | 10.15 | $10.00 | 34635 |
| 2021-08-05 | 10.16 | $9.95 | 41900 |
| 2021-08-04 | 10.18 | $10.03 | 45214 |
| 2021-08-03 | 10.19 | $10.08 | 58700 |
| 2021-08-02 | 10.20 | $10.15 | 50015 |
| 2021-07-30 | 10.20 | $10.36 | 34800 |
| 2021-07-29 | 10.18 | $10.32 | 82700 |
| 2021-07-28 | 10.15 | $10.29 | 218700 |
| 2021-07-27 | 10.13 | $10.42 | 66330 |
| 2021-07-26 | 10.10 | $10.40 | 48400 |
| 2021-07-23 | 10.07 | $10.16 | 113525 |
| 2021-07-22 | 10.05 | $10.06 | 201700 |
| 2021-07-21 | 10.05 | $10.13 | 37000 |
| 2021-07-20 | 10.04 | $10.03 | 36746 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.82
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.50
Average
8.57
Maximum
10.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.82 | $9.93 | 30400 |
| 2026-07-16 | 9.79 | $9.99 | 49200 |
| 2026-07-15 | 9.73 | $9.90 | 48323 |
| 2026-07-14 | 9.69 | $9.89 | 90434 |
| 2026-07-13 | 9.64 | $9.79 | 73300 |
| 2026-07-10 | 9.60 | $9.87 | 46400 |
| 2026-07-09 | 9.54 | $9.80 | 78700 |
| 2026-07-08 | 9.48 | $9.67 | 75500 |
| 2026-07-07 | 9.45 | $9.61 | 109800 |
| 2026-07-06 | 9.42 | $9.53 | 134400 |
| 2026-07-02 | 9.40 | $9.35 | 102819 |
| 2026-07-01 | 9.42 | $9.44 | 123933 |
| 2026-06-30 | 9.42 | $9.41 | 114500 |
| 2026-06-29 | 9.43 | $9.47 | 163200 |
| 2026-06-26 | 9.43 | $9.48 | 120138 |
| 2026-06-25 | 9.43 | $9.57 | 84034 |
| 2026-06-24 | 9.40 | $9.53 | 163300 |
| 2026-06-23 | 9.39 | $9.40 | 312400 |
| 2026-06-22 | 9.40 | $9.36 | 266500 |
| 2026-06-18 | 9.41 | $9.42 | 158200 |
| 2026-06-17 | 9.42 | $9.35 | 158400 |
| 2026-06-16 | 9.45 | $9.49 | 127800 |
| 2026-06-15 | 9.45 | $9.40 | 176800 |
| 2026-06-12 | 9.47 | $9.41 | 71843 |
| 2026-06-11 | 9.49 | $9.44 | 134131 |
| 2026-06-10 | 9.52 | $9.50 | 87700 |
| 2026-06-09 | 9.53 | $9.30 | 219409 |
| 2026-06-08 | 9.58 | $9.42 | 164300 |
| 2026-06-05 | 9.62 | $9.38 | 127600 |
| 2026-06-04 | 9.68 | $9.49 | 101001 |
| 2026-06-03 | 9.72 | $9.48 | 96044 |
| 2026-06-02 | 9.77 | $9.60 | 129945 |
| 2026-06-01 | 9.80 | $9.60 | 106900 |
| 2026-05-29 | 9.84 | $9.83 | 71232 |
| 2026-05-28 | 9.83 | $9.75 | 88436 |
| 2026-05-27 | 9.84 | $9.88 | 64440 |
| 2026-05-26 | 9.83 | $9.88 | 47014 |
| 2026-05-22 | 9.81 | $9.88 | 135317 |
| 2026-05-21 | 9.79 | $9.78 | 68300 |
| 2026-05-20 | 9.78 | $9.80 | 91900 |
| 2026-05-19 | 9.77 | $9.68 | 78500 |
| 2026-05-18 | 9.78 | $9.73 | 68300 |
| 2026-05-15 | 9.78 | $9.78 | 67012 |
| 2026-05-14 | 9.78 | $9.85 | 66100 |
| 2026-05-13 | 9.75 | $9.81 | 58900 |
| 2026-05-12 | 9.73 | $9.74 | 74900 |
| 2026-05-11 | 9.73 | $9.75 | 109012 |
| 2026-05-08 | 9.72 | $9.70 | 211528 |
| 2026-05-07 | 9.71 | $9.79 | 91800 |
| 2026-05-06 | 9.69 | $9.79 | 45200 |
| 2026-05-05 | 9.66 | $9.69 | 42500 |
| 2026-05-04 | 9.65 | $9.67 | 79300 |
| 2026-05-01 | 9.64 | $9.68 | 47200 |
| 2026-04-30 | 9.63 | $9.64 | 67100 |
| 2026-04-29 | 9.62 | $9.66 | 42900 |
| 2026-04-28 | 9.61 | $9.65 | 119047 |
| 2026-04-27 | 9.60 | $9.59 | 59844 |
| 2026-04-24 | 9.60 | $9.63 | 61826 |
| 2026-04-23 | 9.59 | $9.60 | 61800 |
| 2026-04-22 | 9.59 | $9.63 | 57800 |
| 2026-04-21 | 9.58 | $9.65 | 66200 |
| 2026-04-20 | 9.56 | $9.59 | 71300 |
| 2026-04-17 | 9.55 | $9.43 | 67800 |
| 2026-04-16 | 9.57 | $9.52 | 57100 |
| 2026-04-15 | 9.58 | $9.56 | 64817 |
| 2026-04-14 | 9.58 | $9.62 | 62305 |
| 2026-04-13 | 9.57 | $9.71 | 56300 |
| 2026-04-10 | 9.54 | $9.62 | 43900 |
| 2026-04-09 | 9.53 | $9.64 | 57902 |
| 2026-04-08 | 9.50 | $9.58 | 59433 |
| 2026-04-07 | 9.49 | $9.61 | 65000 |
| 2026-04-06 | 9.46 | $9.60 | 89000 |
| 2026-04-02 | 9.43 | $9.54 | 93600 |
| 2026-04-01 | 9.42 | $9.50 | 72800 |
| 2026-03-31 | 9.41 | $9.48 | 80328 |
| 2026-03-30 | 9.40 | $9.45 | 70900 |
| 2026-03-27 | 9.39 | $9.30 | 57730 |
| 2026-03-26 | 9.42 | $9.35 | 70636 |
| 2026-03-25 | 9.44 | $9.48 | 47020 |
| 2026-03-24 | 9.44 | $9.38 | 66400 |
| 2026-03-23 | 9.46 | $9.30 | 70100 |
| 2026-03-20 | 9.50 | $9.45 | 78400 |
| 2026-03-19 | 9.52 | $9.46 | 70200 |
| 2026-03-18 | 9.53 | $9.50 | 46144 |
| 2026-03-17 | 9.54 | $9.50 | 64821 |
| 2026-03-16 | 9.56 | $9.47 | 88035 |
| 2026-03-13 | 9.58 | $9.44 | 50525 |
| 2026-03-12 | 9.61 | $9.40 | 57000 |
| 2026-03-11 | 9.65 | $9.61 | 52609 |
| 2026-03-10 | 9.65 | $9.67 | 63448 |
| 2026-03-09 | 9.65 | $9.56 | 57600 |
| 2026-03-06 | 9.66 | $9.60 | 63700 |
| 2026-03-05 | 9.67 | $9.53 | 55000 |
| 2026-03-04 | 9.70 | $9.46 | 43100 |
| 2026-03-03 | 9.75 | $9.63 | 73227 |
| 2026-03-02 | 9.76 | $9.54 | 70500 |
| 2026-02-27 | 9.80 | $9.52 | 51900 |
| 2026-02-26 | 9.84 | $9.37 | 82519 |
| 2026-02-25 | 9.93 | $9.66 | 93333 |
| 2026-02-24 | 9.96 | $9.92 | 28240 |
| 2026-02-23 | 9.95 | $9.98 | 38032 |
| 2026-02-20 | 9.92 | $9.86 | 40900 |
| 2026-02-19 | 9.90 | $9.86 | 30739 |
| 2026-02-18 | 9.89 | $9.80 | 49138 |
| 2026-02-17 | 9.88 | $9.83 | 71400 |
| 2026-02-13 | 9.87 | $10.00 | 47108 |
| 2026-02-12 | 9.82 | $9.88 | 46400 |
| 2026-02-11 | 9.78 | $9.82 | 47403 |
| 2026-02-10 | 9.74 | $9.73 | 73702 |
| 2026-02-09 | 9.72 | $9.85 | 128537 |
| 2026-02-06 | 9.67 | $9.79 | 42915 |
| 2026-02-05 | 9.62 | $9.70 | 61900 |
| 2026-02-04 | 9.59 | $9.58 | 51528 |
| 2026-02-03 | 9.57 | $9.56 | 57234 |
| 2026-02-02 | 9.55 | $9.49 | 46242 |
| 2026-01-30 | 9.54 | $9.49 | 39200 |
| 2026-01-29 | 9.53 | $9.59 | 35248 |
| 2026-01-28 | 9.49 | $9.53 | 50000 |
| 2026-01-27 | 9.46 | $9.54 | 38516 |
| 2026-01-26 | 9.43 | $9.57 | 37205 |
| 2026-01-23 | 9.38 | $9.42 | 29300 |
| 2026-01-22 | 9.35 | $9.51 | 55805 |
| 2026-01-21 | 9.30 | $9.41 | 38800 |
| 2026-01-20 | 9.26 | $9.27 | 87603 |
| 2026-01-16 | 9.24 | $9.29 | 50403 |
| 2026-01-15 | 9.22 | $9.21 | 162800 |
| 2026-01-14 | 9.20 | $9.22 | 41900 |
| 2026-01-13 | 9.18 | $9.24 | 52900 |
| 2026-01-12 | 9.16 | $9.19 | 50002 |
| 2026-01-09 | 9.14 | $9.13 | 48200 |
| 2026-01-08 | 9.13 | $9.15 | 39900 |
| 2026-01-07 | 9.11 | $9.33 | 36900 |
| 2026-01-06 | 9.05 | $9.12 | 54900 |
| 2026-01-05 | 9.03 | $9.03 | 82300 |
| 2026-01-02 | 9.02 | $9.00 | 53447 |
| 2025-12-31 | 9.01 | $9.01 | 46700 |
| 2025-12-30 | 9.00 | $8.99 | 81716 |
| 2025-12-29 | 9.00 | $9.01 | 139500 |
| 2025-12-26 | 8.98 | $9.06 | 51300 |
| 2025-12-24 | 8.96 | $9.18 | 20937 |
| 2025-12-23 | 8.90 | $9.00 | 54400 |
| 2025-12-22 | 8.87 | $8.88 | 67000 |
| 2025-12-19 | 8.87 | $8.87 | 85800 |
| 2025-12-18 | 8.86 | $8.90 | 54100 |
| 2025-12-17 | 8.85 | $8.85 | 62500 |
| 2025-12-16 | 8.84 | $8.90 | 116100 |
| 2025-12-15 | 8.82 | $8.84 | 81233 |
| 2025-12-12 | 8.82 | $8.73 | 64800 |
| 2025-12-11 | 8.83 | $8.83 | 65834 |
| 2025-12-10 | 8.83 | $8.72 | 64248 |
| 2025-12-09 | 8.85 | $8.62 | 80800 |
| 2025-12-08 | 8.89 | $8.77 | 67306 |
| 2025-12-05 | 8.90 | $8.85 | 45000 |
| 2025-12-04 | 8.90 | $8.90 | 188826 |
| 2025-12-03 | 8.90 | $8.73 | 42700 |
| 2025-12-02 | 8.92 | $8.83 | 58424 |
| 2025-12-01 | 8.93 | $8.86 | 74547 |
| 2025-11-28 | 8.93 | $8.86 | 23700 |
| 2025-11-26 | 8.93 | $8.98 | 44800 |
| 2025-11-25 | 8.90 | $8.82 | 47100 |
| 2025-11-24 | 8.91 | $8.89 | 57600 |
| 2025-11-21 | 8.89 | $8.82 | 60700 |
| 2025-11-20 | 8.89 | $8.80 | 92178 |
| 2025-11-19 | 8.90 | $8.83 | 85100 |
| 2025-11-18 | 8.89 | $8.91 | 54600 |
| 2025-11-17 | 8.87 | $8.92 | 23242 |
| 2025-11-14 | 8.85 | $9.04 | 28801 |
| 2025-11-13 | 8.79 | $8.91 | 48500 |
| 2025-11-12 | 8.75 | $8.88 | 22301 |
| 2025-11-11 | 8.71 | $8.75 | 269200 |
| 2025-11-10 | 8.68 | $8.80 | 53800 |
| 2025-11-07 | 8.65 | $8.75 | 64919 |
| 2025-11-06 | 8.62 | $8.74 | 72736 |
| 2025-11-05 | 8.58 | $8.69 | 60913 |
| 2025-11-04 | 8.55 | $8.55 | 79600 |
| 2025-11-03 | 8.54 | $8.55 | 64700 |
| 2025-10-31 | 8.53 | $8.53 | 79800 |
| 2025-10-30 | 8.53 | $8.49 | 111922 |
| 2025-10-29 | 8.53 | $8.50 | 57500 |
| 2025-10-28 | 8.53 | $8.55 | 51700 |
| 2025-10-27 | 8.52 | $8.53 | 60035 |
| 2025-10-24 | 8.51 | $8.50 | 34300 |
| 2025-10-23 | 8.50 | $8.54 | 59717 |
| 2025-10-22 | 8.49 | $8.42 | 62624 |
| 2025-10-21 | 8.50 | $8.55 | 55600 |
| 2025-10-20 | 8.48 | $8.60 | 38223 |
| 2025-10-17 | 8.44 | $8.63 | 120300 |
| 2025-10-16 | 8.40 | $8.47 | 90831 |
| 2025-10-15 | 8.38 | $8.49 | 63240 |
| 2025-10-14 | 8.36 | $8.48 | 73300 |
| 2025-10-13 | 8.33 | $8.43 | 103738 |
| 2025-10-10 | 8.31 | $8.38 | 76300 |
| 2025-10-09 | 8.29 | $8.36 | 76700 |
| 2025-10-08 | 8.28 | $8.34 | 90500 |
| 2025-10-07 | 8.27 | $8.31 | 70500 |
| 2025-10-06 | 8.26 | $8.31 | 82300 |
| 2025-10-03 | 8.26 | $8.29 | 49700 |
| 2025-10-02 | 8.26 | $8.29 | 196400 |
| 2025-10-01 | 8.25 | $8.26 | 73316 |
| 2025-09-30 | 8.26 | $8.24 | 42402 |
| 2025-09-29 | 8.26 | $8.26 | 68002 |
| 2025-09-26 | 8.27 | $8.23 | 83932 |
| 2025-09-25 | 8.28 | $8.24 | 87900 |
| 2025-09-24 | 8.30 | $8.25 | 99800 |
| 2025-09-23 | 8.31 | $8.32 | 51445 |
| 2025-09-22 | 8.31 | $8.25 | 58316 |
| 2025-09-19 | 8.33 | $8.34 | 65126 |
| 2025-09-18 | 8.33 | $8.35 | 85212 |
| 2025-09-17 | 8.33 | $8.41 | 65700 |
| 2025-09-16 | 8.32 | $8.38 | 57832 |
| 2025-09-15 | 8.31 | $8.39 | 64600 |
| 2025-09-12 | 8.29 | $8.37 | 54000 |
| 2025-09-11 | 8.28 | $8.38 | 46800 |
| 2025-09-10 | 8.27 | $8.30 | 39600 |
| 2025-09-09 | 8.27 | $8.30 | 50816 |
| 2025-09-08 | 8.27 | $8.21 | 74215 |
| 2025-09-05 | 8.29 | $8.20 | 49300 |
| 2025-09-04 | 8.32 | $8.16 | 93600 |
| 2025-09-03 | 8.36 | $8.19 | 41700 |
| 2025-09-02 | 8.40 | $8.41 | 79900 |
| 2025-08-29 | 8.41 | $8.37 | 56400 |
| 2025-08-28 | 8.42 | $8.43 | 57600 |
| 2025-08-27 | 8.42 | $8.43 | 43346 |
| 2025-08-26 | 8.42 | $8.40 | 47900 |
| 2025-08-25 | 8.42 | $8.40 | 38200 |
| 2025-08-22 | 8.43 | $8.38 | 157117 |
| 2025-08-21 | 8.44 | $8.38 | 45200 |
| 2025-08-20 | 8.46 | $8.40 | 39900 |
| 2025-08-19 | 8.47 | $8.36 | 41100 |
| 2025-08-18 | 8.49 | $8.39 | 47700 |
| 2025-08-15 | 8.51 | $8.41 | 49500 |
| 2025-08-14 | 8.53 | $8.40 | 29711 |
| 2025-08-13 | 8.56 | $8.50 | 27100 |
| 2025-08-12 | 8.56 | $8.59 | 26738 |
| 2025-08-11 | 8.55 | $8.57 | 32111 |
| 2025-08-08 | 8.55 | $8.47 | 49230 |
| 2025-08-07 | 8.56 | $8.39 | 69100 |
| 2025-08-06 | 8.59 | $8.39 | 31000 |
| 2025-08-05 | 8.62 | $8.70 | 31521 |
| 2025-08-04 | 8.60 | $8.65 | 51408 |
| 2025-08-01 | 8.58 | $8.67 | 47900 |
| 2025-07-31 | 8.55 | $8.61 | 80400 |
| 2025-07-30 | 8.53 | $8.67 | 44200 |
| 2025-07-29 | 8.49 | $8.58 | 50235 |
| 2025-07-28 | 8.47 | $8.56 | 64400 |
| 2025-07-25 | 8.45 | $8.50 | 37910 |
| 2025-07-24 | 8.43 | $8.50 | 141113 |
| 2025-07-23 | 8.42 | $8.56 | 32730 |
| 2025-07-22 | 8.38 | $8.59 | 36900 |
| 2025-07-21 | 8.34 | $8.43 | 44204 |
| 2025-07-18 | 8.32 | $8.42 | 45326 |
| 2025-07-17 | 8.31 | $8.36 | 61134 |
| 2025-07-16 | 8.30 | $8.22 | 52441 |
| 2025-07-15 | 8.32 | $8.27 | 44500 |
| 2025-07-14 | 8.34 | $8.34 | 62300 |
| 2025-07-11 | 8.34 | $8.28 | 54709 |
| 2025-07-10 | 8.36 | $8.27 | 57300 |
| 2025-07-09 | 8.38 | $8.28 | 45232 |
| 2025-07-08 | 8.40 | $8.46 | 64000 |
| 2025-07-07 | 8.39 | $8.33 | 99722 |
| 2025-07-03 | 8.41 | $8.38 | 19941 |
| 2025-07-02 | 8.42 | $8.44 | 45300 |
| 2025-07-01 | 8.41 | $8.47 | 54921 |
| 2025-06-30 | 8.40 | $8.47 | 75000 |
| 2025-06-27 | 8.38 | $8.41 | 117003 |
| 2025-06-26 | 8.38 | $8.46 | 33703 |
| 2025-06-25 | 8.37 | $8.36 | 30835 |
| 2025-06-24 | 8.37 | $8.40 | 38630 |
| 2025-06-23 | 8.37 | $8.35 | 68425 |
| 2025-06-20 | 8.38 | $8.52 | 68200 |
| 2025-06-18 | 8.35 | $8.26 | 67317 |
| 2025-06-17 | 8.38 | $8.38 | 58200 |
| 2025-06-16 | 8.38 | $8.35 | 47236 |
| 2025-06-13 | 8.39 | $8.34 | 34100 |
| 2025-06-12 | 8.40 | $8.33 | 49300 |
| 2025-06-11 | 8.42 | $8.36 | 48800 |
| 2025-06-10 | 8.44 | $8.38 | 66200 |
| 2025-06-09 | 8.45 | $8.39 | 68702 |
| 2025-06-06 | 8.46 | $8.37 | 32400 |
| 2025-06-05 | 8.48 | $8.37 | 86700 |
| 2025-06-04 | 8.51 | $8.36 | 43100 |
| 2025-06-03 | 8.54 | $8.50 | 51100 |
| 2025-06-02 | 8.54 | $8.47 | 60000 |
| 2025-05-30 | 8.55 | $8.50 | 43100 |
| 2025-05-29 | 8.56 | $8.49 | 58823 |
| 2025-05-28 | 8.56 | $8.46 | 62225 |
| 2025-05-27 | 8.58 | $8.56 | 70000 |
| 2025-05-23 | 8.58 | $8.53 | 39936 |
| 2025-05-22 | 8.58 | $8.52 | 70200 |
| 2025-05-21 | 8.58 | $8.55 | 48100 |
| 2025-05-20 | 8.58 | $8.49 | 60009 |
| 2025-05-19 | 8.59 | $8.44 | 95300 |
| 2025-05-16 | 8.61 | $8.49 | 53200 |
| 2025-05-15 | 8.63 | $8.42 | 60526 |
| 2025-05-14 | 8.66 | $8.59 | 56300 |
| 2025-05-13 | 8.66 | $8.56 | 64419 |
| 2025-05-12 | 8.66 | $8.68 | 61436 |
| 2025-05-09 | 8.64 | $8.57 | 43600 |
| 2025-05-08 | 8.64 | $8.70 | 65614 |
| 2025-05-07 | 8.61 | $8.62 | 58600 |
| 2025-05-06 | 8.59 | $8.73 | 169526 |
| 2025-05-05 | 8.54 | $8.63 | 90300 |
| 2025-05-02 | 8.51 | $8.56 | 43532 |
| 2025-05-01 | 8.48 | $8.50 | 90900 |
| 2025-04-30 | 8.47 | $8.48 | 45400 |
| 2025-04-29 | 8.45 | $8.65 | 55200 |
| 2025-04-28 | 8.39 | $8.57 | 50616 |
| 2025-04-25 | 8.35 | $8.50 | 29700 |
| 2025-04-24 | 8.30 | $8.50 | 69700 |
| 2025-04-23 | 8.26 | $8.35 | 45130 |
| 2025-04-22 | 8.23 | $8.38 | 86600 |
| 2025-04-21 | 8.20 | $8.34 | 64200 |
| 2025-04-17 | 8.16 | $8.35 | 61418 |
| 2025-04-16 | 8.12 | $8.35 | 61046 |
| 2025-04-15 | 8.07 | $8.22 | 119800 |
| 2025-04-14 | 8.05 | $8.11 | 116400 |
| 2025-04-11 | 8.04 | $8.12 | 363847 |
| 2025-04-10 | 8.03 | $8.00 | 229643 |
| 2025-04-09 | 8.04 | $8.00 | 173922 |
| 2025-04-08 | 8.05 | $8.03 | 146000 |
| 2025-04-07 | 8.06 | $8.10 | 184006 |
| 2025-04-04 | 8.06 | $7.91 | 86900 |
| 2025-04-03 | 8.10 | $8.11 | 118322 |
| 2025-04-02 | 8.10 | $8.08 | 600808 |
| 2025-04-01 | 8.11 | $8.18 | 1.1M |
| 2025-03-31 | 8.10 | $8.09 | 101500 |
| 2025-03-28 | 8.11 | $8.08 | 77100 |
| 2025-03-27 | 8.12 | $8.20 | 107400 |
| 2025-03-26 | 8.11 | $8.05 | 77316 |
| 2025-03-25 | 8.13 | $8.10 | 55409 |
| 2025-03-24 | 8.14 | $8.15 | 132219 |
| 2025-03-21 | 8.14 | $8.12 | 109815 |
| 2025-03-20 | 8.15 | $8.09 | 43200 |
| 2025-03-19 | 8.17 | $8.11 | 120103 |
| 2025-03-18 | 8.18 | $8.11 | 135391 |
| 2025-03-17 | 8.20 | $8.15 | 102500 |
| 2025-03-14 | 8.22 | $8.19 | 76845 |
| 2025-03-13 | 8.22 | $8.19 | 96027 |
| 2025-03-12 | 8.23 | $8.08 | 171300 |
| 2025-03-11 | 8.26 | $8.17 | 104144 |
| 2025-03-10 | 8.28 | $8.12 | 128438 |
| 2025-03-07 | 8.32 | $8.37 | 519633 |
| 2025-03-06 | 8.30 | $8.35 | 503300 |
| 2025-03-05 | 8.29 | $8.41 | 58000 |
| 2025-03-04 | 8.26 | $8.30 | 86541 |
| 2025-03-03 | 8.25 | $8.26 | 103213 |
| 2025-02-28 | 8.25 | $8.18 | 88000 |
| 2025-02-27 | 8.26 | $8.18 | 59900 |
| 2025-02-26 | 8.27 | $8.38 | 73700 |
| 2025-02-25 | 8.25 | $8.30 | 342147 |
| 2025-02-24 | 8.24 | $8.40 | 654000 |
| 2025-02-21 | 8.20 | $8.22 | 56929 |
| 2025-02-20 | 8.20 | $8.31 | 59011 |
| 2025-02-19 | 8.18 | $8.18 | 80605 |
| 2025-02-18 | 8.18 | $8.25 | 101900 |
| 2025-02-14 | 8.17 | $8.20 | 82609 |
| 2025-02-13 | 8.17 | $8.16 | 94200 |
| 2025-02-12 | 8.17 | $8.15 | 101841 |
| 2025-02-11 | 8.18 | $8.14 | 73600 |
| 2025-02-10 | 8.19 | $8.15 | 124700 |
| 2025-02-07 | 8.20 | $8.16 | 79600 |
| 2025-02-06 | 8.22 | $8.18 | 91146 |
| 2025-02-05 | 8.22 | $8.19 | 124213 |
| 2025-02-04 | 8.23 | $8.24 | 67347 |
| 2025-02-03 | 8.23 | $8.26 | 110700 |
| 2025-01-31 | 8.23 | $8.20 | 59800 |
| 2025-01-30 | 8.24 | $8.31 | 129231 |
| 2025-01-29 | 8.22 | $8.23 | 86825 |
| 2025-01-28 | 8.22 | $8.25 | 95928 |
| 2025-01-27 | 8.22 | $8.25 | 118000 |
| 2025-01-24 | 8.21 | $8.23 | 70316 |
| 2025-01-23 | 8.21 | $8.23 | 86621 |
| 2025-01-22 | 8.21 | $8.24 | 106814 |
| 2025-01-21 | 8.21 | $8.28 | 1.1M |
| 2025-01-17 | 8.20 | $8.44 | 109404 |
| 2025-01-16 | 8.15 | $8.26 | 119000 |
| 2025-01-15 | 8.14 | $8.26 | 71600 |
| 2025-01-14 | 8.12 | $8.21 | 162727 |
| 2025-01-13 | 8.11 | $8.08 | 164523 |
| 2025-01-10 | 8.13 | $8.09 | 100900 |
| 2025-01-08 | 8.15 | $8.06 | 91643 |
| 2025-01-07 | 8.18 | $8.13 | 125200 |
| 2025-01-06 | 8.19 | $8.21 | 87100 |
| 2025-01-03 | 8.20 | $8.22 | 105900 |
| 2025-01-02 | 8.20 | $8.18 | 55200 |
| 2024-12-31 | 8.21 | $8.28 | 112729 |
| 2024-12-30 | 8.21 | $8.29 | 98211 |
| 2024-12-27 | 8.20 | $8.27 | 867800 |
| 2024-12-26 | 8.20 | $8.31 | 141000 |
| 2024-12-24 | 8.18 | $8.25 | 59910 |
| 2024-12-23 | 8.18 | $8.21 | 158927 |
| 2024-12-20 | 8.19 | $8.20 | 1.2M |
| 2024-12-19 | 8.20 | $8.11 | 193408 |
| 2024-12-18 | 8.23 | $8.11 | 877300 |
| 2024-12-17 | 8.26 | $8.20 | 198000 |
| 2024-12-16 | 8.29 | $8.23 | 137132 |
| 2024-12-13 | 8.31 | $8.20 | 82500 |
| 2024-12-12 | 8.34 | $8.33 | 81928 |
| 2024-12-11 | 8.35 | $8.34 | 842427 |
| 2024-12-10 | 8.37 | $8.44 | 168533 |
| 2024-12-09 | 8.36 | $8.38 | 900840 |
| 2024-12-06 | 8.36 | $8.30 | 155900 |
| 2024-12-05 | 8.38 | $8.29 | 867840 |
| 2024-12-04 | 8.41 | $8.40 | 94301 |
| 2024-12-03 | 8.42 | $8.42 | 77200 |
| 2024-12-02 | 8.43 | $8.35 | 113600 |
| 2024-11-29 | 8.45 | $8.54 | 40600 |
| 2024-11-27 | 8.44 | $8.44 | 66000 |
| 2024-11-26 | 8.45 | $8.39 | 81541 |
| 2024-11-25 | 8.47 | $8.47 | 125700 |
| 2024-11-22 | 8.48 | $8.54 | 47728 |
| 2024-11-21 | 8.47 | $8.60 | 140600 |
| 2024-11-20 | 8.45 | $8.58 | 60900 |
| 2024-11-19 | 8.43 | $8.51 | 108045 |
| 2024-11-18 | 8.43 | $8.52 | 128500 |
| 2024-11-15 | 8.42 | $8.44 | 101400 |
| 2024-11-14 | 8.43 | $8.37 | 98900 |
| 2024-11-13 | 8.45 | $8.46 | 92700 |
| 2024-11-12 | 8.46 | $8.46 | 99900 |
| 2024-11-11 | 8.47 | $8.52 | 60900 |
| 2024-11-08 | 8.47 | $8.45 | 66600 |
| 2024-11-07 | 8.49 | $8.52 | 85639 |
| 2024-11-06 | 8.49 | $8.50 | 52400 |
| 2024-11-05 | 8.51 | $8.57 | 73542 |
| 2024-11-04 | 8.50 | $8.55 | 86834 |
| 2024-11-01 | 8.51 | $8.54 | 72435 |
| 2024-10-31 | 8.52 | $8.44 | 128410 |
| 2024-10-30 | 8.55 | $8.51 | 350900 |
| 2024-10-29 | 8.57 | $8.54 | 1.5M |
| 2024-10-28 | 8.58 | $8.68 | 52100 |
| 2024-10-25 | 8.58 | $8.65 | 125100 |
| 2024-10-24 | 8.57 | $8.61 | 59421 |
| 2024-10-23 | 8.58 | $8.55 | 42130 |
| 2024-10-22 | 8.60 | $8.62 | 32924 |
| 2024-10-21 | 8.61 | $8.58 | 79400 |
| 2024-10-18 | 8.63 | $8.65 | 46200 |
| 2024-10-17 | 8.64 | $8.58 | 47800 |
| 2024-10-16 | 8.67 | $8.63 | 34633 |
| 2024-10-15 | 8.69 | $8.52 | 43217 |
| 2024-10-14 | 8.74 | $8.71 | 34430 |
| 2024-10-11 | 8.76 | $8.54 | 54100 |
| 2024-10-10 | 8.82 | $8.52 | 45649 |
| 2024-10-09 | 8.89 | $8.64 | 38500 |
| 2024-10-08 | 8.95 | $8.74 | 44600 |
| 2024-10-07 | 8.99 | $8.78 | 44700 |
| 2024-10-04 | 9.04 | $8.95 | 34502 |
| 2024-10-03 | 9.06 | $8.90 | 76500 |
| 2024-10-02 | 9.08 | $8.96 | 64300 |
| 2024-10-01 | 9.11 | $8.83 | 47500 |
| 2024-09-30 | 9.16 | $8.78 | 51900 |
| 2024-09-27 | 9.23 | $9.10 | 77132 |
| 2024-09-26 | 9.24 | $9.20 | 36100 |
| 2024-09-25 | 9.23 | $9.25 | 34500 |
| 2024-09-24 | 9.22 | $9.45 | 35417 |
| 2024-09-23 | 9.15 | $9.28 | 32500 |
| 2024-09-20 | 9.11 | $9.18 | 55700 |
| 2024-09-19 | 9.09 | $9.16 | 21700 |
| 2024-09-18 | 9.06 | $9.13 | 36000 |
| 2024-09-17 | 9.04 | $9.14 | 30000 |
| 2024-09-16 | 9.01 | $9.04 | 36700 |
| 2024-09-13 | 8.99 | $8.93 | 40512 |
| 2024-09-12 | 9.00 | $8.95 | 55306 |
| 2024-09-11 | 9.00 | $8.86 | 91300 |
| 2024-09-10 | 9.02 | $8.96 | 44912 |
| 2024-09-09 | 9.02 | $8.97 | 47725 |
| 2024-09-06 | 9.02 | $8.93 | 35100 |
| 2024-09-05 | 9.03 | $8.97 | 46000 |
| 2024-09-04 | 9.03 | $8.96 | 47300 |
| 2024-09-03 | 9.03 | $8.81 | 37235 |
| 2024-08-30 | 9.06 | $8.96 | 51913 |
| 2024-08-29 | 9.07 | $8.99 | 39002 |
| 2024-08-28 | 9.06 | $9.06 | 41919 |
| 2024-08-27 | 9.05 | $8.98 | 40203 |
| 2024-08-26 | 9.04 | $9.12 | 30700 |
| 2024-08-23 | 9.01 | $8.87 | 57200 |
| 2024-08-22 | 9.02 | $8.81 | 28733 |
| 2024-08-21 | 9.04 | $8.94 | 41411 |
| 2024-08-20 | 9.04 | $8.81 | 115041 |
| 2024-08-19 | 9.07 | $9.00 | 47907 |
| 2024-08-16 | 9.06 | $9.10 | 39300 |
| 2024-08-15 | 9.02 | $9.13 | 56423 |
| 2024-08-14 | 8.98 | $9.10 | 38300 |
| 2024-08-13 | 8.93 | $9.05 | 49037 |
| 2024-08-12 | 8.88 | $8.93 | 48800 |
| 2024-08-09 | 8.84 | $8.85 | 44500 |
| 2024-08-08 | 8.82 | $9.10 | 68228 |
| 2024-08-07 | 8.74 | $8.80 | 81809 |
| 2024-08-06 | 8.71 | $8.74 | 87700 |
| 2024-08-05 | 8.69 | $8.79 | 115600 |
| 2024-08-02 | 8.65 | $8.80 | 137900 |
| 2024-08-01 | 8.60 | $8.82 | 45400 |
| 2024-07-31 | 8.54 | $8.68 | 1.0M |
| 2024-07-30 | 8.50 | $8.64 | 728518 |
| 2024-07-29 | 8.46 | $8.59 | 49900 |
| 2024-07-26 | 8.42 | $8.47 | 48900 |
| 2024-07-25 | 8.40 | $8.51 | 58400 |
| 2024-07-24 | 8.37 | $8.44 | 44741 |
| 2024-07-23 | 8.35 | $8.44 | 41717 |
| 2024-07-22 | 8.33 | $8.41 | 46900 |
| 2024-07-19 | 8.31 | $8.33 | 43800 |
| 2024-07-18 | 8.30 | $8.36 | 65600 |
| 2024-07-17 | 8.28 | $8.41 | 50200 |
| 2024-07-16 | 8.25 | $8.33 | 37600 |
| 2024-07-15 | 8.24 | $8.30 | 36300 |
| 2024-07-12 | 8.23 | $8.48 | 55429 |
| 2024-07-11 | 8.17 | $8.32 | 56700 |
| 2024-07-10 | 8.15 | $8.16 | 79712 |
| 2024-07-09 | 8.15 | $8.11 | 49500 |
| 2024-07-08 | 8.16 | $8.07 | 79400 |
| 2024-07-05 | 8.19 | $8.11 | 128300 |
| 2024-07-03 | 8.21 | $8.33 | 36500 |
| 2024-07-02 | 8.19 | $8.21 | 133400 |
| 2024-07-01 | 8.19 | $8.21 | 81808 |
| 2024-06-28 | 8.19 | $8.22 | 228724 |
| 2024-06-27 | 8.19 | $8.06 | 986500 |
| 2024-06-26 | 8.22 | $8.11 | 851112 |
| 2024-06-25 | 8.25 | $8.02 | 1.1M |
| 2024-06-24 | 8.30 | $8.18 | 75538 |
| 2024-06-21 | 8.32 | $8.16 | 71131 |
| 2024-06-20 | 8.36 | $8.33 | 527100 |
| 2024-06-18 | 8.36 | $8.32 | 134500 |
| 2024-06-17 | 8.37 | $8.18 | 509000 |
| 2024-06-14 | 8.40 | $8.29 | 234208 |
| 2024-06-13 | 8.42 | $8.48 | 358532 |
| 2024-06-12 | 8.40 | $8.40 | 255200 |
| 2024-06-11 | 8.40 | $8.47 | 840300 |
| 2024-06-10 | 8.38 | $8.32 | 589100 |
| 2024-06-07 | 8.38 | $8.46 | 543431 |
| 2024-06-06 | 8.36 | $8.41 | 192129 |
| 2024-06-05 | 8.35 | $8.27 | 83120 |
| 2024-06-04 | 8.36 | $8.37 | 115200 |
| 2024-06-03 | 8.35 | $8.09 | 147647 |
| 2024-05-31 | 8.40 | $8.08 | 48700 |
| 2024-05-30 | 8.46 | $8.13 | 43142 |
| 2024-05-29 | 8.51 | $8.30 | 43900 |
| 2024-05-28 | 8.54 | $8.49 | 44930 |
| 2024-05-24 | 8.54 | $8.38 | 35807 |
| 2024-05-23 | 8.55 | $8.47 | 39732 |
| 2024-05-22 | 8.55 | $8.56 | 54928 |
| 2024-05-21 | 8.52 | $8.53 | 24838 |
| 2024-05-20 | 8.50 | $8.54 | 23003 |
| 2024-05-17 | 8.47 | $8.60 | 36900 |
| 2024-05-16 | 8.43 | $8.64 | 32430 |
| 2024-05-15 | 8.36 | $8.53 | 33000 |
| 2024-05-14 | 8.31 | $8.53 | 29800 |
| 2024-05-13 | 8.25 | $8.58 | 33200 |
| 2024-05-10 | 8.17 | $8.37 | 37923 |
| 2024-05-09 | 8.12 | $8.27 | 50000 |
| 2024-05-08 | 8.08 | $8.23 | 34204 |
| 2024-05-07 | 8.04 | $8.22 | 66510 |
| 2024-05-06 | 8.00 | $8.15 | 56919 |
| 2024-05-03 | 7.97 | $8.08 | 49536 |
| 2024-05-02 | 7.95 | $8.12 | 49800 |
| 2024-05-01 | 7.91 | $7.90 | 66700 |
| 2024-04-30 | 7.92 | $7.95 | 83546 |
| 2024-04-29 | 7.91 | $8.08 | 62310 |
| 2024-04-26 | 7.88 | $8.07 | 63246 |
| 2024-04-25 | 7.85 | $8.01 | 69100 |
| 2024-04-24 | 7.82 | $8.01 | 50418 |
| 2024-04-23 | 7.79 | $7.91 | 83100 |
| 2024-04-22 | 7.78 | $7.89 | 62400 |
| 2024-04-19 | 7.77 | $7.69 | 64000 |
| 2024-04-18 | 7.80 | $7.67 | 102101 |
| 2024-04-17 | 7.84 | $7.73 | 138800 |
| 2024-04-16 | 7.88 | $7.78 | 194300 |
| 2024-04-15 | 7.91 | $7.86 | 133339 |
| 2024-04-12 | 7.93 | $7.85 | 67631 |
| 2024-04-11 | 7.96 | $8.01 | 109700 |
| 2024-04-10 | 7.96 | $8.04 | 72700 |
| 2024-04-09 | 7.95 | $7.97 | 89012 |
| 2024-04-08 | 7.96 | $7.90 | 140800 |
| 2024-04-05 | 7.98 | $7.84 | 76300 |
| 2024-04-04 | 8.02 | $8.06 | 69100 |
| 2024-04-03 | 8.02 | $8.02 | 221900 |
| 2024-04-02 | 8.02 | $8.01 | 80119 |
| 2024-04-01 | 8.03 | $7.94 | 209621 |
| 2024-03-28 | 8.06 | $7.92 | 177800 |
| 2024-03-27 | 8.10 | $8.04 | 95400 |
| 2024-03-26 | 8.12 | $8.11 | 101800 |
| 2024-03-25 | 8.12 | $8.07 | 82900 |
| 2024-03-22 | 8.14 | $8.03 | 56031 |
| 2024-03-21 | 8.17 | $8.10 | 42400 |
| 2024-03-20 | 8.18 | $7.99 | 42425 |
| 2024-03-19 | 8.22 | $8.11 | 30720 |
| 2024-03-18 | 8.25 | $8.19 | 29700 |
| 2024-03-15 | 8.26 | $8.17 | 32530 |
| 2024-03-14 | 8.28 | $8.10 | 59300 |
| 2024-03-13 | 8.31 | $8.27 | 36045 |
| 2024-03-12 | 8.32 | $8.26 | 94479 |
| 2024-03-11 | 8.32 | $8.19 | 39049 |
| 2024-03-08 | 8.34 | $8.08 | 39733 |
| 2024-03-07 | 8.39 | $8.39 | 26621 |
| 2024-03-06 | 8.38 | $8.45 | 23500 |
| 2024-03-05 | 8.36 | $8.27 | 25645 |
| 2024-03-04 | 8.37 | $8.29 | 42600 |
| 2024-03-01 | 8.37 | $8.40 | 36400 |
| 2024-02-29 | 8.36 | $8.29 | 46324 |
| 2024-02-28 | 8.36 | $8.41 | 40500 |
| 2024-02-27 | 8.34 | $8.52 | 51700 |
| 2024-02-26 | 8.29 | $8.25 | 26335 |
| 2024-02-23 | 8.28 | $8.13 | 67308 |
| 2024-02-22 | 8.31 | $8.19 | 26822 |
| 2024-02-21 | 8.32 | $8.30 | 38549 |
| 2024-02-20 | 8.31 | $8.34 | 41700 |
| 2024-02-16 | 8.29 | $8.21 | 35800 |
| 2024-02-15 | 8.30 | $8.18 | 32639 |
| 2024-02-14 | 8.31 | $8.31 | 42645 |
| 2024-02-13 | 8.30 | $8.25 | 33100 |
| 2024-02-12 | 8.29 | $8.40 | 51900 |
| 2024-02-09 | 8.25 | $8.28 | 41731 |
| 2024-02-08 | 8.23 | $8.30 | 34947 |
| 2024-02-07 | 8.21 | $8.51 | 61900 |
| 2024-02-06 | 8.13 | $8.60 | 46600 |
| 2024-02-05 | 8.02 | $8.23 | 50700 |
| 2024-02-02 | 7.97 | $8.19 | 39608 |
| 2024-02-01 | 7.92 | $8.10 | 46400 |
| 2024-01-31 | 7.88 | $7.91 | 35416 |
| 2024-01-30 | 7.88 | $7.75 | 90009 |
| 2024-01-29 | 7.91 | $7.93 | 58127 |
| 2024-01-26 | 7.91 | $7.95 | 60700 |
| 2024-01-25 | 7.90 | $7.86 | 46600 |
| 2024-01-24 | 7.91 | $7.95 | 29614 |
| 2024-01-23 | 7.91 | $7.74 | 44829 |
| 2024-01-22 | 7.94 | $7.70 | 54026 |
| 2024-01-19 | 8.00 | $7.75 | 35138 |
| 2024-01-18 | 8.04 | $7.85 | 55932 |
| 2024-01-17 | 8.08 | $7.75 | 44800 |
| 2024-01-16 | 8.14 | $8.08 | 77302 |
| 2024-01-12 | 8.14 | $8.10 | 41928 |
| 2024-01-11 | 8.14 | $8.10 | 181536 |
| 2024-01-10 | 8.14 | $7.95 | 41208 |
| 2024-01-09 | 8.16 | $8.06 | 28900 |
| 2024-01-08 | 8.17 | $8.01 | 24400 |
| 2024-01-05 | 8.19 | $8.13 | 29800 |
| 2024-01-04 | 8.18 | $8.21 | 37300 |
| 2024-01-03 | 8.16 | $8.12 | 47341 |
| 2024-01-02 | 8.15 | $8.05 | 54517 |
| 2023-12-29 | 8.15 | $8.22 | 52021 |
| 2023-12-28 | 8.11 | $8.16 | 36048 |
| 2023-12-27 | 8.09 | $8.13 | 39200 |
| 2023-12-26 | 8.06 | $8.06 | 38948 |
| 2023-12-22 | 8.04 | $8.10 | 43900 |
| 2023-12-21 | 8.01 | $8.08 | 54900 |
| 2023-12-20 | 7.98 | $7.91 | 32800 |
| 2023-12-19 | 7.98 | $8.08 | 37000 |
| 2023-12-18 | 7.94 | $8.05 | 44027 |
| 2023-12-15 | 7.90 | $8.10 | 34343 |
| 2023-12-14 | 7.84 | $8.11 | 55605 |
| 2023-12-13 | 7.77 | $7.76 | 49519 |
| 2023-12-12 | 7.76 | $7.82 | 65200 |
| 2023-12-11 | 7.74 | $7.85 | 81810 |
| 2023-12-08 | 7.71 | $7.71 | 189900 |
| 2023-12-07 | 7.70 | $7.78 | 54400 |
| 2023-12-06 | 7.67 | $7.57 | 46205 |
| 2023-12-05 | 7.69 | $7.47 | 51549 |
| 2023-12-04 | 7.73 | $7.49 | 58341 |
| 2023-12-01 | 7.76 | $7.66 | 31600 |
| 2023-11-30 | 7.77 | $7.78 | 67200 |
| 2023-11-29 | 7.76 | $7.84 | 30600 |
| 2023-11-28 | 7.73 | $7.68 | 43000 |
| 2023-11-27 | 7.72 | $7.75 | 30200 |
| 2023-11-24 | 7.70 | $7.77 | 22700 |
| 2023-11-22 | 7.68 | $7.80 | 50722 |
| 2023-11-21 | 7.64 | $7.73 | 41600 |
| 2023-11-20 | 7.61 | $7.81 | 27415 |
| 2023-11-17 | 7.55 | $7.64 | 25800 |
| 2023-11-16 | 7.53 | $7.64 | 32900 |
| 2023-11-15 | 7.50 | $7.75 | 30300 |
| 2023-11-14 | 7.44 | $7.52 | 67800 |
| 2023-11-13 | 7.42 | $7.50 | 46719 |
| 2023-11-10 | 7.40 | $7.32 | 41300 |
| 2023-11-09 | 7.41 | $7.47 | 33100 |
| 2023-11-08 | 7.40 | $7.38 | 33602 |
| 2023-11-07 | 7.40 | $7.48 | 45526 |
| 2023-11-06 | 7.38 | $7.55 | 40100 |
| 2023-11-03 | 7.35 | $7.64 | 28742 |
| 2023-11-02 | 7.29 | $7.50 | 48910 |
| 2023-11-01 | 7.25 | $7.29 | 84507 |
| 2023-10-31 | 7.25 | $7.28 | 153000 |
| 2023-10-30 | 7.25 | $7.37 | 39600 |
| 2023-10-27 | 7.23 | $7.33 | 33834 |
| 2023-10-26 | 7.21 | $7.29 | 78248 |
| 2023-10-25 | 7.21 | $7.17 | 54908 |
| 2023-10-24 | 7.23 | $7.23 | 247000 |
| 2023-10-23 | 7.24 | $7.20 | 67700 |
| 2023-10-20 | 7.26 | $7.24 | 47734 |
| 2023-10-19 | 7.27 | $7.31 | 73707 |
| 2023-10-18 | 7.27 | $7.40 | 46700 |
| 2023-10-17 | 7.26 | $7.38 | 123428 |
| 2023-10-16 | 7.24 | $7.23 | 69036 |
| 2023-10-13 | 7.26 | $7.26 | 54343 |
| 2023-10-12 | 7.27 | $7.36 | 58800 |
| 2023-10-11 | 7.26 | $7.34 | 91800 |
| 2023-10-10 | 7.26 | $7.37 | 96600 |
| 2023-10-09 | 7.25 | $7.29 | 73209 |
| 2023-10-06 | 7.26 | $7.30 | 48810 |
| 2023-10-05 | 7.27 | $7.21 | 112300 |
| 2023-10-04 | 7.30 | $7.10 | 87541 |
| 2023-10-03 | 7.36 | $7.26 | 106013 |
| 2023-10-02 | 7.39 | $7.33 | 80700 |
| 2023-09-29 | 7.42 | $7.35 | 48500 |
| 2023-09-28 | 7.44 | $7.42 | 132211 |
| 2023-09-27 | 7.46 | $7.49 | 91300 |
| 2023-09-26 | 7.46 | $7.37 | 54100 |
| 2023-09-25 | 7.50 | $7.45 | 73745 |
| 2023-09-22 | 7.52 | $7.46 | 44619 |
| 2023-09-21 | 7.54 | $7.47 | 45141 |
| 2023-09-20 | 7.56 | $7.54 | 72843 |
| 2023-09-19 | 7.58 | $7.66 | 71817 |
| 2023-09-18 | 7.57 | $7.49 | 100641 |
| 2023-09-15 | 7.59 | $7.58 | 65100 |
| 2023-09-14 | 7.61 | $7.61 | 37114 |
| 2023-09-13 | 7.61 | $7.62 | 34737 |
| 2023-09-12 | 7.62 | $7.59 | 82400 |
| 2023-09-11 | 7.64 | $7.59 | 96300 |
| 2023-09-08 | 7.65 | $7.51 | 54600 |
| 2023-09-07 | 7.69 | $7.65 | 71000 |
| 2023-09-06 | 7.71 | $7.60 | 47300 |
| 2023-09-05 | 7.74 | $7.69 | 52500 |
| 2023-09-01 | 7.75 | $7.90 | 36900 |
| 2023-08-31 | 7.72 | $7.95 | 47413 |
| 2023-08-30 | 7.68 | $7.80 | 40449 |
| 2023-08-29 | 7.66 | $7.78 | 59300 |
| 2023-08-28 | 7.65 | $7.72 | 222647 |
| 2023-08-25 | 7.64 | $7.66 | 37000 |
| 2023-08-24 | 7.65 | $7.50 | 76746 |
| 2023-08-23 | 7.69 | $7.53 | 45300 |
| 2023-08-22 | 7.74 | $7.40 | 104320 |
| 2023-08-21 | 7.82 | $7.53 | 50000 |
| 2023-08-18 | 7.88 | $7.54 | 118649 |
| 2023-08-17 | 7.96 | $7.81 | 173000 |
| 2023-08-16 | 7.99 | $7.82 | 60031 |
| 2023-08-15 | 8.02 | $7.77 | 74448 |
| 2023-08-14 | 8.06 | $7.85 | 31847 |
| 2023-08-11 | 8.10 | $8.05 | 25000 |
| 2023-08-10 | 8.10 | $8.03 | 25945 |
| 2023-08-09 | 8.10 | $7.96 | 29800 |
| 2023-08-08 | 8.12 | $7.98 | 56600 |
| 2023-08-07 | 8.14 | $8.01 | 30800 |
| 2023-08-04 | 8.15 | $8.08 | 24600 |
| 2023-08-03 | 8.14 | $8.15 | 70700 |
| 2023-08-02 | 8.13 | $8.02 | 29900 |
| 2023-08-01 | 8.13 | $8.30 | 26900 |
| 2023-07-31 | 8.08 | $8.22 | 22600 |
| 2023-07-28 | 8.03 | $8.23 | 128537 |
| 2023-07-27 | 7.97 | $7.98 | 23835 |
| 2023-07-26 | 7.96 | $8.07 | 25214 |
| 2023-07-25 | 7.92 | $7.94 | 96800 |
| 2023-07-24 | 7.91 | $7.91 | 120300 |
| 2023-07-21 | 7.89 | $8.00 | 36900 |
| 2023-07-20 | 7.86 | $7.99 | 32141 |
| 2023-07-19 | 7.82 | $7.77 | 28000 |
| 2023-07-18 | 7.82 | $7.77 | 36620 |
| 2023-07-17 | 7.83 | $7.91 | 54500 |
| 2023-07-14 | 7.80 | $7.88 | 104000 |
| 2023-07-13 | 7.77 | $7.90 | 43506 |
| 2023-07-12 | 7.74 | $7.75 | 47216 |
| 2023-07-11 | 7.73 | $7.61 | 102307 |
| 2023-07-10 | 7.74 | $7.58 | 68400 |
| 2023-07-07 | 7.77 | $7.59 | 45800 |
| 2023-07-06 | 7.80 | $7.61 | 69100 |
| 2023-07-05 | 7.83 | $7.77 | 74600 |
| 2023-07-03 | 7.83 | $7.87 | 16645 |
| 2023-06-30 | 7.80 | $7.80 | 42000 |
| 2023-06-29 | 7.79 | $7.83 | 35530 |
| 2023-06-28 | 7.77 | $7.88 | 67300 |
| 2023-06-27 | 7.73 | $7.78 | 109748 |
| 2023-06-26 | 7.71 | $7.80 | 52500 |
| 2023-06-23 | 7.68 | $7.92 | 51146 |
| 2023-06-22 | 7.62 | $7.97 | 26200 |
| 2023-06-21 | 7.53 | $7.99 | 58700 |
| 2023-06-20 | 7.43 | $7.87 | 41600 |
| 2023-06-16 | 7.34 | $7.38 | 32548 |
| 2023-06-15 | 7.34 | $7.25 | 59042 |
| 2023-06-14 | 7.37 | $7.39 | 32110 |
| 2023-06-13 | 7.37 | $7.35 | 96708 |
| 2023-06-12 | 7.37 | $7.29 | 57100 |
| 2023-06-09 | 7.40 | $7.41 | 37100 |
| 2023-06-08 | 7.40 | $7.30 | 30200 |
| 2023-06-07 | 7.43 | $7.40 | 44600 |
| 2023-06-06 | 7.43 | $7.45 | 111303 |
| 2023-06-05 | 7.43 | $7.40 | 52100 |
| 2023-06-02 | 7.45 | $7.35 | 46000 |
| 2023-06-01 | 7.47 | $7.38 | 197200 |
| 2023-05-31 | 7.49 | $7.35 | 113300 |
| 2023-05-30 | 7.52 | $7.39 | 52948 |
| 2023-05-26 | 7.55 | $7.46 | 40800 |
| 2023-05-25 | 7.56 | $7.35 | 94500 |
| 2023-05-24 | 7.60 | $7.41 | 46000 |
| 2023-05-23 | 7.64 | $7.32 | 55741 |
| 2023-05-22 | 7.70 | $7.61 | 43800 |
| 2023-05-19 | 7.71 | $7.58 | 35428 |
| 2023-05-18 | 7.72 | $7.53 | 21443 |
| 2023-05-17 | 7.75 | $7.66 | 25630 |
| 2023-05-16 | 7.75 | $7.79 | 50842 |
| 2023-05-15 | 7.73 | $7.82 | 28900 |
| 2023-05-12 | 7.69 | $7.73 | 30700 |
| 2023-05-11 | 7.67 | $7.89 | 33700 |
| 2023-05-10 | 7.61 | $7.69 | 33100 |
| 2023-05-09 | 7.58 | $7.77 | 59727 |
| 2023-05-08 | 7.53 | $7.76 | 23800 |
| 2023-05-05 | 7.47 | $7.56 | 23501 |
| 2023-05-04 | 7.45 | $7.52 | 32425 |
| 2023-05-03 | 7.42 | $7.44 | 23700 |
| 2023-05-02 | 7.42 | $7.44 | 34700 |
| 2023-05-01 | 7.41 | $7.47 | 19746 |
| 2023-04-28 | 7.39 | $7.49 | 18546 |
| 2023-04-27 | 7.36 | $7.44 | 31000 |
| 2023-04-26 | 7.34 | $7.34 | 65800 |
| 2023-04-25 | 7.34 | $7.30 | 59912 |
| 2023-04-24 | 7.35 | $7.39 | 36900 |
| 2023-04-21 | 7.34 | $7.32 | 43948 |
| 2023-04-20 | 7.34 | $7.30 | 42529 |
| 2023-04-19 | 7.34 | $7.34 | 28700 |
| 2023-04-18 | 7.34 | $7.41 | 39747 |
| 2023-04-17 | 7.33 | $7.33 | 63914 |
| 2023-04-14 | 7.32 | $7.33 | 31843 |
| 2023-04-13 | 7.32 | $7.38 | 37716 |
| 2023-04-12 | 7.31 | $7.35 | 39705 |
| 2023-04-11 | 7.30 | $7.38 | 56013 |
| 2023-04-10 | 7.28 | $7.31 | 39632 |
| 2023-04-06 | 7.28 | $7.35 | 35405 |
| 2023-04-05 | 7.26 | $7.30 | 54000 |
| 2023-04-04 | 7.25 | $7.33 | 111223 |
| 2023-04-03 | 7.24 | $7.28 | 75635 |
| 2023-03-31 | 7.23 | $7.21 | 70200 |
| 2023-03-30 | 7.24 | $7.18 | 174339 |
| 2023-03-29 | 7.26 | $7.20 | 35200 |
| 2023-03-28 | 7.27 | $7.25 | 127000 |
| 2023-03-27 | 7.28 | $7.17 | 72645 |
| 2023-03-24 | 7.30 | $7.24 | 47600 |
| 2023-03-23 | 7.32 | $7.31 | 39435 |
| 2023-03-22 | 7.32 | $7.24 | 137432 |
| 2023-03-21 | 7.33 | $7.29 | 37220 |
| 2023-03-20 | 7.34 | $7.37 | 29405 |
| 2023-03-17 | 7.33 | $7.39 | 83000 |
| 2023-03-16 | 7.32 | $7.43 | 91000 |
| 2023-03-15 | 7.30 | $7.33 | 72600 |
| 2023-03-14 | 7.29 | $7.39 | 111700 |
| 2023-03-13 | 7.27 | $7.17 | 143140 |
| 2023-03-10 | 7.29 | $7.14 | 68300 |
| 2023-03-09 | 7.32 | $7.37 | 73702 |
| 2023-03-08 | 7.31 | $7.41 | 53000 |
| 2023-03-07 | 7.29 | $7.44 | 87800 |
| 2023-03-06 | 7.26 | $7.42 | 190000 |
| 2023-03-03 | 7.23 | $7.33 | 35800 |
| 2023-03-02 | 7.21 | $7.34 | 79900 |
| 2023-03-01 | 7.19 | $7.22 | 85400 |
| 2023-02-28 | 7.19 | $7.15 | 203400 |
| 2023-02-27 | 7.21 | $7.14 | 45600 |
| 2023-02-24 | 7.23 | $7.15 | 35802 |
| 2023-02-23 | 7.25 | $7.15 | 69626 |
| 2023-02-22 | 7.28 | $7.17 | 46920 |
| 2023-02-21 | 7.30 | $7.24 | 104300 |
| 2023-02-17 | 7.32 | $7.18 | 37238 |
| 2023-02-16 | 7.35 | $7.26 | 36200 |
| 2023-02-15 | 7.37 | $7.28 | 19400 |
| 2023-02-14 | 7.39 | $7.36 | 34017 |
| 2023-02-13 | 7.39 | $7.35 | 39300 |
| 2023-02-10 | 7.40 | $7.35 | 19200 |
| 2023-02-09 | 7.40 | $7.35 | 69300 |
| 2023-02-08 | 7.41 | $7.32 | 58221 |
| 2023-02-07 | 7.43 | $7.35 | 43048 |
| 2023-02-06 | 7.44 | $7.35 | 59800 |
| 2023-02-03 | 7.45 | $7.39 | 34900 |
| 2023-02-02 | 7.46 | $7.44 | 30027 |
| 2023-02-01 | 7.46 | $7.38 | 36200 |
| 2023-01-31 | 7.47 | $7.44 | 19100 |
| 2023-01-30 | 7.46 | $7.51 | 96540 |
| 2023-01-27 | 7.45 | $7.40 | 38100 |
| 2023-01-26 | 7.45 | $7.43 | 45000 |
| 2023-01-25 | 7.44 | $7.46 | 190424 |
| 2023-01-24 | 7.43 | $7.45 | 56925 |
| 2023-01-23 | 7.42 | $7.48 | 120300 |
| 2023-01-20 | 7.40 | $7.45 | 43442 |
| 2023-01-19 | 7.38 | $7.45 | 327500 |
| 2023-01-18 | 7.35 | $7.38 | 68402 |
| 2023-01-17 | 7.34 | $7.35 | 71726 |
| 2023-01-13 | 7.33 | $7.34 | 46643 |
| 2023-01-12 | 7.33 | $7.40 | 71437 |
| 2023-01-11 | 7.31 | $7.31 | 31400 |
| 2023-01-10 | 7.30 | $7.38 | 54741 |
| 2023-01-09 | 7.28 | $7.36 | 114200 |
| 2023-01-06 | 7.26 | $7.34 | 42115 |
| 2023-01-05 | 7.24 | $7.32 | 62200 |
| 2023-01-04 | 7.22 | $7.31 | 83000 |
| 2023-01-03 | 7.20 | $7.30 | 82300 |
| 2022-12-30 | 7.18 | $7.26 | 53000 |
| 2022-12-29 | 7.16 | $7.20 | 153222 |
| 2022-12-28 | 7.16 | $7.29 | 62400 |
| 2022-12-27 | 7.13 | $7.15 | 158700 |
| 2022-12-23 | 7.13 | $7.04 | 120400 |
| 2022-12-22 | 7.15 | $7.08 | 169600 |
| 2022-12-21 | 7.17 | $7.11 | 76200 |
| 2022-12-20 | 7.19 | $7.10 | 216735 |
| 2022-12-19 | 7.21 | $7.17 | 451120 |
| 2022-12-16 | 7.22 | $7.00 | 91200 |
| 2022-12-15 | 7.26 | $7.19 | 168000 |
| 2022-12-14 | 7.27 | $7.40 | 84722 |
| 2022-12-13 | 7.24 | $7.28 | 99014 |
| 2022-12-12 | 7.23 | $7.30 | 110400 |
| 2022-12-09 | 7.22 | $7.21 | 91636 |
| 2022-12-08 | 7.22 | $7.05 | 357442 |
| 2022-12-07 | 7.25 | $7.15 | 89734 |
| 2022-12-06 | 7.27 | $7.24 | 140643 |
| 2022-12-05 | 7.27 | $7.11 | 163309 |
| 2022-12-02 | 7.30 | $7.11 | 213608 |
| 2022-12-01 | 7.34 | $7.32 | 1.6M |
| 2022-11-30 | 7.33 | $7.32 | 115100 |
| 2022-11-29 | 7.33 | $7.32 | 99828 |
| 2022-11-28 | 7.32 | $7.36 | 180500 |
| 2022-11-25 | 7.31 | $7.37 | 220840 |
| 2022-11-23 | 7.28 | $7.30 | 70525 |
| 2022-11-22 | 7.27 | $7.48 | 144500 |
| 2022-11-21 | 7.22 | $7.37 | 488000 |
| 2022-11-18 | 7.19 | $7.35 | 75300 |
| 2022-11-17 | 7.15 | $7.56 | 482700 |
| 2022-11-16 | 7.06 | $7.47 | 141506 |
| 2022-11-15 | 6.98 | $7.39 | 245517 |
| 2022-11-14 | 6.90 | $7.28 | 510500 |
| 2022-11-11 | 6.83 | $7.19 | 107200 |
| 2022-11-10 | 6.77 | $7.04 | 564002 |
| 2022-11-09 | 6.73 | $6.99 | 126700 |
| 2022-11-08 | 6.70 | $7.09 | 493300 |
| 2022-11-07 | 6.65 | $7.01 | 717000 |
| 2022-11-04 | 6.60 | $6.94 | 94618 |
| 2022-11-03 | 6.57 | $6.74 | 402200 |
| 2022-11-02 | 6.57 | $7.00 | 276100 |
| 2022-11-01 | 6.52 | $6.82 | 824600 |
| 2022-10-31 | 6.50 | $6.62 | 563000 |
| 2022-10-28 | 6.52 | $6.77 | 225721 |
| 2022-10-27 | 6.52 | $6.68 | 193914 |
| 2022-10-26 | 6.54 | $6.71 | 178400 |
| 2022-10-25 | 6.56 | $6.55 | 480900 |
| 2022-10-24 | 6.62 | $6.62 | 571806 |
| 2022-10-21 | 6.67 | $6.55 | 71117 |
| 2022-10-20 | 6.75 | $6.73 | 470729 |
| 2022-10-19 | 6.81 | $6.79 | 147535 |
| 2022-10-18 | 6.87 | $6.68 | 363218 |
| 2022-10-17 | 6.96 | $6.81 | 513100 |
| 2022-10-14 | 7.05 | $6.81 | 166630 |
| 2022-10-13 | 7.15 | $7.00 | 668033 |
| 2022-10-12 | 7.22 | $6.88 | 73644 |
| 2022-10-11 | 7.34 | $7.22 | 338300 |
| 2022-10-10 | 7.41 | $7.17 | 462239 |
| 2022-10-07 | 7.50 | $7.42 | 420600 |
| 2022-10-06 | 7.56 | $7.42 | 76800 |
| 2022-10-05 | 7.62 | $7.53 | 110200 |
| 2022-10-04 | 7.68 | $7.55 | 563900 |
| 2022-10-03 | 7.74 | $7.52 | 439900 |
| 2022-09-30 | 7.82 | $7.58 | 186400 |
| 2022-09-29 | 7.90 | $7.49 | 434408 |
| 2022-09-28 | 8.02 | $7.41 | 236500 |
| 2022-09-27 | 8.17 | $7.75 | 506500 |
| 2022-09-26 | 8.28 | $8.09 | 119500 |
| 2022-09-23 | 8.33 | $8.23 | 109923 |
| 2022-09-22 | 8.36 | $8.17 | 429200 |
| 2022-09-21 | 8.41 | $8.34 | 61800 |
| 2022-09-20 | 8.43 | $8.41 | 163100 |
| 2022-09-19 | 8.44 | $8.45 | 79937 |
| 2022-09-16 | 8.44 | $8.47 | 109545 |
| 2022-09-15 | 8.44 | $8.40 | 118900 |
| 2022-09-14 | 8.46 | $8.34 | 62300 |
| 2022-09-13 | 8.49 | $8.35 | 96603 |
| 2022-09-12 | 8.52 | $8.51 | 177500 |
| 2022-09-09 | 8.53 | $8.40 | 65000 |
| 2022-09-08 | 8.56 | $8.46 | 141700 |
| 2022-09-07 | 8.58 | $8.47 | 220400 |
| 2022-09-06 | 8.60 | $8.36 | 195800 |
| 2022-09-02 | 8.65 | $8.38 | 63900 |
| 2022-09-01 | 8.70 | $8.57 | 251900 |
| 2022-08-31 | 8.73 | $8.73 | 132400 |
| 2022-08-30 | 8.72 | $8.64 | 137600 |
| 2022-08-29 | 8.73 | $8.65 | 136940 |
| 2022-08-26 | 8.73 | $8.63 | 73800 |
| 2022-08-25 | 8.75 | $8.82 | 203815 |
| 2022-08-24 | 8.72 | $8.80 | 201615 |
| 2022-08-23 | 8.69 | $8.76 | 376130 |
| 2022-08-22 | 8.67 | $8.80 | 712900 |
| 2022-08-19 | 8.63 | $8.80 | 89221 |
| 2022-08-18 | 8.59 | $8.90 | 425928 |
| 2022-08-17 | 8.52 | $8.73 | 71400 |
| 2022-08-16 | 8.48 | $8.65 | 255020 |
| 2022-08-15 | 8.44 | $8.71 | 516500 |
| 2022-08-12 | 8.39 | $8.60 | 96744 |
| 2022-08-11 | 8.35 | $8.59 | 543200 |
| 2022-08-10 | 8.30 | $8.49 | 82400 |
| 2022-08-09 | 8.28 | $8.42 | 401436 |
| 2022-08-08 | 8.26 | $8.41 | 575000 |
| 2022-08-05 | 8.24 | $8.40 | 552928 |
| 2022-08-04 | 8.22 | $8.38 | 86200 |
| 2022-08-03 | 8.21 | $8.31 | 133221 |
| 2022-08-02 | 8.21 | $8.32 | 243000 |
| 2022-08-01 | 8.21 | $8.33 | 367734 |
| 2022-07-29 | 8.20 | $8.41 | 68200 |
| 2022-07-28 | 8.18 | $8.33 | 362000 |
| 2022-07-27 | 8.18 | $8.35 | 71321 |
| 2022-07-26 | 8.17 | $8.27 | 161400 |
| 2022-07-25 | 8.17 | $8.36 | 159528 |
| 2022-07-22 | 8.17 | $8.33 | 277700 |
| 2022-07-21 | 8.16 | $8.29 | 55200 |
| 2022-07-20 | 8.17 | $8.31 | 75300 |
| 2022-07-19 | 8.18 | $8.37 | 419146 |
| 2022-07-18 | 8.18 | $8.40 | 442125 |
| 2022-07-15 | 8.17 | $8.35 | 62000 |
| 2022-07-14 | 8.17 | $8.33 | 582105 |
| 2022-07-13 | 8.18 | $8.44 | 153715 |
| 2022-07-12 | 8.17 | $8.39 | 277225 |
| 2022-07-11 | 8.18 | $8.32 | 484711 |
| 2022-07-08 | 8.20 | $8.41 | 49446 |
| 2022-07-07 | 8.20 | $8.34 | 393100 |
| 2022-07-06 | 8.23 | $8.28 | 315348 |
| 2022-07-05 | 8.28 | $8.26 | 416118 |
| 2022-07-01 | 8.34 | $8.27 | 342500 |
| 2022-06-30 | 8.41 | $8.28 | 74847 |
| 2022-06-29 | 8.49 | $8.29 | 162132 |
| 2022-06-28 | 8.59 | $8.26 | 243631 |
| 2022-06-27 | 8.71 | $8.28 | 351300 |
| 2022-06-24 | 8.85 | $8.33 | 57901 |
| 2022-06-23 | 9.00 | $8.26 | 152028 |
| 2022-06-22 | 9.19 | $8.43 | 154725 |
| 2022-06-21 | 9.38 | $8.56 | 283900 |
| 2022-06-17 | 9.58 | $9.25 | 48200 |
| 2022-06-16 | 9.66 | $9.45 | 90100 |
| 2022-06-15 | 9.71 | $9.47 | 79704 |
| 2022-06-14 | 9.77 | $9.66 | 65200 |
| 2022-06-13 | 9.80 | $9.64 | 45600 |
| 2022-06-10 | 9.83 | $9.68 | 186900 |
| 2022-06-09 | 9.87 | $9.71 | 45215 |
| 2022-06-08 | 9.90 | $9.72 | 60310 |
| 2022-06-07 | 9.94 | $9.84 | 99100 |
| 2022-06-06 | 9.95 | $9.87 | 49234 |
| 2022-06-03 | 9.97 | $9.99 | 32200 |
| 2022-06-02 | 9.95 | $10.04 | 48548 |
| 2022-06-01 | 9.93 | $9.81 | 51500 |
| 2022-05-31 | 9.95 | $9.91 | 108400 |
| 2022-05-27 | 9.95 | $10.07 | 38614 |
| 2022-05-26 | 9.92 | $10.01 | 697200 |
| 2022-05-25 | 9.89 | $10.09 | 34100 |
| 2022-05-24 | 9.85 | $10.06 | 35212 |
| 2022-05-23 | 9.80 | $9.95 | 27900 |
| 2022-05-20 | 9.77 | $9.97 | 47700 |
| 2022-05-19 | 9.73 | $9.89 | 31516 |
| 2022-05-18 | 9.70 | $9.67 | 106224 |
| 2022-05-17 | 9.71 | $9.89 | 70447 |
| 2022-05-16 | 9.68 | $9.70 | 52511 |
| 2022-05-13 | 9.68 | $9.59 | 43607 |
| 2022-05-12 | 9.71 | $9.61 | 59538 |
| 2022-05-11 | 9.74 | $9.56 | 74400 |
| 2022-05-10 | 9.78 | $9.75 | 95900 |
| 2022-05-09 | 9.79 | $9.55 | 54200 |
| 2022-05-06 | 9.84 | $9.76 | 50401 |
| 2022-05-05 | 9.86 | $9.81 | 43000 |
| 2022-05-04 | 9.87 | $9.97 | 61913 |
| 2022-05-03 | 9.85 | $9.85 | 41700 |
| 2022-05-02 | 9.85 | $9.82 | 44600 |
| 2022-04-29 | 9.85 | $9.85 | 32809 |
| 2022-04-28 | 9.85 | $9.88 | 35900 |
| 2022-04-27 | 9.85 | $9.87 | 80810 |
| 2022-04-26 | 9.84 | $9.99 | 47000 |
| 2022-04-25 | 9.81 | $9.90 | 47000 |
| 2022-04-22 | 9.80 | $9.84 | 42200 |
| 2022-04-21 | 9.79 | $9.82 | 62700 |
| 2022-04-20 | 9.79 | $9.78 | 54100 |
| 2022-04-19 | 9.79 | $9.82 | 49000 |
| 2022-04-18 | 9.79 | $9.81 | 33445 |
| 2022-04-14 | 9.79 | $9.85 | 30340 |
| 2022-04-13 | 9.78 | $9.85 | 49100 |
| 2022-04-12 | 9.77 | $9.93 | 61139 |
| 2022-04-11 | 9.74 | $9.76 | 41200 |
| 2022-04-08 | 9.74 | $9.81 | 40340 |
| 2022-04-07 | 9.74 | $9.72 | 52900 |
| 2022-04-06 | 9.75 | $9.70 | 72900 |
| 2022-04-05 | 9.77 | $9.86 | 129842 |
| 2022-04-04 | 9.76 | $9.87 | 246200 |
| 2022-04-01 | 9.74 | $9.85 | 53800 |
| 2022-03-31 | 9.73 | $9.68 | 130400 |
| 2022-03-30 | 9.75 | $9.85 | 48730 |
| 2022-03-29 | 9.74 | $9.81 | 62941 |
| 2022-03-28 | 9.73 | $9.80 | 35200 |
| 2022-03-25 | 9.73 | $9.76 | 39400 |
| 2022-03-24 | 9.74 | $9.70 | 35400 |
| 2022-03-23 | 9.76 | $9.73 | 219948 |
| 2022-03-22 | 9.78 | $9.70 | 126800 |
| 2022-03-21 | 9.81 | $9.80 | 77849 |
| 2022-03-18 | 9.83 | $9.82 | 58900 |
| 2022-03-17 | 9.84 | $9.68 | 54417 |
| 2022-03-16 | 9.89 | $9.93 | 128211 |
| 2022-03-15 | 9.89 | $9.88 | 93807 |
| 2022-03-14 | 9.90 | $9.78 | 66700 |
| 2022-03-11 | 9.93 | $9.75 | 46720 |
| 2022-03-10 | 9.98 | $10.03 | 36000 |
| 2022-03-09 | 9.98 | $9.95 | 63200 |
| 2022-03-08 | 9.99 | $9.90 | 52100 |
| 2022-03-07 | 10.02 | $9.89 | 49900 |
| 2022-03-04 | 10.05 | $9.76 | 46000 |
| 2022-03-03 | 10.12 | $9.90 | 47100 |
| 2022-03-02 | 10.17 | $9.90 | 43139 |
| 2022-03-01 | 10.22 | $9.82 | 52147 |
| 2022-02-28 | 10.30 | $10.23 | 79828 |
| 2022-02-25 | 10.31 | $10.27 | 64600 |
| 2022-02-24 | 10.30 | $10.34 | 49723 |
| 2022-02-23 | 10.29 | $10.20 | 56900 |
| 2022-02-22 | 10.30 | $10.26 | 34800 |
| 2022-02-18 | 10.29 | $10.28 | 19129 |
| 2022-02-17 | 10.28 | $10.26 | 32731 |
| 2022-02-16 | 10.28 | $10.29 | 20839 |
| 2022-02-15 | 10.27 | $10.28 | 34141 |
| 2022-02-14 | 10.25 | $10.25 | 21100 |
| 2022-02-11 | 10.24 | $10.30 | 60100 |
| 2022-02-10 | 10.22 | $10.27 | 62100 |
| 2022-02-09 | 10.20 | $10.37 | 47102 |
| 2022-02-08 | 10.15 | $10.33 | 36500 |
| 2022-02-07 | 10.11 | $10.09 | 27800 |
| 2022-02-04 | 10.10 | $10.20 | 186500 |
| 2022-02-03 | 10.08 | $10.03 | 38600 |
| 2022-02-02 | 10.08 | $10.10 | 36814 |
| 2022-02-01 | 10.07 | $10.07 | 45800 |
| 2022-01-31 | 10.07 | $10.04 | 57111 |
| 2022-01-28 | 10.07 | $10.08 | 30117 |
| 2022-01-27 | 10.06 | $10.15 | 98600 |
| 2022-01-26 | 10.04 | $9.96 | 52000 |
| 2022-01-25 | 10.05 | $10.02 | 62627 |
| 2022-01-24 | 10.05 | $9.94 | 60400 |
| 2022-01-21 | 10.07 | $9.95 | 54900 |
| 2022-01-20 | 10.08 | $10.07 | 55400 |
| 2022-01-19 | 10.08 | $9.99 | 49132 |
| 2022-01-18 | 10.09 | $10.04 | 62729 |
| 2022-01-14 | 10.09 | $10.05 | 76327 |
| 2022-01-13 | 10.09 | $10.04 | 46200 |
| 2022-01-12 | 10.09 | $9.96 | 95300 |
| 2022-01-11 | 10.10 | $10.03 | 116500 |
| 2022-01-10 | 10.11 | $9.93 | 115428 |
| 2022-01-07 | 10.13 | $9.99 | 58900 |
| 2022-01-06 | 10.15 | $10.10 | 44325 |
| 2022-01-05 | 10.14 | $10.14 | 27024 |
| 2022-01-04 | 10.12 | $10.18 | 38842 |
| 2022-01-03 | 10.09 | $10.24 | 48100 |
| 2021-12-31 | 10.05 | $10.07 | 50900 |
| 2021-12-30 | 10.03 | $10.22 | 87047 |
| 2021-12-29 | 9.97 | $10.15 | 76546 |
| 2021-12-28 | 9.92 | $10.14 | 22538 |
| 2021-12-27 | 9.87 | $9.97 | 40000 |
| 2021-12-23 | 9.84 | $10.03 | 49124 |
| 2021-12-22 | 9.79 | $9.97 | 56400 |
| 2021-12-21 | 9.75 | $9.94 | 80310 |
| 2021-12-20 | 9.71 | $9.88 | 68600 |
| 2021-12-17 | 9.67 | $9.79 | 48700 |
| 2021-12-16 | 9.65 | $9.70 | 46300 |
| 2021-12-15 | 9.64 | $9.78 | 75913 |
| 2021-12-14 | 9.61 | $9.66 | 87530 |
| 2021-12-13 | 9.60 | $9.53 | 128200 |
| 2021-12-10 | 9.62 | $9.56 | 50300 |
| 2021-12-09 | 9.64 | $9.49 | 97700 |
| 2021-12-08 | 9.68 | $9.55 | 69942 |
| 2021-12-07 | 9.71 | $9.63 | 56400 |
| 2021-12-06 | 9.73 | $9.63 | 117600 |
| 2021-12-03 | 9.75 | $9.60 | 46500 |
| 2021-12-02 | 9.77 | $9.71 | 71500 |
| 2021-12-01 | 9.79 | $9.77 | 36330 |
| 2021-11-30 | 9.79 | $9.77 | 72900 |
| 2021-11-29 | 9.79 | $9.81 | 64711 |
| 2021-11-26 | 9.78 | $9.84 | 23003 |
| 2021-11-24 | 9.76 | $9.85 | 35414 |
| 2021-11-23 | 9.74 | $9.80 | 28300 |
| 2021-11-22 | 9.72 | $9.74 | 57100 |
| 2021-11-19 | 9.72 | $9.76 | 36202 |
| 2021-11-18 | 9.71 | $9.73 | 203800 |
| 2021-11-17 | 9.70 | $9.63 | 32209 |
| 2021-11-16 | 9.72 | $9.68 | 36422 |
| 2021-11-15 | 9.73 | $9.67 | 83420 |
| 2021-11-12 | 9.74 | $9.63 | 17623 |
| 2021-11-11 | 9.76 | $9.72 | 66000 |
| 2021-11-10 | 9.76 | $9.75 | 35000 |
| 2021-11-09 | 9.76 | $9.76 | 57600 |
| 2021-11-08 | 9.76 | $9.81 | 41423 |
| 2021-11-05 | 9.74 | $9.78 | 40000 |
| 2021-11-04 | 9.73 | $9.79 | 66700 |
| 2021-11-03 | 9.72 | $9.78 | 39339 |
| 2021-11-02 | 9.70 | $9.77 | 80523 |
| 2021-11-01 | 9.69 | $9.82 | 40600 |
| 2021-10-29 | 9.66 | $9.77 | 27640 |
| 2021-10-28 | 9.63 | $9.70 | 64926 |
| 2021-10-27 | 9.62 | $9.70 | 28200 |
| 2021-10-26 | 9.61 | $9.69 | 51800 |
| 2021-10-25 | 9.60 | $9.65 | 65800 |
| 2021-10-22 | 9.59 | $9.69 | 59448 |
| 2021-10-21 | 9.57 | $9.68 | 101400 |
| 2021-10-20 | 9.55 | $9.60 | 29820 |
| 2021-10-19 | 9.55 | $9.64 | 80648 |
| 2021-10-18 | 9.54 | $9.62 | 58420 |
| 2021-10-15 | 9.53 | $9.60 | 59921 |
| 2021-10-14 | 9.53 | $9.58 | 151626 |
| 2021-10-13 | 9.53 | $9.57 | 80200 |
| 2021-10-12 | 9.53 | $9.57 | 72718 |
| 2021-10-11 | 9.54 | $9.57 | 72700 |
| 2021-10-08 | 9.54 | $9.59 | 59716 |
| 2021-10-07 | 9.54 | $9.67 | 43400 |
| 2021-10-06 | 9.53 | $9.58 | 96800 |
| 2021-10-05 | 9.53 | $9.60 | 83142 |
| 2021-10-04 | 9.53 | $9.53 | 87500 |
| 2021-10-01 | 9.55 | $9.59 | 54600 |
| 2021-09-30 | 9.55 | $9.58 | 101600 |
| 2021-09-29 | 9.56 | $9.60 | 96400 |
| 2021-09-28 | 9.57 | $9.46 | 97100 |
| 2021-09-27 | 9.61 | $9.57 | 176334 |
| 2021-09-24 | 9.64 | $9.56 | 38803 |
| 2021-09-23 | 9.67 | $9.71 | 107523 |
| 2021-09-22 | 9.67 | $9.64 | 158000 |
| 2021-09-21 | 9.69 | $9.60 | 91400 |
| 2021-09-20 | 9.73 | $9.60 | 69400 |
| 2021-09-17 | 9.77 | $9.61 | 71805 |
| 2021-09-16 | 9.81 | $9.74 | 530000 |
| 2021-09-15 | 9.84 | $9.65 | 7.6M |
| 2021-09-14 | 9.89 | $9.84 | 37800 |
| 2021-09-13 | 9.90 | $9.87 | 36226 |
| 2021-09-10 | 9.92 | $9.91 | 25900 |
| 2021-09-09 | 9.93 | $9.89 | 42700 |
| 2021-09-08 | 9.94 | $9.86 | 69400 |
| 2021-09-07 | 9.96 | $9.88 | 35803 |
| 2021-09-03 | 9.98 | $9.86 | 28300 |
| 2021-09-02 | 10.01 | $10.00 | 58700 |
| 2021-09-01 | 10.02 | $10.03 | 55308 |
| 2021-08-31 | 10.02 | $10.01 | 43629 |
| 2021-08-30 | 10.02 | $10.05 | 30300 |
| 2021-08-27 | 10.02 | $10.00 | 54700 |
| 2021-08-26 | 10.03 | $9.95 | 41237 |
| 2021-08-25 | 10.05 | $10.03 | 37100 |
| 2021-08-24 | 10.05 | $10.06 | 98000 |
| 2021-08-23 | 10.05 | $10.19 | 28800 |
| 2021-08-20 | 10.02 | $10.15 | 48022 |
| 2021-08-19 | 10.00 | $10.01 | 54340 |
| 2021-08-18 | 10.00 | $10.00 | 154838 |
| 2021-08-17 | 10.01 | $10.04 | 56918 |
| 2021-08-16 | 10.00 | $10.09 | 37600 |
| 2021-08-13 | 9.99 | $9.96 | 39010 |
| 2021-08-12 | 10.00 | $9.94 | 43907 |
| 2021-08-11 | 10.02 | $9.92 | 33511 |
| 2021-08-10 | 10.05 | $9.84 | 59800 |
| 2021-08-09 | 10.10 | $9.98 | 32023 |
| 2021-08-06 | 10.12 | $10.00 | 34635 |
| 2021-08-05 | 10.15 | $9.95 | 41900 |
| 2021-08-04 | 10.19 | $10.03 | 45214 |
| 2021-08-03 | 10.22 | $10.08 | 58700 |
| 2021-08-02 | 10.25 | $10.15 | 50015 |
| 2021-07-30 | 10.26 | $10.36 | 34800 |
| 2021-07-29 | 10.23 | $10.32 | 82700 |
| 2021-07-28 | 10.21 | $10.29 | 218700 |
| 2021-07-27 | 10.18 | $10.42 | 66330 |
| 2021-07-26 | 10.13 | $10.40 | 48400 |
| 2021-07-23 | 10.07 | $10.16 | 113525 |
| 2021-07-22 | 10.05 | $10.06 | 201700 |
| 2021-07-21 | 10.05 | $10.13 | 37000 |
| 2021-07-20 | 10.04 | $10.03 | 36746 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.93
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.44
Average
8.57
Maximum
10.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.93 | $9.93 | 30400 |
| 2026-07-16 | 9.90 | $9.99 | 49200 |
| 2026-07-15 | 9.83 | $9.90 | 48323 |
| 2026-07-14 | 9.78 | $9.89 | 90434 |
| 2026-07-13 | 9.72 | $9.79 | 73300 |
| 2026-07-10 | 9.68 | $9.87 | 46400 |
| 2026-07-09 | 9.59 | $9.80 | 78700 |
| 2026-07-08 | 9.52 | $9.67 | 75500 |
| 2026-07-07 | 9.47 | $9.61 | 109800 |
| 2026-07-06 | 9.42 | $9.53 | 134400 |
| 2026-07-02 | 9.39 | $9.35 | 102819 |
| 2026-07-01 | 9.41 | $9.44 | 123933 |
| 2026-06-30 | 9.41 | $9.41 | 114500 |
| 2026-06-29 | 9.42 | $9.47 | 163200 |
| 2026-06-26 | 9.42 | $9.48 | 120138 |
| 2026-06-25 | 9.41 | $9.57 | 84034 |
| 2026-06-24 | 9.37 | $9.53 | 163300 |
| 2026-06-23 | 9.33 | $9.40 | 312400 |
| 2026-06-22 | 9.33 | $9.36 | 266500 |
| 2026-06-18 | 9.35 | $9.42 | 158200 |
| 2026-06-17 | 9.35 | $9.35 | 158400 |
| 2026-06-16 | 9.38 | $9.49 | 127800 |
| 2026-06-15 | 9.37 | $9.40 | 176800 |
| 2026-06-12 | 9.39 | $9.41 | 71843 |
| 2026-06-11 | 9.41 | $9.44 | 134131 |
| 2026-06-10 | 9.42 | $9.50 | 87700 |
| 2026-06-09 | 9.43 | $9.30 | 219409 |
| 2026-06-08 | 9.50 | $9.42 | 164300 |
| 2026-06-05 | 9.55 | $9.38 | 127600 |
| 2026-06-04 | 9.62 | $9.49 | 101001 |
| 2026-06-03 | 9.67 | $9.48 | 96044 |
| 2026-06-02 | 9.74 | $9.60 | 129945 |
| 2026-06-01 | 9.79 | $9.60 | 106900 |
| 2026-05-29 | 9.85 | $9.83 | 71232 |
| 2026-05-28 | 9.85 | $9.75 | 88436 |
| 2026-05-27 | 9.87 | $9.88 | 64440 |
| 2026-05-26 | 9.85 | $9.88 | 47014 |
| 2026-05-22 | 9.82 | $9.88 | 135317 |
| 2026-05-21 | 9.80 | $9.78 | 68300 |
| 2026-05-20 | 9.79 | $9.80 | 91900 |
| 2026-05-19 | 9.78 | $9.68 | 78500 |
| 2026-05-18 | 9.80 | $9.73 | 68300 |
| 2026-05-15 | 9.81 | $9.78 | 67012 |
| 2026-05-14 | 9.81 | $9.85 | 66100 |
| 2026-05-13 | 9.78 | $9.81 | 58900 |
| 2026-05-12 | 9.76 | $9.74 | 74900 |
| 2026-05-11 | 9.76 | $9.75 | 109012 |
| 2026-05-08 | 9.74 | $9.70 | 211528 |
| 2026-05-07 | 9.75 | $9.79 | 91800 |
| 2026-05-06 | 9.72 | $9.79 | 45200 |
| 2026-05-05 | 9.68 | $9.69 | 42500 |
| 2026-05-04 | 9.67 | $9.67 | 79300 |
| 2026-05-01 | 9.66 | $9.68 | 47200 |
| 2026-04-30 | 9.65 | $9.64 | 67100 |
| 2026-04-29 | 9.64 | $9.66 | 42900 |
| 2026-04-28 | 9.63 | $9.65 | 119047 |
| 2026-04-27 | 9.62 | $9.59 | 59844 |
| 2026-04-24 | 9.62 | $9.63 | 61826 |
| 2026-04-23 | 9.61 | $9.60 | 61800 |
| 2026-04-22 | 9.61 | $9.63 | 57800 |
| 2026-04-21 | 9.59 | $9.65 | 66200 |
| 2026-04-20 | 9.57 | $9.59 | 71300 |
| 2026-04-17 | 9.56 | $9.43 | 67800 |
| 2026-04-16 | 9.60 | $9.52 | 57100 |
| 2026-04-15 | 9.61 | $9.56 | 64817 |
| 2026-04-14 | 9.62 | $9.62 | 62305 |
| 2026-04-13 | 9.61 | $9.71 | 56300 |
| 2026-04-10 | 9.57 | $9.62 | 43900 |
| 2026-04-09 | 9.55 | $9.64 | 57902 |
| 2026-04-08 | 9.51 | $9.58 | 59433 |
| 2026-04-07 | 9.49 | $9.61 | 65000 |
| 2026-04-06 | 9.45 | $9.60 | 89000 |
| 2026-04-02 | 9.41 | $9.54 | 93600 |
| 2026-04-01 | 9.38 | $9.50 | 72800 |
| 2026-03-31 | 9.35 | $9.48 | 80328 |
| 2026-03-30 | 9.33 | $9.45 | 70900 |
| 2026-03-27 | 9.32 | $9.30 | 57730 |
| 2026-03-26 | 9.35 | $9.35 | 70636 |
| 2026-03-25 | 9.37 | $9.48 | 47020 |
| 2026-03-24 | 9.35 | $9.38 | 66400 |
| 2026-03-23 | 9.37 | $9.30 | 70100 |
| 2026-03-20 | 9.42 | $9.45 | 78400 |
| 2026-03-19 | 9.43 | $9.46 | 70200 |
| 2026-03-18 | 9.44 | $9.50 | 46144 |
| 2026-03-17 | 9.45 | $9.50 | 64821 |
| 2026-03-16 | 9.45 | $9.47 | 88035 |
| 2026-03-13 | 9.47 | $9.44 | 50525 |
| 2026-03-12 | 9.51 | $9.40 | 57000 |
| 2026-03-11 | 9.56 | $9.61 | 52609 |
| 2026-03-10 | 9.56 | $9.67 | 63448 |
| 2026-03-09 | 9.54 | $9.56 | 57600 |
| 2026-03-06 | 9.56 | $9.60 | 63700 |
| 2026-03-05 | 9.56 | $9.53 | 55000 |
| 2026-03-04 | 9.59 | $9.46 | 43100 |
| 2026-03-03 | 9.65 | $9.63 | 73227 |
| 2026-03-02 | 9.67 | $9.54 | 70500 |
| 2026-02-27 | 9.72 | $9.52 | 51900 |
| 2026-02-26 | 9.78 | $9.37 | 82519 |
| 2026-02-25 | 9.91 | $9.66 | 93333 |
| 2026-02-24 | 9.97 | $9.92 | 28240 |
| 2026-02-23 | 9.97 | $9.98 | 38032 |
| 2026-02-20 | 9.93 | $9.86 | 40900 |
| 2026-02-19 | 9.93 | $9.86 | 30739 |
| 2026-02-18 | 9.92 | $9.80 | 49138 |
| 2026-02-17 | 9.93 | $9.83 | 71400 |
| 2026-02-13 | 9.92 | $10.00 | 47108 |
| 2026-02-12 | 9.86 | $9.88 | 46400 |
| 2026-02-11 | 9.82 | $9.82 | 47403 |
| 2026-02-10 | 9.79 | $9.73 | 73702 |
| 2026-02-09 | 9.77 | $9.85 | 128537 |
| 2026-02-06 | 9.71 | $9.79 | 42915 |
| 2026-02-05 | 9.66 | $9.70 | 61900 |
| 2026-02-04 | 9.61 | $9.58 | 51528 |
| 2026-02-03 | 9.60 | $9.56 | 57234 |
| 2026-02-02 | 9.58 | $9.49 | 46242 |
| 2026-01-30 | 9.59 | $9.49 | 39200 |
| 2026-01-29 | 9.58 | $9.59 | 35248 |
| 2026-01-28 | 9.55 | $9.53 | 50000 |
| 2026-01-27 | 9.52 | $9.54 | 38516 |
| 2026-01-26 | 9.48 | $9.57 | 37205 |
| 2026-01-23 | 9.42 | $9.42 | 29300 |
| 2026-01-22 | 9.40 | $9.51 | 55805 |
| 2026-01-21 | 9.33 | $9.41 | 38800 |
| 2026-01-20 | 9.29 | $9.27 | 87603 |
| 2026-01-16 | 9.27 | $9.29 | 50403 |
| 2026-01-15 | 9.24 | $9.21 | 162800 |
| 2026-01-14 | 9.23 | $9.22 | 41900 |
| 2026-01-13 | 9.22 | $9.24 | 52900 |
| 2026-01-12 | 9.19 | $9.19 | 50002 |
| 2026-01-09 | 9.17 | $9.13 | 48200 |
| 2026-01-08 | 9.16 | $9.15 | 39900 |
| 2026-01-07 | 9.15 | $9.33 | 36900 |
| 2026-01-06 | 9.07 | $9.12 | 54900 |
| 2026-01-05 | 9.04 | $9.03 | 82300 |
| 2026-01-02 | 9.03 | $9.00 | 53447 |
| 2025-12-31 | 9.03 | $9.01 | 46700 |
| 2025-12-30 | 9.02 | $8.99 | 81716 |
| 2025-12-29 | 9.01 | $9.01 | 139500 |
| 2025-12-26 | 9.00 | $9.06 | 51300 |
| 2025-12-24 | 8.97 | $9.18 | 20937 |
| 2025-12-23 | 8.89 | $9.00 | 54400 |
| 2025-12-22 | 8.85 | $8.88 | 67000 |
| 2025-12-19 | 8.84 | $8.87 | 85800 |
| 2025-12-18 | 8.83 | $8.90 | 54100 |
| 2025-12-17 | 8.81 | $8.85 | 62500 |
| 2025-12-16 | 8.80 | $8.90 | 116100 |
| 2025-12-15 | 8.78 | $8.84 | 81233 |
| 2025-12-12 | 8.76 | $8.73 | 64800 |
| 2025-12-11 | 8.78 | $8.83 | 65834 |
| 2025-12-10 | 8.77 | $8.72 | 64248 |
| 2025-12-09 | 8.80 | $8.62 | 80800 |
| 2025-12-08 | 8.86 | $8.77 | 67306 |
| 2025-12-05 | 8.88 | $8.85 | 45000 |
| 2025-12-04 | 8.89 | $8.90 | 188826 |
| 2025-12-03 | 8.87 | $8.73 | 42700 |
| 2025-12-02 | 8.91 | $8.83 | 58424 |
| 2025-12-01 | 8.93 | $8.86 | 74547 |
| 2025-11-28 | 8.94 | $8.86 | 23700 |
| 2025-11-26 | 8.95 | $8.98 | 44800 |
| 2025-11-25 | 8.92 | $8.82 | 47100 |
| 2025-11-24 | 8.93 | $8.89 | 57600 |
| 2025-11-21 | 8.92 | $8.82 | 60700 |
| 2025-11-20 | 8.93 | $8.80 | 92178 |
| 2025-11-19 | 8.95 | $8.83 | 85100 |
| 2025-11-18 | 8.96 | $8.91 | 54600 |
| 2025-11-17 | 8.95 | $8.92 | 23242 |
| 2025-11-14 | 8.92 | $9.04 | 28801 |
| 2025-11-13 | 8.85 | $8.91 | 48500 |
| 2025-11-12 | 8.81 | $8.88 | 22301 |
| 2025-11-11 | 8.76 | $8.75 | 269200 |
| 2025-11-10 | 8.73 | $8.80 | 53800 |
| 2025-11-07 | 8.69 | $8.75 | 64919 |
| 2025-11-06 | 8.65 | $8.74 | 72736 |
| 2025-11-05 | 8.61 | $8.69 | 60913 |
| 2025-11-04 | 8.57 | $8.55 | 79600 |
| 2025-11-03 | 8.57 | $8.55 | 64700 |
| 2025-10-31 | 8.56 | $8.53 | 79800 |
| 2025-10-30 | 8.56 | $8.49 | 111922 |
| 2025-10-29 | 8.56 | $8.50 | 57500 |
| 2025-10-28 | 8.57 | $8.55 | 51700 |
| 2025-10-27 | 8.56 | $8.53 | 60035 |
| 2025-10-24 | 8.55 | $8.50 | 34300 |
| 2025-10-23 | 8.55 | $8.54 | 59717 |
| 2025-10-22 | 8.54 | $8.42 | 62624 |
| 2025-10-21 | 8.56 | $8.55 | 55600 |
| 2025-10-20 | 8.54 | $8.60 | 38223 |
| 2025-10-17 | 8.51 | $8.63 | 120300 |
| 2025-10-16 | 8.45 | $8.47 | 90831 |
| 2025-10-15 | 8.43 | $8.49 | 63240 |
| 2025-10-14 | 8.39 | $8.48 | 73300 |
| 2025-10-13 | 8.36 | $8.43 | 103738 |
| 2025-10-10 | 8.33 | $8.38 | 76300 |
| 2025-10-09 | 8.31 | $8.36 | 76700 |
| 2025-10-08 | 8.29 | $8.34 | 90500 |
| 2025-10-07 | 8.28 | $8.31 | 70500 |
| 2025-10-06 | 8.27 | $8.31 | 82300 |
| 2025-10-03 | 8.26 | $8.29 | 49700 |
| 2025-10-02 | 8.25 | $8.29 | 196400 |
| 2025-10-01 | 8.24 | $8.26 | 73316 |
| 2025-09-30 | 8.25 | $8.24 | 42402 |
| 2025-09-29 | 8.26 | $8.26 | 68002 |
| 2025-09-26 | 8.26 | $8.23 | 83932 |
| 2025-09-25 | 8.28 | $8.24 | 87900 |
| 2025-09-24 | 8.29 | $8.25 | 99800 |
| 2025-09-23 | 8.31 | $8.32 | 51445 |
| 2025-09-22 | 8.31 | $8.25 | 58316 |
| 2025-09-19 | 8.34 | $8.34 | 65126 |
| 2025-09-18 | 8.34 | $8.35 | 85212 |
| 2025-09-17 | 8.34 | $8.41 | 65700 |
| 2025-09-16 | 8.32 | $8.38 | 57832 |
| 2025-09-15 | 8.30 | $8.39 | 64600 |
| 2025-09-12 | 8.28 | $8.37 | 54000 |
| 2025-09-11 | 8.26 | $8.38 | 46800 |
| 2025-09-10 | 8.23 | $8.30 | 39600 |
| 2025-09-09 | 8.22 | $8.30 | 50816 |
| 2025-09-08 | 8.22 | $8.21 | 74215 |
| 2025-09-05 | 8.24 | $8.20 | 49300 |
| 2025-09-04 | 8.27 | $8.16 | 93600 |
| 2025-09-03 | 8.32 | $8.19 | 41700 |
| 2025-09-02 | 8.38 | $8.41 | 79900 |
| 2025-08-29 | 8.38 | $8.37 | 56400 |
| 2025-08-28 | 8.39 | $8.43 | 57600 |
| 2025-08-27 | 8.39 | $8.43 | 43346 |
| 2025-08-26 | 8.38 | $8.40 | 47900 |
| 2025-08-25 | 8.38 | $8.40 | 38200 |
| 2025-08-22 | 8.39 | $8.38 | 157117 |
| 2025-08-21 | 8.40 | $8.38 | 45200 |
| 2025-08-20 | 8.42 | $8.40 | 39900 |
| 2025-08-19 | 8.43 | $8.36 | 41100 |
| 2025-08-18 | 8.47 | $8.39 | 47700 |
| 2025-08-15 | 8.49 | $8.41 | 49500 |
| 2025-08-14 | 8.52 | $8.40 | 29711 |
| 2025-08-13 | 8.56 | $8.50 | 27100 |
| 2025-08-12 | 8.58 | $8.59 | 26738 |
| 2025-08-11 | 8.56 | $8.57 | 32111 |
| 2025-08-08 | 8.55 | $8.47 | 49230 |
| 2025-08-07 | 8.57 | $8.39 | 69100 |
| 2025-08-06 | 8.62 | $8.39 | 31000 |
| 2025-08-05 | 8.68 | $8.70 | 31521 |
| 2025-08-04 | 8.66 | $8.65 | 51408 |
| 2025-08-01 | 8.64 | $8.67 | 47900 |
| 2025-07-31 | 8.60 | $8.61 | 80400 |
| 2025-07-30 | 8.58 | $8.67 | 44200 |
| 2025-07-29 | 8.54 | $8.58 | 50235 |
| 2025-07-28 | 8.51 | $8.56 | 64400 |
| 2025-07-25 | 8.48 | $8.50 | 37910 |
| 2025-07-24 | 8.47 | $8.50 | 141113 |
| 2025-07-23 | 8.45 | $8.56 | 32730 |
| 2025-07-22 | 8.40 | $8.59 | 36900 |
| 2025-07-21 | 8.34 | $8.43 | 44204 |
| 2025-07-18 | 8.31 | $8.42 | 45326 |
| 2025-07-17 | 8.29 | $8.36 | 61134 |
| 2025-07-16 | 8.27 | $8.22 | 52441 |
| 2025-07-15 | 8.30 | $8.27 | 44500 |
| 2025-07-14 | 8.32 | $8.34 | 62300 |
| 2025-07-11 | 8.32 | $8.28 | 54709 |
| 2025-07-10 | 8.34 | $8.27 | 57300 |
| 2025-07-09 | 8.37 | $8.28 | 45232 |
| 2025-07-08 | 8.40 | $8.46 | 64000 |
| 2025-07-07 | 8.39 | $8.33 | 99722 |
| 2025-07-03 | 8.41 | $8.38 | 19941 |
| 2025-07-02 | 8.42 | $8.44 | 45300 |
| 2025-07-01 | 8.41 | $8.47 | 54921 |
| 2025-06-30 | 8.39 | $8.47 | 75000 |
| 2025-06-27 | 8.37 | $8.41 | 117003 |
| 2025-06-26 | 8.36 | $8.46 | 33703 |
| 2025-06-25 | 8.34 | $8.36 | 30835 |
| 2025-06-24 | 8.34 | $8.40 | 38630 |
| 2025-06-23 | 8.34 | $8.35 | 68425 |
| 2025-06-20 | 8.34 | $8.52 | 68200 |
| 2025-06-18 | 8.30 | $8.26 | 67317 |
| 2025-06-17 | 8.32 | $8.38 | 58200 |
| 2025-06-16 | 8.32 | $8.35 | 47236 |
| 2025-06-13 | 8.33 | $8.34 | 34100 |
| 2025-06-12 | 8.34 | $8.33 | 49300 |
| 2025-06-11 | 8.36 | $8.36 | 48800 |
| 2025-06-10 | 8.38 | $8.38 | 66200 |
| 2025-06-09 | 8.39 | $8.39 | 68702 |
| 2025-06-06 | 8.40 | $8.37 | 32400 |
| 2025-06-05 | 8.43 | $8.37 | 86700 |
| 2025-06-04 | 8.46 | $8.36 | 43100 |
| 2025-06-03 | 8.49 | $8.50 | 51100 |
| 2025-06-02 | 8.50 | $8.47 | 60000 |
| 2025-05-30 | 8.51 | $8.50 | 43100 |
| 2025-05-29 | 8.52 | $8.49 | 58823 |
| 2025-05-28 | 8.53 | $8.46 | 62225 |
| 2025-05-27 | 8.55 | $8.56 | 70000 |
| 2025-05-23 | 8.55 | $8.53 | 39936 |
| 2025-05-22 | 8.55 | $8.52 | 70200 |
| 2025-05-21 | 8.56 | $8.55 | 48100 |
| 2025-05-20 | 8.56 | $8.49 | 60009 |
| 2025-05-19 | 8.58 | $8.44 | 95300 |
| 2025-05-16 | 8.61 | $8.49 | 53200 |
| 2025-05-15 | 8.64 | $8.42 | 60526 |
| 2025-05-14 | 8.69 | $8.59 | 56300 |
| 2025-05-13 | 8.70 | $8.56 | 64419 |
| 2025-05-12 | 8.72 | $8.68 | 61436 |
| 2025-05-09 | 8.71 | $8.57 | 43600 |
| 2025-05-08 | 8.72 | $8.70 | 65614 |
| 2025-05-07 | 8.69 | $8.62 | 58600 |
| 2025-05-06 | 8.68 | $8.73 | 169526 |
| 2025-05-05 | 8.63 | $8.63 | 90300 |
| 2025-05-02 | 8.59 | $8.56 | 43532 |
| 2025-05-01 | 8.57 | $8.50 | 90900 |
| 2025-04-30 | 8.56 | $8.48 | 45400 |
| 2025-04-29 | 8.55 | $8.65 | 55200 |
| 2025-04-28 | 8.49 | $8.57 | 50616 |
| 2025-04-25 | 8.43 | $8.50 | 29700 |
| 2025-04-24 | 8.38 | $8.50 | 69700 |
| 2025-04-23 | 8.32 | $8.35 | 45130 |
| 2025-04-22 | 8.30 | $8.38 | 86600 |
| 2025-04-21 | 8.25 | $8.34 | 64200 |
| 2025-04-17 | 8.21 | $8.35 | 61418 |
| 2025-04-16 | 8.15 | $8.35 | 61046 |
| 2025-04-15 | 8.08 | $8.22 | 119800 |
| 2025-04-14 | 8.04 | $8.11 | 116400 |
| 2025-04-11 | 8.03 | $8.12 | 363847 |
| 2025-04-10 | 8.01 | $8.00 | 229643 |
| 2025-04-09 | 8.02 | $8.00 | 173922 |
| 2025-04-08 | 8.03 | $8.03 | 146000 |
| 2025-04-07 | 8.05 | $8.10 | 184006 |
| 2025-04-04 | 8.04 | $7.91 | 86900 |
| 2025-04-03 | 8.09 | $8.11 | 118322 |
| 2025-04-02 | 8.09 | $8.08 | 600808 |
| 2025-04-01 | 8.10 | $8.18 | 1.1M |
| 2025-03-31 | 8.08 | $8.09 | 101500 |
| 2025-03-28 | 8.09 | $8.08 | 77100 |
| 2025-03-27 | 8.10 | $8.20 | 107400 |
| 2025-03-26 | 8.08 | $8.05 | 77316 |
| 2025-03-25 | 8.10 | $8.10 | 55409 |
| 2025-03-24 | 8.12 | $8.15 | 132219 |
| 2025-03-21 | 8.11 | $8.12 | 109815 |
| 2025-03-20 | 8.12 | $8.09 | 43200 |
| 2025-03-19 | 8.14 | $8.11 | 120103 |
| 2025-03-18 | 8.16 | $8.11 | 135391 |
| 2025-03-17 | 8.19 | $8.15 | 102500 |
| 2025-03-14 | 8.20 | $8.19 | 76845 |
| 2025-03-13 | 8.21 | $8.19 | 96027 |
| 2025-03-12 | 8.22 | $8.08 | 171300 |
| 2025-03-11 | 8.27 | $8.17 | 104144 |
| 2025-03-10 | 8.30 | $8.12 | 128438 |
| 2025-03-07 | 8.35 | $8.37 | 519633 |
| 2025-03-06 | 8.33 | $8.35 | 503300 |
| 2025-03-05 | 8.32 | $8.41 | 58000 |
| 2025-03-04 | 8.28 | $8.30 | 86541 |
| 2025-03-03 | 8.27 | $8.26 | 103213 |
| 2025-02-28 | 8.27 | $8.18 | 88000 |
| 2025-02-27 | 8.29 | $8.18 | 59900 |
| 2025-02-26 | 8.31 | $8.38 | 73700 |
| 2025-02-25 | 8.28 | $8.30 | 342147 |
| 2025-02-24 | 8.27 | $8.40 | 654000 |
| 2025-02-21 | 8.22 | $8.22 | 56929 |
| 2025-02-20 | 8.22 | $8.31 | 59011 |
| 2025-02-19 | 8.19 | $8.18 | 80605 |
| 2025-02-18 | 8.19 | $8.25 | 101900 |
| 2025-02-14 | 8.17 | $8.20 | 82609 |
| 2025-02-13 | 8.17 | $8.16 | 94200 |
| 2025-02-12 | 8.17 | $8.15 | 101841 |
| 2025-02-11 | 8.18 | $8.14 | 73600 |
| 2025-02-10 | 8.20 | $8.15 | 124700 |
| 2025-02-07 | 8.22 | $8.16 | 79600 |
| 2025-02-06 | 8.23 | $8.18 | 91146 |
| 2025-02-05 | 8.25 | $8.19 | 124213 |
| 2025-02-04 | 8.26 | $8.24 | 67347 |
| 2025-02-03 | 8.26 | $8.26 | 110700 |
| 2025-01-31 | 8.26 | $8.20 | 59800 |
| 2025-01-30 | 8.27 | $8.31 | 129231 |
| 2025-01-29 | 8.26 | $8.23 | 86825 |
| 2025-01-28 | 8.26 | $8.25 | 95928 |
| 2025-01-27 | 8.26 | $8.25 | 118000 |
| 2025-01-24 | 8.25 | $8.23 | 70316 |
| 2025-01-23 | 8.26 | $8.23 | 86621 |
| 2025-01-22 | 8.26 | $8.24 | 106814 |
| 2025-01-21 | 8.26 | $8.28 | 1.1M |
| 2025-01-17 | 8.24 | $8.44 | 109404 |
| 2025-01-16 | 8.18 | $8.26 | 119000 |
| 2025-01-15 | 8.15 | $8.26 | 71600 |
| 2025-01-14 | 8.12 | $8.21 | 162727 |
| 2025-01-13 | 8.11 | $8.08 | 164523 |
| 2025-01-10 | 8.13 | $8.09 | 100900 |
| 2025-01-08 | 8.15 | $8.06 | 91643 |
| 2025-01-07 | 8.18 | $8.13 | 125200 |
| 2025-01-06 | 8.21 | $8.21 | 87100 |
| 2025-01-03 | 8.21 | $8.22 | 105900 |
| 2025-01-02 | 8.21 | $8.18 | 55200 |
| 2024-12-31 | 8.23 | $8.28 | 112729 |
| 2024-12-30 | 8.22 | $8.29 | 98211 |
| 2024-12-27 | 8.20 | $8.27 | 867800 |
| 2024-12-26 | 8.19 | $8.31 | 141000 |
| 2024-12-24 | 8.17 | $8.25 | 59910 |
| 2024-12-23 | 8.16 | $8.21 | 158927 |
| 2024-12-20 | 8.16 | $8.20 | 1.2M |
| 2024-12-19 | 8.16 | $8.11 | 193408 |
| 2024-12-18 | 8.20 | $8.11 | 877300 |
| 2024-12-17 | 8.25 | $8.20 | 198000 |
| 2024-12-16 | 8.27 | $8.23 | 137132 |
| 2024-12-13 | 8.30 | $8.20 | 82500 |
| 2024-12-12 | 8.34 | $8.33 | 81928 |
| 2024-12-11 | 8.36 | $8.34 | 842427 |
| 2024-12-10 | 8.37 | $8.44 | 168533 |
| 2024-12-09 | 8.36 | $8.38 | 900840 |
| 2024-12-06 | 8.36 | $8.30 | 155900 |
| 2024-12-05 | 8.39 | $8.29 | 867840 |
| 2024-12-04 | 8.42 | $8.40 | 94301 |
| 2024-12-03 | 8.44 | $8.42 | 77200 |
| 2024-12-02 | 8.45 | $8.35 | 113600 |
| 2024-11-29 | 8.48 | $8.54 | 40600 |
| 2024-11-27 | 8.46 | $8.44 | 66000 |
| 2024-11-26 | 8.47 | $8.39 | 81541 |
| 2024-11-25 | 8.50 | $8.47 | 125700 |
| 2024-11-22 | 8.51 | $8.54 | 47728 |
| 2024-11-21 | 8.50 | $8.60 | 140600 |
| 2024-11-20 | 8.47 | $8.58 | 60900 |
| 2024-11-19 | 8.44 | $8.51 | 108045 |
| 2024-11-18 | 8.43 | $8.52 | 128500 |
| 2024-11-15 | 8.41 | $8.44 | 101400 |
| 2024-11-14 | 8.42 | $8.37 | 98900 |
| 2024-11-13 | 8.44 | $8.46 | 92700 |
| 2024-11-12 | 8.45 | $8.46 | 99900 |
| 2024-11-11 | 8.46 | $8.52 | 60900 |
| 2024-11-08 | 8.46 | $8.45 | 66600 |
| 2024-11-07 | 8.48 | $8.52 | 85639 |
| 2024-11-06 | 8.48 | $8.50 | 52400 |
| 2024-11-05 | 8.49 | $8.57 | 73542 |
| 2024-11-04 | 8.48 | $8.55 | 86834 |
| 2024-11-01 | 8.47 | $8.54 | 72435 |
| 2024-10-31 | 8.47 | $8.44 | 128410 |
| 2024-10-30 | 8.51 | $8.51 | 350900 |
| 2024-10-29 | 8.53 | $8.54 | 1.5M |
| 2024-10-28 | 8.54 | $8.68 | 52100 |
| 2024-10-25 | 8.52 | $8.65 | 125100 |
| 2024-10-24 | 8.50 | $8.61 | 59421 |
| 2024-10-23 | 8.50 | $8.55 | 42130 |
| 2024-10-22 | 8.51 | $8.62 | 32924 |
| 2024-10-21 | 8.51 | $8.58 | 79400 |
| 2024-10-18 | 8.53 | $8.65 | 46200 |
| 2024-10-17 | 8.53 | $8.58 | 47800 |
| 2024-10-16 | 8.55 | $8.63 | 34633 |
| 2024-10-15 | 8.56 | $8.52 | 43217 |
| 2024-10-14 | 8.62 | $8.71 | 34430 |
| 2024-10-11 | 8.62 | $8.54 | 54100 |
| 2024-10-10 | 8.69 | $8.52 | 45649 |
| 2024-10-09 | 8.78 | $8.64 | 38500 |
| 2024-10-08 | 8.85 | $8.74 | 44600 |
| 2024-10-07 | 8.91 | $8.78 | 44700 |
| 2024-10-04 | 8.97 | $8.95 | 34502 |
| 2024-10-03 | 8.99 | $8.90 | 76500 |
| 2024-10-02 | 9.02 | $8.96 | 64300 |
| 2024-10-01 | 9.05 | $8.83 | 47500 |
| 2024-09-30 | 9.13 | $8.78 | 51900 |
| 2024-09-27 | 9.23 | $9.10 | 77132 |
| 2024-09-26 | 9.26 | $9.20 | 36100 |
| 2024-09-25 | 9.26 | $9.25 | 34500 |
| 2024-09-24 | 9.24 | $9.45 | 35417 |
| 2024-09-23 | 9.16 | $9.28 | 32500 |
| 2024-09-20 | 9.11 | $9.18 | 55700 |
| 2024-09-19 | 9.07 | $9.16 | 21700 |
| 2024-09-18 | 9.04 | $9.13 | 36000 |
| 2024-09-17 | 9.00 | $9.14 | 30000 |
| 2024-09-16 | 8.96 | $9.04 | 36700 |
| 2024-09-13 | 8.93 | $8.93 | 40512 |
| 2024-09-12 | 8.94 | $8.95 | 55306 |
| 2024-09-11 | 8.94 | $8.86 | 91300 |
| 2024-09-10 | 8.97 | $8.96 | 44912 |
| 2024-09-09 | 8.97 | $8.97 | 47725 |
| 2024-09-06 | 8.97 | $8.93 | 35100 |
| 2024-09-05 | 8.99 | $8.97 | 46000 |
| 2024-09-04 | 8.99 | $8.96 | 47300 |
| 2024-09-03 | 8.99 | $8.81 | 37235 |
| 2024-08-30 | 9.04 | $8.96 | 51913 |
| 2024-08-29 | 9.06 | $8.99 | 39002 |
| 2024-08-28 | 9.06 | $9.06 | 41919 |
| 2024-08-27 | 9.04 | $8.98 | 40203 |
| 2024-08-26 | 9.05 | $9.12 | 30700 |
| 2024-08-23 | 9.00 | $8.87 | 57200 |
| 2024-08-22 | 9.03 | $8.81 | 28733 |
| 2024-08-21 | 9.08 | $8.94 | 41411 |
| 2024-08-20 | 9.09 | $8.81 | 115041 |
| 2024-08-19 | 9.15 | $9.00 | 47907 |
| 2024-08-16 | 9.15 | $9.10 | 39300 |
| 2024-08-15 | 9.12 | $9.13 | 56423 |
| 2024-08-14 | 9.07 | $9.10 | 38300 |
| 2024-08-13 | 9.02 | $9.05 | 49037 |
| 2024-08-12 | 8.97 | $8.93 | 48800 |
| 2024-08-09 | 8.94 | $8.85 | 44500 |
| 2024-08-08 | 8.92 | $9.10 | 68228 |
| 2024-08-07 | 8.83 | $8.80 | 81809 |
| 2024-08-06 | 8.80 | $8.74 | 87700 |
| 2024-08-05 | 8.78 | $8.79 | 115600 |
| 2024-08-02 | 8.74 | $8.80 | 137900 |
| 2024-08-01 | 8.69 | $8.82 | 45400 |
| 2024-07-31 | 8.61 | $8.68 | 1.0M |
| 2024-07-30 | 8.56 | $8.64 | 728518 |
| 2024-07-29 | 8.51 | $8.59 | 49900 |
| 2024-07-26 | 8.47 | $8.47 | 48900 |
| 2024-07-25 | 8.45 | $8.51 | 58400 |
| 2024-07-24 | 8.41 | $8.44 | 44741 |
| 2024-07-23 | 8.39 | $8.44 | 41717 |
| 2024-07-22 | 8.36 | $8.41 | 46900 |
| 2024-07-19 | 8.34 | $8.33 | 43800 |
| 2024-07-18 | 8.33 | $8.36 | 65600 |
| 2024-07-17 | 8.31 | $8.41 | 50200 |
| 2024-07-16 | 8.27 | $8.33 | 37600 |
| 2024-07-15 | 8.25 | $8.30 | 36300 |
| 2024-07-12 | 8.23 | $8.48 | 55429 |
| 2024-07-11 | 8.15 | $8.32 | 56700 |
| 2024-07-10 | 8.11 | $8.16 | 79712 |
| 2024-07-09 | 8.10 | $8.11 | 49500 |
| 2024-07-08 | 8.12 | $8.07 | 79400 |
| 2024-07-05 | 8.15 | $8.11 | 128300 |
| 2024-07-03 | 8.17 | $8.33 | 36500 |
| 2024-07-02 | 8.13 | $8.21 | 133400 |
| 2024-07-01 | 8.13 | $8.21 | 81808 |
| 2024-06-28 | 8.12 | $8.22 | 228724 |
| 2024-06-27 | 8.11 | $8.06 | 986500 |
| 2024-06-26 | 8.14 | $8.11 | 851112 |
| 2024-06-25 | 8.18 | $8.02 | 1.1M |
| 2024-06-24 | 8.24 | $8.18 | 75538 |
| 2024-06-21 | 8.27 | $8.16 | 71131 |
| 2024-06-20 | 8.32 | $8.33 | 527100 |
| 2024-06-18 | 8.32 | $8.32 | 134500 |
| 2024-06-17 | 8.33 | $8.18 | 509000 |
| 2024-06-14 | 8.38 | $8.29 | 234208 |
| 2024-06-13 | 8.41 | $8.48 | 358532 |
| 2024-06-12 | 8.38 | $8.40 | 255200 |
| 2024-06-11 | 8.38 | $8.47 | 840300 |
| 2024-06-10 | 8.34 | $8.32 | 589100 |
| 2024-06-07 | 8.35 | $8.46 | 543431 |
| 2024-06-06 | 8.32 | $8.41 | 192129 |
| 2024-06-05 | 8.29 | $8.27 | 83120 |
| 2024-06-04 | 8.31 | $8.37 | 115200 |
| 2024-06-03 | 8.29 | $8.09 | 147647 |
| 2024-05-31 | 8.36 | $8.08 | 48700 |
| 2024-05-30 | 8.45 | $8.13 | 43142 |
| 2024-05-29 | 8.54 | $8.30 | 43900 |
| 2024-05-28 | 8.60 | $8.49 | 44930 |
| 2024-05-24 | 8.60 | $8.38 | 35807 |
| 2024-05-23 | 8.64 | $8.47 | 39732 |
| 2024-05-22 | 8.66 | $8.56 | 54928 |
| 2024-05-21 | 8.64 | $8.53 | 24838 |
| 2024-05-20 | 8.63 | $8.54 | 23003 |
| 2024-05-17 | 8.61 | $8.60 | 36900 |
| 2024-05-16 | 8.57 | $8.64 | 32430 |
| 2024-05-15 | 8.50 | $8.53 | 33000 |
| 2024-05-14 | 8.44 | $8.53 | 29800 |
| 2024-05-13 | 8.37 | $8.58 | 33200 |
| 2024-05-10 | 8.27 | $8.37 | 37923 |
| 2024-05-09 | 8.20 | $8.27 | 50000 |
| 2024-05-08 | 8.16 | $8.23 | 34204 |
| 2024-05-07 | 8.11 | $8.22 | 66510 |
| 2024-05-06 | 8.06 | $8.15 | 56919 |
| 2024-05-03 | 8.02 | $8.08 | 49536 |
| 2024-05-02 | 7.99 | $8.12 | 49800 |
| 2024-05-01 | 7.94 | $7.90 | 66700 |
| 2024-04-30 | 7.95 | $7.95 | 83546 |
| 2024-04-29 | 7.95 | $8.08 | 62310 |
| 2024-04-26 | 7.91 | $8.07 | 63246 |
| 2024-04-25 | 7.86 | $8.01 | 69100 |
| 2024-04-24 | 7.81 | $8.01 | 50418 |
| 2024-04-23 | 7.76 | $7.91 | 83100 |
| 2024-04-22 | 7.74 | $7.89 | 62400 |
| 2024-04-19 | 7.71 | $7.69 | 64000 |
| 2024-04-18 | 7.74 | $7.67 | 102101 |
| 2024-04-17 | 7.79 | $7.73 | 138800 |
| 2024-04-16 | 7.84 | $7.78 | 194300 |
| 2024-04-15 | 7.88 | $7.86 | 133339 |
| 2024-04-12 | 7.90 | $7.85 | 67631 |
| 2024-04-11 | 7.93 | $8.01 | 109700 |
| 2024-04-10 | 7.92 | $8.04 | 72700 |
| 2024-04-09 | 7.90 | $7.97 | 89012 |
| 2024-04-08 | 7.90 | $7.90 | 140800 |
| 2024-04-05 | 7.92 | $7.84 | 76300 |
| 2024-04-04 | 7.96 | $8.06 | 69100 |
| 2024-04-03 | 7.95 | $8.02 | 221900 |
| 2024-04-02 | 7.95 | $8.01 | 80119 |
| 2024-04-01 | 7.96 | $7.94 | 209621 |
| 2024-03-28 | 7.99 | $7.92 | 177800 |
| 2024-03-27 | 8.03 | $8.04 | 95400 |
| 2024-03-26 | 8.05 | $8.11 | 101800 |
| 2024-03-25 | 8.05 | $8.07 | 82900 |
| 2024-03-22 | 8.06 | $8.03 | 56031 |
| 2024-03-21 | 8.09 | $8.10 | 42400 |
| 2024-03-20 | 8.11 | $7.99 | 42425 |
| 2024-03-19 | 8.16 | $8.11 | 30720 |
| 2024-03-18 | 8.19 | $8.19 | 29700 |
| 2024-03-15 | 8.20 | $8.17 | 32530 |
| 2024-03-14 | 8.23 | $8.10 | 59300 |
| 2024-03-13 | 8.27 | $8.27 | 36045 |
| 2024-03-12 | 8.28 | $8.26 | 94479 |
| 2024-03-11 | 8.29 | $8.19 | 39049 |
| 2024-03-08 | 8.32 | $8.08 | 39733 |
| 2024-03-07 | 8.39 | $8.39 | 26621 |
| 2024-03-06 | 8.38 | $8.45 | 23500 |
| 2024-03-05 | 8.35 | $8.27 | 25645 |
| 2024-03-04 | 8.37 | $8.29 | 42600 |
| 2024-03-01 | 8.38 | $8.40 | 36400 |
| 2024-02-29 | 8.36 | $8.29 | 46324 |
| 2024-02-28 | 8.37 | $8.41 | 40500 |
| 2024-02-27 | 8.35 | $8.52 | 51700 |
| 2024-02-26 | 8.28 | $8.25 | 26335 |
| 2024-02-23 | 8.28 | $8.13 | 67308 |
| 2024-02-22 | 8.32 | $8.19 | 26822 |
| 2024-02-21 | 8.34 | $8.30 | 38549 |
| 2024-02-20 | 8.34 | $8.34 | 41700 |
| 2024-02-16 | 8.32 | $8.21 | 35800 |
| 2024-02-15 | 8.34 | $8.18 | 32639 |
| 2024-02-14 | 8.37 | $8.31 | 42645 |
| 2024-02-13 | 8.36 | $8.25 | 33100 |
| 2024-02-12 | 8.36 | $8.40 | 51900 |
| 2024-02-09 | 8.32 | $8.28 | 41731 |
| 2024-02-08 | 8.31 | $8.30 | 34947 |
| 2024-02-07 | 8.28 | $8.51 | 61900 |
| 2024-02-06 | 8.18 | $8.60 | 46600 |
| 2024-02-05 | 8.02 | $8.23 | 50700 |
| 2024-02-02 | 7.95 | $8.19 | 39608 |
| 2024-02-01 | 7.88 | $8.10 | 46400 |
| 2024-01-31 | 7.82 | $7.91 | 35416 |
| 2024-01-30 | 7.81 | $7.75 | 90009 |
| 2024-01-29 | 7.84 | $7.93 | 58127 |
| 2024-01-26 | 7.83 | $7.95 | 60700 |
| 2024-01-25 | 7.81 | $7.86 | 46600 |
| 2024-01-24 | 7.82 | $7.95 | 29614 |
| 2024-01-23 | 7.80 | $7.74 | 44829 |
| 2024-01-22 | 7.84 | $7.70 | 54026 |
| 2024-01-19 | 7.91 | $7.75 | 35138 |
| 2024-01-18 | 7.97 | $7.85 | 55932 |
| 2024-01-17 | 8.02 | $7.75 | 44800 |
| 2024-01-16 | 8.11 | $8.08 | 77302 |
| 2024-01-12 | 8.12 | $8.10 | 41928 |
| 2024-01-11 | 8.12 | $8.10 | 181536 |
| 2024-01-10 | 8.11 | $7.95 | 41208 |
| 2024-01-09 | 8.16 | $8.06 | 28900 |
| 2024-01-08 | 8.17 | $8.01 | 24400 |
| 2024-01-05 | 8.21 | $8.13 | 29800 |
| 2024-01-04 | 8.21 | $8.21 | 37300 |
| 2024-01-03 | 8.19 | $8.12 | 47341 |
| 2024-01-02 | 8.18 | $8.05 | 54517 |
| 2023-12-29 | 8.20 | $8.22 | 52021 |
| 2023-12-28 | 8.16 | $8.16 | 36048 |
| 2023-12-27 | 8.13 | $8.13 | 39200 |
| 2023-12-26 | 8.11 | $8.06 | 38948 |
| 2023-12-22 | 8.09 | $8.10 | 43900 |
| 2023-12-21 | 8.06 | $8.08 | 54900 |
| 2023-12-20 | 8.03 | $7.91 | 32800 |
| 2023-12-19 | 8.04 | $8.08 | 37000 |
| 2023-12-18 | 8.00 | $8.05 | 44027 |
| 2023-12-15 | 7.95 | $8.10 | 34343 |
| 2023-12-14 | 7.88 | $8.11 | 55605 |
| 2023-12-13 | 7.78 | $7.76 | 49519 |
| 2023-12-12 | 7.78 | $7.82 | 65200 |
| 2023-12-11 | 7.75 | $7.85 | 81810 |
| 2023-12-08 | 7.71 | $7.71 | 189900 |
| 2023-12-07 | 7.70 | $7.78 | 54400 |
| 2023-12-06 | 7.66 | $7.57 | 46205 |
| 2023-12-05 | 7.69 | $7.47 | 51549 |
| 2023-12-04 | 7.75 | $7.49 | 58341 |
| 2023-12-01 | 7.82 | $7.66 | 31600 |
| 2023-11-30 | 7.84 | $7.78 | 67200 |
| 2023-11-29 | 7.83 | $7.84 | 30600 |
| 2023-11-28 | 7.80 | $7.68 | 43000 |
| 2023-11-27 | 7.81 | $7.75 | 30200 |
| 2023-11-24 | 7.80 | $7.77 | 22700 |
| 2023-11-22 | 7.77 | $7.80 | 50722 |
| 2023-11-21 | 7.73 | $7.73 | 41600 |
| 2023-11-20 | 7.70 | $7.81 | 27415 |
| 2023-11-17 | 7.64 | $7.64 | 25800 |
| 2023-11-16 | 7.61 | $7.64 | 32900 |
| 2023-11-15 | 7.58 | $7.75 | 30300 |
| 2023-11-14 | 7.50 | $7.52 | 67800 |
| 2023-11-13 | 7.48 | $7.50 | 46719 |
| 2023-11-10 | 7.45 | $7.32 | 41300 |
| 2023-11-09 | 7.48 | $7.47 | 33100 |
| 2023-11-08 | 7.47 | $7.38 | 33602 |
| 2023-11-07 | 7.48 | $7.48 | 45526 |
| 2023-11-06 | 7.47 | $7.55 | 40100 |
| 2023-11-03 | 7.42 | $7.64 | 28742 |
| 2023-11-02 | 7.34 | $7.50 | 48910 |
| 2023-11-01 | 7.28 | $7.29 | 84507 |
| 2023-10-31 | 7.28 | $7.28 | 153000 |
| 2023-10-30 | 7.28 | $7.37 | 39600 |
| 2023-10-27 | 7.25 | $7.33 | 33834 |
| 2023-10-26 | 7.23 | $7.29 | 78248 |
| 2023-10-25 | 7.21 | $7.17 | 54908 |
| 2023-10-24 | 7.24 | $7.23 | 247000 |
| 2023-10-23 | 7.25 | $7.20 | 67700 |
| 2023-10-20 | 7.27 | $7.24 | 47734 |
| 2023-10-19 | 7.29 | $7.31 | 73707 |
| 2023-10-18 | 7.29 | $7.40 | 46700 |
| 2023-10-17 | 7.26 | $7.38 | 123428 |
| 2023-10-16 | 7.24 | $7.23 | 69036 |
| 2023-10-13 | 7.25 | $7.26 | 54343 |
| 2023-10-12 | 7.26 | $7.36 | 58800 |
| 2023-10-11 | 7.25 | $7.34 | 91800 |
| 2023-10-10 | 7.23 | $7.37 | 96600 |
| 2023-10-09 | 7.21 | $7.29 | 73209 |
| 2023-10-06 | 7.21 | $7.30 | 48810 |
| 2023-10-05 | 7.21 | $7.21 | 112300 |
| 2023-10-04 | 7.24 | $7.10 | 87541 |
| 2023-10-03 | 7.31 | $7.26 | 106013 |
| 2023-10-02 | 7.35 | $7.33 | 80700 |
| 2023-09-29 | 7.38 | $7.35 | 48500 |
| 2023-09-28 | 7.41 | $7.42 | 132211 |
| 2023-09-27 | 7.43 | $7.49 | 91300 |
| 2023-09-26 | 7.43 | $7.37 | 54100 |
| 2023-09-25 | 7.46 | $7.45 | 73745 |
| 2023-09-22 | 7.49 | $7.46 | 44619 |
| 2023-09-21 | 7.51 | $7.47 | 45141 |
| 2023-09-20 | 7.54 | $7.54 | 72843 |
| 2023-09-19 | 7.55 | $7.66 | 71817 |
| 2023-09-18 | 7.53 | $7.49 | 100641 |
| 2023-09-15 | 7.56 | $7.58 | 65100 |
| 2023-09-14 | 7.57 | $7.61 | 37114 |
| 2023-09-13 | 7.58 | $7.62 | 34737 |
| 2023-09-12 | 7.58 | $7.59 | 82400 |
| 2023-09-11 | 7.59 | $7.59 | 96300 |
| 2023-09-08 | 7.61 | $7.51 | 54600 |
| 2023-09-07 | 7.66 | $7.65 | 71000 |
| 2023-09-06 | 7.68 | $7.60 | 47300 |
| 2023-09-05 | 7.71 | $7.69 | 52500 |
| 2023-09-01 | 7.73 | $7.90 | 36900 |
| 2023-08-31 | 7.68 | $7.95 | 47413 |
| 2023-08-30 | 7.61 | $7.80 | 40449 |
| 2023-08-29 | 7.58 | $7.78 | 59300 |
| 2023-08-28 | 7.54 | $7.72 | 222647 |
| 2023-08-25 | 7.51 | $7.66 | 37000 |
| 2023-08-24 | 7.51 | $7.50 | 76746 |
| 2023-08-23 | 7.55 | $7.53 | 45300 |
| 2023-08-22 | 7.60 | $7.40 | 104320 |
| 2023-08-21 | 7.70 | $7.53 | 50000 |
| 2023-08-18 | 7.78 | $7.54 | 118649 |
| 2023-08-17 | 7.88 | $7.81 | 173000 |
| 2023-08-16 | 7.92 | $7.82 | 60031 |
| 2023-08-15 | 7.96 | $7.77 | 74448 |
| 2023-08-14 | 8.03 | $7.85 | 31847 |
| 2023-08-11 | 8.08 | $8.05 | 25000 |
| 2023-08-10 | 8.08 | $8.03 | 25945 |
| 2023-08-09 | 8.09 | $7.96 | 29800 |
| 2023-08-08 | 8.12 | $7.98 | 56600 |
| 2023-08-07 | 8.16 | $8.01 | 30800 |
| 2023-08-04 | 8.18 | $8.08 | 24600 |
| 2023-08-03 | 8.19 | $8.15 | 70700 |
| 2023-08-02 | 8.18 | $8.02 | 29900 |
| 2023-08-01 | 8.20 | $8.30 | 26900 |
| 2023-07-31 | 8.13 | $8.22 | 22600 |
| 2023-07-28 | 8.08 | $8.23 | 128537 |
| 2023-07-27 | 8.00 | $7.98 | 23835 |
| 2023-07-26 | 7.99 | $8.07 | 25214 |
| 2023-07-25 | 7.94 | $7.94 | 96800 |
| 2023-07-24 | 7.93 | $7.91 | 120300 |
| 2023-07-21 | 7.92 | $8.00 | 36900 |
| 2023-07-20 | 7.88 | $7.99 | 32141 |
| 2023-07-19 | 7.83 | $7.77 | 28000 |
| 2023-07-18 | 7.83 | $7.77 | 36620 |
| 2023-07-17 | 7.84 | $7.91 | 54500 |
| 2023-07-14 | 7.81 | $7.88 | 104000 |
| 2023-07-13 | 7.77 | $7.90 | 43506 |
| 2023-07-12 | 7.73 | $7.75 | 47216 |
| 2023-07-11 | 7.71 | $7.61 | 102307 |
| 2023-07-10 | 7.74 | $7.58 | 68400 |
| 2023-07-07 | 7.79 | $7.59 | 45800 |
| 2023-07-06 | 7.84 | $7.61 | 69100 |
| 2023-07-05 | 7.89 | $7.77 | 74600 |
| 2023-07-03 | 7.90 | $7.87 | 16645 |
| 2023-06-30 | 7.88 | $7.80 | 42000 |
| 2023-06-29 | 7.88 | $7.83 | 35530 |
| 2023-06-28 | 7.86 | $7.88 | 67300 |
| 2023-06-27 | 7.82 | $7.78 | 109748 |
| 2023-06-26 | 7.80 | $7.80 | 52500 |
| 2023-06-23 | 7.77 | $7.92 | 51146 |
| 2023-06-22 | 7.69 | $7.97 | 26200 |
| 2023-06-21 | 7.58 | $7.99 | 58700 |
| 2023-06-20 | 7.44 | $7.87 | 41600 |
| 2023-06-16 | 7.30 | $7.38 | 32548 |
| 2023-06-15 | 7.29 | $7.25 | 59042 |
| 2023-06-14 | 7.32 | $7.39 | 32110 |
| 2023-06-13 | 7.31 | $7.35 | 96708 |
| 2023-06-12 | 7.32 | $7.29 | 57100 |
| 2023-06-09 | 7.34 | $7.41 | 37100 |
| 2023-06-08 | 7.34 | $7.30 | 30200 |
| 2023-06-07 | 7.37 | $7.40 | 44600 |
| 2023-06-06 | 7.37 | $7.45 | 111303 |
| 2023-06-05 | 7.36 | $7.40 | 52100 |
| 2023-06-02 | 7.37 | $7.35 | 46000 |
| 2023-06-01 | 7.40 | $7.38 | 197200 |
| 2023-05-31 | 7.42 | $7.35 | 113300 |
| 2023-05-30 | 7.46 | $7.39 | 52948 |
| 2023-05-26 | 7.49 | $7.46 | 40800 |
| 2023-05-25 | 7.51 | $7.35 | 94500 |
| 2023-05-24 | 7.57 | $7.41 | 46000 |
| 2023-05-23 | 7.62 | $7.32 | 55741 |
| 2023-05-22 | 7.71 | $7.61 | 43800 |
| 2023-05-19 | 7.73 | $7.58 | 35428 |
| 2023-05-18 | 7.76 | $7.53 | 21443 |
| 2023-05-17 | 7.81 | $7.66 | 25630 |
| 2023-05-16 | 7.83 | $7.79 | 50842 |
| 2023-05-15 | 7.81 | $7.82 | 28900 |
| 2023-05-12 | 7.77 | $7.73 | 30700 |
| 2023-05-11 | 7.75 | $7.89 | 33700 |
| 2023-05-10 | 7.68 | $7.69 | 33100 |
| 2023-05-09 | 7.65 | $7.77 | 59727 |
| 2023-05-08 | 7.58 | $7.76 | 23800 |
| 2023-05-05 | 7.51 | $7.56 | 23501 |
| 2023-05-04 | 7.48 | $7.52 | 32425 |
| 2023-05-03 | 7.45 | $7.44 | 23700 |
| 2023-05-02 | 7.44 | $7.44 | 34700 |
| 2023-05-01 | 7.43 | $7.47 | 19746 |
| 2023-04-28 | 7.41 | $7.49 | 18546 |
| 2023-04-27 | 7.38 | $7.44 | 31000 |
| 2023-04-26 | 7.35 | $7.34 | 65800 |
| 2023-04-25 | 7.35 | $7.30 | 59912 |
| 2023-04-24 | 7.36 | $7.39 | 36900 |
| 2023-04-21 | 7.35 | $7.32 | 43948 |
| 2023-04-20 | 7.35 | $7.30 | 42529 |
| 2023-04-19 | 7.36 | $7.34 | 28700 |
| 2023-04-18 | 7.37 | $7.41 | 39747 |
| 2023-04-17 | 7.35 | $7.33 | 63914 |
| 2023-04-14 | 7.34 | $7.33 | 31843 |
| 2023-04-13 | 7.34 | $7.38 | 37716 |
| 2023-04-12 | 7.33 | $7.35 | 39705 |
| 2023-04-11 | 7.31 | $7.38 | 56013 |
| 2023-04-10 | 7.29 | $7.31 | 39632 |
| 2023-04-06 | 7.28 | $7.35 | 35405 |
| 2023-04-05 | 7.26 | $7.30 | 54000 |
| 2023-04-04 | 7.25 | $7.33 | 111223 |
| 2023-04-03 | 7.22 | $7.28 | 75635 |
| 2023-03-31 | 7.21 | $7.21 | 70200 |
| 2023-03-30 | 7.22 | $7.18 | 174339 |
| 2023-03-29 | 7.24 | $7.20 | 35200 |
| 2023-03-28 | 7.26 | $7.25 | 127000 |
| 2023-03-27 | 7.27 | $7.17 | 72645 |
| 2023-03-24 | 7.30 | $7.24 | 47600 |
| 2023-03-23 | 7.32 | $7.31 | 39435 |
| 2023-03-22 | 7.32 | $7.24 | 137432 |
| 2023-03-21 | 7.35 | $7.29 | 37220 |
| 2023-03-20 | 7.36 | $7.37 | 29405 |
| 2023-03-17 | 7.35 | $7.39 | 83000 |
| 2023-03-16 | 7.34 | $7.43 | 91000 |
| 2023-03-15 | 7.30 | $7.33 | 72600 |
| 2023-03-14 | 7.29 | $7.39 | 111700 |
| 2023-03-13 | 7.26 | $7.17 | 143140 |
| 2023-03-10 | 7.30 | $7.14 | 68300 |
| 2023-03-09 | 7.34 | $7.37 | 73702 |
| 2023-03-08 | 7.33 | $7.41 | 53000 |
| 2023-03-07 | 7.30 | $7.44 | 87800 |
| 2023-03-06 | 7.26 | $7.42 | 190000 |
| 2023-03-03 | 7.21 | $7.33 | 35800 |
| 2023-03-02 | 7.18 | $7.34 | 79900 |
| 2023-03-01 | 7.14 | $7.22 | 85400 |
| 2023-02-28 | 7.13 | $7.15 | 203400 |
| 2023-02-27 | 7.15 | $7.14 | 45600 |
| 2023-02-24 | 7.17 | $7.15 | 35802 |
| 2023-02-23 | 7.19 | $7.15 | 69626 |
| 2023-02-22 | 7.22 | $7.17 | 46920 |
| 2023-02-21 | 7.25 | $7.24 | 104300 |
| 2023-02-17 | 7.27 | $7.18 | 37238 |
| 2023-02-16 | 7.31 | $7.26 | 36200 |
| 2023-02-15 | 7.34 | $7.28 | 19400 |
| 2023-02-14 | 7.36 | $7.36 | 34017 |
| 2023-02-13 | 7.36 | $7.35 | 39300 |
| 2023-02-10 | 7.37 | $7.35 | 19200 |
| 2023-02-09 | 7.38 | $7.35 | 69300 |
| 2023-02-08 | 7.39 | $7.32 | 58221 |
| 2023-02-07 | 7.41 | $7.35 | 43048 |
| 2023-02-06 | 7.43 | $7.35 | 59800 |
| 2023-02-03 | 7.46 | $7.39 | 34900 |
| 2023-02-02 | 7.47 | $7.44 | 30027 |
| 2023-02-01 | 7.47 | $7.38 | 36200 |
| 2023-01-31 | 7.49 | $7.44 | 19100 |
| 2023-01-30 | 7.49 | $7.51 | 96540 |
| 2023-01-27 | 7.47 | $7.40 | 38100 |
| 2023-01-26 | 7.48 | $7.43 | 45000 |
| 2023-01-25 | 7.48 | $7.46 | 190424 |
| 2023-01-24 | 7.47 | $7.45 | 56925 |
| 2023-01-23 | 7.46 | $7.48 | 120300 |
| 2023-01-20 | 7.43 | $7.45 | 43442 |
| 2023-01-19 | 7.41 | $7.45 | 327500 |
| 2023-01-18 | 7.39 | $7.38 | 68402 |
| 2023-01-17 | 7.38 | $7.35 | 71726 |
| 2023-01-13 | 7.37 | $7.34 | 46643 |
| 2023-01-12 | 7.37 | $7.40 | 71437 |
| 2023-01-11 | 7.34 | $7.31 | 31400 |
| 2023-01-10 | 7.34 | $7.38 | 54741 |
| 2023-01-09 | 7.32 | $7.36 | 114200 |
| 2023-01-06 | 7.29 | $7.34 | 42115 |
| 2023-01-05 | 7.27 | $7.32 | 62200 |
| 2023-01-04 | 7.24 | $7.31 | 83000 |
| 2023-01-03 | 7.22 | $7.30 | 82300 |
| 2022-12-30 | 7.19 | $7.26 | 53000 |
| 2022-12-29 | 7.16 | $7.20 | 153222 |
| 2022-12-28 | 7.15 | $7.29 | 62400 |
| 2022-12-27 | 7.11 | $7.15 | 158700 |
| 2022-12-23 | 7.11 | $7.04 | 120400 |
| 2022-12-22 | 7.14 | $7.08 | 169600 |
| 2022-12-21 | 7.16 | $7.11 | 76200 |
| 2022-12-20 | 7.18 | $7.10 | 216735 |
| 2022-12-19 | 7.21 | $7.17 | 451120 |
| 2022-12-16 | 7.22 | $7.00 | 91200 |
| 2022-12-15 | 7.29 | $7.19 | 168000 |
| 2022-12-14 | 7.31 | $7.40 | 84722 |
| 2022-12-13 | 7.27 | $7.28 | 99014 |
| 2022-12-12 | 7.26 | $7.30 | 110400 |
| 2022-12-09 | 7.24 | $7.21 | 91636 |
| 2022-12-08 | 7.25 | $7.05 | 357442 |
| 2022-12-07 | 7.30 | $7.15 | 89734 |
| 2022-12-06 | 7.34 | $7.24 | 140643 |
| 2022-12-05 | 7.35 | $7.11 | 163309 |
| 2022-12-02 | 7.40 | $7.11 | 213608 |
| 2022-12-01 | 7.47 | $7.32 | 1.6M |
| 2022-11-30 | 7.48 | $7.32 | 115100 |
| 2022-11-29 | 7.49 | $7.32 | 99828 |
| 2022-11-28 | 7.51 | $7.36 | 180500 |
| 2022-11-25 | 7.50 | $7.37 | 220840 |
| 2022-11-23 | 7.50 | $7.30 | 70525 |
| 2022-11-22 | 7.51 | $7.48 | 144500 |
| 2022-11-21 | 7.46 | $7.37 | 488000 |
| 2022-11-18 | 7.43 | $7.35 | 75300 |
| 2022-11-17 | 7.40 | $7.56 | 482700 |
| 2022-11-16 | 7.30 | $7.47 | 141506 |
| 2022-11-15 | 7.20 | $7.39 | 245517 |
| 2022-11-14 | 7.10 | $7.28 | 510500 |
| 2022-11-11 | 7.01 | $7.19 | 107200 |
| 2022-11-10 | 6.93 | $7.04 | 564002 |
| 2022-11-09 | 6.88 | $6.99 | 126700 |
| 2022-11-08 | 6.84 | $7.09 | 493300 |
| 2022-11-07 | 6.76 | $7.01 | 717000 |
| 2022-11-04 | 6.69 | $6.94 | 94618 |
| 2022-11-03 | 6.63 | $6.74 | 402200 |
| 2022-11-02 | 6.62 | $7.00 | 276100 |
| 2022-11-01 | 6.53 | $6.82 | 824600 |
| 2022-10-31 | 6.48 | $6.62 | 563000 |
| 2022-10-28 | 6.48 | $6.77 | 225721 |
| 2022-10-27 | 6.45 | $6.68 | 193914 |
| 2022-10-26 | 6.45 | $6.71 | 178400 |
| 2022-10-25 | 6.44 | $6.55 | 480900 |
| 2022-10-24 | 6.48 | $6.62 | 571806 |
| 2022-10-21 | 6.52 | $6.55 | 71117 |
| 2022-10-20 | 6.60 | $6.73 | 470729 |
| 2022-10-19 | 6.64 | $6.79 | 147535 |
| 2022-10-18 | 6.69 | $6.68 | 363218 |
| 2022-10-17 | 6.78 | $6.81 | 513100 |
| 2022-10-14 | 6.86 | $6.81 | 166630 |
| 2022-10-13 | 6.97 | $7.00 | 668033 |
| 2022-10-12 | 7.04 | $6.88 | 73644 |
| 2022-10-11 | 7.18 | $7.22 | 338300 |
| 2022-10-10 | 7.24 | $7.17 | 462239 |
| 2022-10-07 | 7.34 | $7.42 | 420600 |
| 2022-10-06 | 7.39 | $7.42 | 76800 |
| 2022-10-05 | 7.45 | $7.53 | 110200 |
| 2022-10-04 | 7.50 | $7.55 | 563900 |
| 2022-10-03 | 7.56 | $7.52 | 439900 |
| 2022-09-30 | 7.64 | $7.58 | 186400 |
| 2022-09-29 | 7.73 | $7.49 | 434408 |
| 2022-09-28 | 7.87 | $7.41 | 236500 |
| 2022-09-27 | 8.07 | $7.75 | 506500 |
| 2022-09-26 | 8.21 | $8.09 | 119500 |
| 2022-09-23 | 8.27 | $8.23 | 109923 |
| 2022-09-22 | 8.31 | $8.17 | 429200 |
| 2022-09-21 | 8.37 | $8.34 | 61800 |
| 2022-09-20 | 8.40 | $8.41 | 163100 |
| 2022-09-19 | 8.41 | $8.45 | 79937 |
| 2022-09-16 | 8.40 | $8.47 | 109545 |
| 2022-09-15 | 8.40 | $8.40 | 118900 |
| 2022-09-14 | 8.41 | $8.34 | 62300 |
| 2022-09-13 | 8.45 | $8.35 | 96603 |
| 2022-09-12 | 8.50 | $8.51 | 177500 |
| 2022-09-09 | 8.50 | $8.40 | 65000 |
| 2022-09-08 | 8.54 | $8.46 | 141700 |
| 2022-09-07 | 8.57 | $8.47 | 220400 |
| 2022-09-06 | 8.60 | $8.36 | 195800 |
| 2022-09-02 | 8.68 | $8.38 | 63900 |
| 2022-09-01 | 8.76 | $8.57 | 251900 |
| 2022-08-31 | 8.80 | $8.73 | 132400 |
| 2022-08-30 | 8.80 | $8.64 | 137600 |
| 2022-08-29 | 8.83 | $8.65 | 136940 |
| 2022-08-26 | 8.86 | $8.63 | 73800 |
| 2022-08-25 | 8.89 | $8.82 | 203815 |
| 2022-08-24 | 8.87 | $8.80 | 201615 |
| 2022-08-23 | 8.85 | $8.76 | 376130 |
| 2022-08-22 | 8.84 | $8.80 | 712900 |
| 2022-08-19 | 8.81 | $8.80 | 89221 |
| 2022-08-18 | 8.77 | $8.90 | 425928 |
| 2022-08-17 | 8.68 | $8.73 | 71400 |
| 2022-08-16 | 8.63 | $8.65 | 255020 |
| 2022-08-15 | 8.60 | $8.71 | 516500 |
| 2022-08-12 | 8.53 | $8.60 | 96744 |
| 2022-08-11 | 8.48 | $8.59 | 543200 |
| 2022-08-10 | 8.43 | $8.49 | 82400 |
| 2022-08-09 | 8.40 | $8.42 | 401436 |
| 2022-08-08 | 8.38 | $8.41 | 575000 |
| 2022-08-05 | 8.35 | $8.40 | 552928 |
| 2022-08-04 | 8.33 | $8.38 | 86200 |
| 2022-08-03 | 8.31 | $8.31 | 133221 |
| 2022-08-02 | 8.31 | $8.32 | 243000 |
| 2022-08-01 | 8.31 | $8.33 | 367734 |
| 2022-07-29 | 8.30 | $8.41 | 68200 |
| 2022-07-28 | 8.27 | $8.33 | 362000 |
| 2022-07-27 | 8.26 | $8.35 | 71321 |
| 2022-07-26 | 8.24 | $8.27 | 161400 |
| 2022-07-25 | 8.25 | $8.36 | 159528 |
| 2022-07-22 | 8.22 | $8.33 | 277700 |
| 2022-07-21 | 8.21 | $8.29 | 55200 |
| 2022-07-20 | 8.21 | $8.31 | 75300 |
| 2022-07-19 | 8.21 | $8.37 | 419146 |
| 2022-07-18 | 8.19 | $8.40 | 442125 |
| 2022-07-15 | 8.16 | $8.35 | 62000 |
| 2022-07-14 | 8.14 | $8.33 | 582105 |
| 2022-07-13 | 8.13 | $8.44 | 153715 |
| 2022-07-12 | 8.09 | $8.39 | 277225 |
| 2022-07-11 | 8.06 | $8.32 | 484711 |
| 2022-07-08 | 8.05 | $8.41 | 49446 |
| 2022-07-07 | 8.02 | $8.34 | 393100 |
| 2022-07-06 | 8.02 | $8.28 | 315348 |
| 2022-07-05 | 8.03 | $8.26 | 416118 |
| 2022-07-01 | 8.07 | $8.27 | 342500 |
| 2022-06-30 | 8.12 | $8.28 | 74847 |
| 2022-06-29 | 8.19 | $8.29 | 162132 |
| 2022-06-28 | 8.27 | $8.26 | 243631 |
| 2022-06-27 | 8.40 | $8.28 | 351300 |
| 2022-06-24 | 8.55 | $8.33 | 57901 |
| 2022-06-23 | 8.72 | $8.26 | 152028 |
| 2022-06-22 | 8.96 | $8.43 | 154725 |
| 2022-06-21 | 9.21 | $8.56 | 283900 |
| 2022-06-17 | 9.48 | $9.25 | 48200 |
| 2022-06-16 | 9.58 | $9.45 | 90100 |
| 2022-06-15 | 9.65 | $9.47 | 79704 |
| 2022-06-14 | 9.72 | $9.66 | 65200 |
| 2022-06-13 | 9.76 | $9.64 | 45600 |
| 2022-06-10 | 9.81 | $9.68 | 186900 |
| 2022-06-09 | 9.86 | $9.71 | 45215 |
| 2022-06-08 | 9.90 | $9.72 | 60310 |
| 2022-06-07 | 9.96 | $9.84 | 99100 |
| 2022-06-06 | 9.99 | $9.87 | 49234 |
| 2022-06-03 | 10.01 | $9.99 | 32200 |
| 2022-06-02 | 10.00 | $10.04 | 48548 |
| 2022-06-01 | 9.97 | $9.81 | 51500 |
| 2022-05-31 | 10.01 | $9.91 | 108400 |
| 2022-05-27 | 10.02 | $10.07 | 38614 |
| 2022-05-26 | 9.99 | $10.01 | 697200 |
| 2022-05-25 | 9.96 | $10.09 | 34100 |
| 2022-05-24 | 9.90 | $10.06 | 35212 |
| 2022-05-23 | 9.83 | $9.95 | 27900 |
| 2022-05-20 | 9.79 | $9.97 | 47700 |
| 2022-05-19 | 9.73 | $9.89 | 31516 |
| 2022-05-18 | 9.69 | $9.67 | 106224 |
| 2022-05-17 | 9.70 | $9.89 | 70447 |
| 2022-05-16 | 9.65 | $9.70 | 52511 |
| 2022-05-13 | 9.64 | $9.59 | 43607 |
| 2022-05-12 | 9.68 | $9.61 | 59538 |
| 2022-05-11 | 9.71 | $9.56 | 74400 |
| 2022-05-10 | 9.77 | $9.75 | 95900 |
| 2022-05-09 | 9.78 | $9.55 | 54200 |
| 2022-05-06 | 9.86 | $9.76 | 50401 |
| 2022-05-05 | 9.89 | $9.81 | 43000 |
| 2022-05-04 | 9.91 | $9.97 | 61913 |
| 2022-05-03 | 9.88 | $9.85 | 41700 |
| 2022-05-02 | 9.88 | $9.82 | 44600 |
| 2022-04-29 | 9.89 | $9.85 | 32809 |
| 2022-04-28 | 9.90 | $9.88 | 35900 |
| 2022-04-27 | 9.89 | $9.87 | 80810 |
| 2022-04-26 | 9.89 | $9.99 | 47000 |
| 2022-04-25 | 9.85 | $9.90 | 47000 |
| 2022-04-22 | 9.82 | $9.84 | 42200 |
| 2022-04-21 | 9.82 | $9.82 | 62700 |
| 2022-04-20 | 9.81 | $9.78 | 54100 |
| 2022-04-19 | 9.82 | $9.82 | 49000 |
| 2022-04-18 | 9.82 | $9.81 | 33445 |
| 2022-04-14 | 9.82 | $9.85 | 30340 |
| 2022-04-13 | 9.81 | $9.85 | 49100 |
| 2022-04-12 | 9.79 | $9.93 | 61139 |
| 2022-04-11 | 9.75 | $9.76 | 41200 |
| 2022-04-08 | 9.75 | $9.81 | 40340 |
| 2022-04-07 | 9.74 | $9.72 | 52900 |
| 2022-04-06 | 9.75 | $9.70 | 72900 |
| 2022-04-05 | 9.78 | $9.86 | 129842 |
| 2022-04-04 | 9.76 | $9.87 | 246200 |
| 2022-04-01 | 9.73 | $9.85 | 53800 |
| 2022-03-31 | 9.70 | $9.68 | 130400 |
| 2022-03-30 | 9.73 | $9.85 | 48730 |
| 2022-03-29 | 9.71 | $9.81 | 62941 |
| 2022-03-28 | 9.69 | $9.80 | 35200 |
| 2022-03-25 | 9.68 | $9.76 | 39400 |
| 2022-03-24 | 9.68 | $9.70 | 35400 |
| 2022-03-23 | 9.70 | $9.73 | 219948 |
| 2022-03-22 | 9.71 | $9.70 | 126800 |
| 2022-03-21 | 9.75 | $9.80 | 77849 |
| 2022-03-18 | 9.75 | $9.82 | 58900 |
| 2022-03-17 | 9.76 | $9.68 | 54417 |
| 2022-03-16 | 9.81 | $9.93 | 128211 |
| 2022-03-15 | 9.80 | $9.88 | 93807 |
| 2022-03-14 | 9.81 | $9.78 | 66700 |
| 2022-03-11 | 9.84 | $9.75 | 46720 |
| 2022-03-10 | 9.90 | $10.03 | 36000 |
| 2022-03-09 | 9.89 | $9.95 | 63200 |
| 2022-03-08 | 9.89 | $9.90 | 52100 |
| 2022-03-07 | 9.92 | $9.89 | 49900 |
| 2022-03-04 | 9.95 | $9.76 | 46000 |
| 2022-03-03 | 10.04 | $9.90 | 47100 |
| 2022-03-02 | 10.10 | $9.90 | 43139 |
| 2022-03-01 | 10.18 | $9.82 | 52147 |
| 2022-02-28 | 10.29 | $10.23 | 79828 |
| 2022-02-25 | 10.31 | $10.27 | 64600 |
| 2022-02-24 | 10.31 | $10.34 | 49723 |
| 2022-02-23 | 10.29 | $10.20 | 56900 |
| 2022-02-22 | 10.31 | $10.26 | 34800 |
| 2022-02-18 | 10.31 | $10.28 | 19129 |
| 2022-02-17 | 10.30 | $10.26 | 32731 |
| 2022-02-16 | 10.30 | $10.29 | 20839 |
| 2022-02-15 | 10.29 | $10.28 | 34141 |
| 2022-02-14 | 10.28 | $10.25 | 21100 |
| 2022-02-11 | 10.27 | $10.30 | 60100 |
| 2022-02-10 | 10.25 | $10.27 | 62100 |
| 2022-02-09 | 10.22 | $10.37 | 47102 |
| 2022-02-08 | 10.16 | $10.33 | 36500 |
| 2022-02-07 | 10.10 | $10.09 | 27800 |
| 2022-02-04 | 10.10 | $10.20 | 186500 |
| 2022-02-03 | 10.06 | $10.03 | 38600 |
| 2022-02-02 | 10.07 | $10.10 | 36814 |
| 2022-02-01 | 10.05 | $10.07 | 45800 |
| 2022-01-31 | 10.05 | $10.04 | 57111 |
| 2022-01-28 | 10.05 | $10.08 | 30117 |
| 2022-01-27 | 10.04 | $10.15 | 98600 |
| 2022-01-26 | 10.00 | $9.96 | 52000 |
| 2022-01-25 | 10.02 | $10.02 | 62627 |
| 2022-01-24 | 10.02 | $9.94 | 60400 |
| 2022-01-21 | 10.04 | $9.95 | 54900 |
| 2022-01-20 | 10.07 | $10.07 | 55400 |
| 2022-01-19 | 10.06 | $9.99 | 49132 |
| 2022-01-18 | 10.08 | $10.04 | 62729 |
| 2022-01-14 | 10.09 | $10.05 | 76327 |
| 2022-01-13 | 10.09 | $10.04 | 46200 |
| 2022-01-12 | 10.09 | $9.96 | 95300 |
| 2022-01-11 | 10.12 | $10.03 | 116500 |
| 2022-01-10 | 10.14 | $9.93 | 115428 |
| 2022-01-07 | 10.18 | $9.99 | 58900 |
| 2022-01-06 | 10.22 | $10.10 | 44325 |
| 2022-01-05 | 10.22 | $10.14 | 27024 |
| 2022-01-04 | 10.22 | $10.18 | 38842 |
| 2022-01-03 | 10.19 | $10.24 | 48100 |
| 2021-12-31 | 10.14 | $10.07 | 50900 |
| 2021-12-30 | 10.13 | $10.22 | 87047 |
| 2021-12-29 | 10.06 | $10.15 | 76546 |
| 2021-12-28 | 10.00 | $10.14 | 22538 |
| 2021-12-27 | 9.93 | $9.97 | 40000 |
| 2021-12-23 | 9.90 | $10.03 | 49124 |
| 2021-12-22 | 9.84 | $9.97 | 56400 |
| 2021-12-21 | 9.78 | $9.94 | 80310 |
| 2021-12-20 | 9.72 | $9.88 | 68600 |
| 2021-12-17 | 9.67 | $9.79 | 48700 |
| 2021-12-16 | 9.63 | $9.70 | 46300 |
| 2021-12-15 | 9.62 | $9.78 | 75913 |
| 2021-12-14 | 9.57 | $9.66 | 87530 |
| 2021-12-13 | 9.56 | $9.53 | 128200 |
| 2021-12-10 | 9.58 | $9.56 | 50300 |
| 2021-12-09 | 9.60 | $9.49 | 97700 |
| 2021-12-08 | 9.65 | $9.55 | 69942 |
| 2021-12-07 | 9.69 | $9.63 | 56400 |
| 2021-12-06 | 9.71 | $9.63 | 117600 |
| 2021-12-03 | 9.74 | $9.60 | 46500 |
| 2021-12-02 | 9.79 | $9.71 | 71500 |
| 2021-12-01 | 9.80 | $9.77 | 36330 |
| 2021-11-30 | 9.81 | $9.77 | 72900 |
| 2021-11-29 | 9.81 | $9.81 | 64711 |
| 2021-11-26 | 9.80 | $9.84 | 23003 |
| 2021-11-24 | 9.78 | $9.85 | 35414 |
| 2021-11-23 | 9.75 | $9.80 | 28300 |
| 2021-11-22 | 9.73 | $9.74 | 57100 |
| 2021-11-19 | 9.73 | $9.76 | 36202 |
| 2021-11-18 | 9.72 | $9.73 | 203800 |
| 2021-11-17 | 9.71 | $9.63 | 32209 |
| 2021-11-16 | 9.73 | $9.68 | 36422 |
| 2021-11-15 | 9.75 | $9.67 | 83420 |
| 2021-11-12 | 9.76 | $9.63 | 17623 |
| 2021-11-11 | 9.80 | $9.72 | 66000 |
| 2021-11-10 | 9.81 | $9.75 | 35000 |
| 2021-11-09 | 9.82 | $9.76 | 57600 |
| 2021-11-08 | 9.82 | $9.81 | 41423 |
| 2021-11-05 | 9.81 | $9.78 | 40000 |
| 2021-11-04 | 9.80 | $9.79 | 66700 |
| 2021-11-03 | 9.78 | $9.78 | 39339 |
| 2021-11-02 | 9.77 | $9.77 | 80523 |
| 2021-11-01 | 9.75 | $9.82 | 40600 |
| 2021-10-29 | 9.72 | $9.77 | 27640 |
| 2021-10-28 | 9.69 | $9.70 | 64926 |
| 2021-10-27 | 9.68 | $9.70 | 28200 |
| 2021-10-26 | 9.66 | $9.69 | 51800 |
| 2021-10-25 | 9.64 | $9.65 | 65800 |
| 2021-10-22 | 9.63 | $9.69 | 59448 |
| 2021-10-21 | 9.61 | $9.68 | 101400 |
| 2021-10-20 | 9.59 | $9.60 | 29820 |
| 2021-10-19 | 9.58 | $9.64 | 80648 |
| 2021-10-18 | 9.57 | $9.62 | 58420 |
| 2021-10-15 | 9.55 | $9.60 | 59921 |
| 2021-10-14 | 9.55 | $9.58 | 151626 |
| 2021-10-13 | 9.54 | $9.57 | 80200 |
| 2021-10-12 | 9.54 | $9.57 | 72718 |
| 2021-10-11 | 9.54 | $9.57 | 72700 |
| 2021-10-08 | 9.54 | $9.59 | 59716 |
| 2021-10-07 | 9.54 | $9.67 | 43400 |
| 2021-10-06 | 9.51 | $9.58 | 96800 |
| 2021-10-05 | 9.51 | $9.60 | 83142 |
| 2021-10-04 | 9.50 | $9.53 | 87500 |
| 2021-10-01 | 9.51 | $9.59 | 54600 |
| 2021-09-30 | 9.51 | $9.58 | 101600 |
| 2021-09-29 | 9.51 | $9.60 | 96400 |
| 2021-09-28 | 9.51 | $9.46 | 97100 |
| 2021-09-27 | 9.56 | $9.57 | 176334 |
| 2021-09-24 | 9.58 | $9.56 | 38803 |
| 2021-09-23 | 9.61 | $9.71 | 107523 |
| 2021-09-22 | 9.61 | $9.64 | 158000 |
| 2021-09-21 | 9.63 | $9.60 | 91400 |
| 2021-09-20 | 9.66 | $9.60 | 69400 |
| 2021-09-17 | 9.71 | $9.61 | 71805 |
| 2021-09-16 | 9.77 | $9.74 | 530000 |
| 2021-09-15 | 9.79 | $9.65 | 7.6M |
| 2021-09-14 | 9.86 | $9.84 | 37800 |
| 2021-09-13 | 9.88 | $9.87 | 36226 |
| 2021-09-10 | 9.89 | $9.91 | 25900 |
| 2021-09-09 | 9.90 | $9.89 | 42700 |
| 2021-09-08 | 9.91 | $9.86 | 69400 |
| 2021-09-07 | 9.94 | $9.88 | 35803 |
| 2021-09-03 | 9.97 | $9.86 | 28300 |
| 2021-09-02 | 10.01 | $10.00 | 58700 |
| 2021-09-01 | 10.02 | $10.03 | 55308 |
| 2021-08-31 | 10.02 | $10.01 | 43629 |
| 2021-08-30 | 10.02 | $10.05 | 30300 |
| 2021-08-27 | 10.02 | $10.00 | 54700 |
| 2021-08-26 | 10.02 | $9.95 | 41237 |
| 2021-08-25 | 10.05 | $10.03 | 37100 |
| 2021-08-24 | 10.06 | $10.06 | 98000 |
| 2021-08-23 | 10.06 | $10.19 | 28800 |
| 2021-08-20 | 10.02 | $10.15 | 48022 |
| 2021-08-19 | 9.98 | $10.01 | 54340 |
| 2021-08-18 | 9.98 | $10.00 | 154838 |
| 2021-08-17 | 9.98 | $10.04 | 56918 |
| 2021-08-16 | 9.97 | $10.09 | 37600 |
| 2021-08-13 | 9.94 | $9.96 | 39010 |
| 2021-08-12 | 9.96 | $9.94 | 43907 |
| 2021-08-11 | 9.98 | $9.92 | 33511 |
| 2021-08-10 | 10.01 | $9.84 | 59800 |
| 2021-08-09 | 10.07 | $9.98 | 32023 |
| 2021-08-06 | 10.11 | $10.00 | 34635 |
| 2021-08-05 | 10.15 | $9.95 | 41900 |
| 2021-08-04 | 10.21 | $10.03 | 45214 |
| 2021-08-03 | 10.26 | $10.08 | 58700 |
| 2021-08-02 | 10.31 | $10.15 | 50015 |
| 2021-07-30 | 10.34 | $10.36 | 34800 |
| 2021-07-29 | 10.30 | $10.32 | 82700 |
| 2021-07-28 | 10.28 | $10.29 | 218700 |
| 2021-07-27 | 10.25 | $10.42 | 66330 |
| 2021-07-26 | 10.18 | $10.40 | 48400 |
| 2021-07-23 | 10.10 | $10.16 | 113525 |
| 2021-07-22 | 10.07 | $10.06 | 201700 |
| 2021-07-21 | 10.07 | $10.13 | 37000 |
| 2021-07-20 | 10.05 | $10.03 | 36746 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.31
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.30
Average
50.00
Maximum
73.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.31 | $9.93 | 30400 |
| 2026-07-16 | 62.87 | $9.99 | 49200 |
| 2026-07-15 | 60.48 | $9.90 | 48323 |
| 2026-07-14 | 60.21 | $9.89 | 90434 |
| 2026-07-13 | 57.45 | $9.79 | 73300 |
| 2026-07-10 | 60.65 | $9.87 | 46400 |
| 2026-07-09 | 58.74 | $9.80 | 78700 |
| 2026-07-08 | 54.87 | $9.67 | 75500 |
| 2026-07-07 | 52.94 | $9.61 | 109800 |
| 2026-07-06 | 50.24 | $9.53 | 134400 |
| 2026-07-02 | 43.29 | $9.35 | 102819 |
| 2026-07-01 | 46.37 | $9.44 | 123933 |
| 2026-06-30 | 45.13 | $9.41 | 114500 |
| 2026-06-29 | 47.20 | $9.47 | 163200 |
| 2026-06-26 | 47.54 | $9.48 | 120138 |
| 2026-06-25 | 50.71 | $9.57 | 84034 |
| 2026-06-24 | 49.28 | $9.53 | 163300 |
| 2026-06-23 | 44.31 | $9.40 | 312400 |
| 2026-06-22 | 42.67 | $9.36 | 266500 |
| 2026-06-18 | 44.54 | $9.42 | 158200 |
| 2026-06-17 | 41.71 | $9.35 | 158400 |
| 2026-06-16 | 46.19 | $9.49 | 127800 |
| 2026-06-15 | 42.41 | $9.40 | 176800 |
| 2026-06-12 | 42.73 | $9.41 | 71843 |
| 2026-06-11 | 43.66 | $9.44 | 134131 |
| 2026-06-10 | 45.54 | $9.50 | 87700 |
| 2026-06-09 | 36.93 | $9.30 | 219409 |
| 2026-06-08 | 40.59 | $9.42 | 164300 |
| 2026-06-05 | 38.66 | $9.38 | 127600 |
| 2026-06-04 | 42.24 | $9.49 | 101001 |
| 2026-06-03 | 41.77 | $9.48 | 96044 |
| 2026-06-02 | 45.99 | $9.60 | 129945 |
| 2026-06-01 | 45.99 | $9.60 | 106900 |
| 2026-05-29 | 55.73 | $9.83 | 71232 |
| 2026-05-28 | 52.40 | $9.75 | 88436 |
| 2026-05-27 | 59.29 | $9.88 | 64440 |
| 2026-05-26 | 59.29 | $9.88 | 47014 |
| 2026-05-22 | 59.29 | $9.88 | 135317 |
| 2026-05-21 | 55.43 | $9.78 | 68300 |
| 2026-05-20 | 56.44 | $9.80 | 91900 |
| 2026-05-19 | 51.35 | $9.68 | 78500 |
| 2026-05-18 | 53.84 | $9.73 | 68300 |
| 2026-05-15 | 56.44 | $9.78 | 67012 |
| 2026-05-14 | 60.32 | $9.85 | 66100 |
| 2026-05-13 | 58.79 | $9.81 | 58900 |
| 2026-05-12 | 55.95 | $9.74 | 74900 |
| 2026-05-11 | 56.48 | $9.75 | 109012 |
| 2026-05-08 | 54.44 | $9.70 | 211528 |
| 2026-05-07 | 59.18 | $9.79 | 91800 |
| 2026-05-06 | 59.18 | $9.79 | 45200 |
| 2026-05-05 | 55.27 | $9.69 | 42500 |
| 2026-05-04 | 54.44 | $9.67 | 79300 |
| 2026-05-01 | 54.92 | $9.68 | 47200 |
| 2026-04-30 | 53.35 | $9.64 | 67100 |
| 2026-04-29 | 54.25 | $9.66 | 42900 |
| 2026-04-28 | 53.88 | $9.65 | 119047 |
| 2026-04-27 | 51.65 | $9.59 | 59844 |
| 2026-04-24 | 53.28 | $9.63 | 61826 |
| 2026-04-23 | 52.21 | $9.60 | 61800 |
| 2026-04-22 | 53.37 | $9.63 | 57800 |
| 2026-04-21 | 54.14 | $9.65 | 66200 |
| 2026-04-20 | 52.19 | $9.59 | 71300 |
| 2026-04-17 | 46.40 | $9.43 | 67800 |
| 2026-04-16 | 49.61 | $9.52 | 57100 |
| 2026-04-15 | 51.10 | $9.56 | 64817 |
| 2026-04-14 | 53.39 | $9.62 | 62305 |
| 2026-04-13 | 57.03 | $9.71 | 56300 |
| 2026-04-10 | 54.05 | $9.62 | 43900 |
| 2026-04-09 | 54.85 | $9.64 | 57902 |
| 2026-04-08 | 52.86 | $9.58 | 59433 |
| 2026-04-07 | 53.99 | $9.61 | 65000 |
| 2026-04-06 | 53.68 | $9.60 | 89000 |
| 2026-04-02 | 51.80 | $9.54 | 93600 |
| 2026-04-01 | 50.53 | $9.50 | 72800 |
| 2026-03-31 | 49.91 | $9.48 | 80328 |
| 2026-03-30 | 48.99 | $9.45 | 70900 |
| 2026-03-27 | 44.11 | $9.30 | 57730 |
| 2026-03-26 | 45.48 | $9.35 | 70636 |
| 2026-03-25 | 49.29 | $9.48 | 47020 |
| 2026-03-24 | 45.99 | $9.38 | 66400 |
| 2026-03-23 | 43.18 | $9.30 | 70100 |
| 2026-03-20 | 47.59 | $9.45 | 78400 |
| 2026-03-19 | 47.90 | $9.46 | 70200 |
| 2026-03-18 | 49.11 | $9.50 | 46144 |
| 2026-03-17 | 49.11 | $9.50 | 64821 |
| 2026-03-16 | 48.22 | $9.47 | 88035 |
| 2026-03-13 | 47.35 | $9.44 | 50525 |
| 2026-03-12 | 46.20 | $9.40 | 57000 |
| 2026-03-11 | 51.85 | $9.61 | 52609 |
| 2026-03-10 | 53.63 | $9.67 | 63448 |
| 2026-03-09 | 50.68 | $9.56 | 57600 |
| 2026-03-06 | 51.81 | $9.60 | 63700 |
| 2026-03-05 | 49.95 | $9.53 | 55000 |
| 2026-03-04 | 48.03 | $9.46 | 43100 |
| 2026-03-03 | 52.68 | $9.63 | 73227 |
| 2026-03-02 | 50.26 | $9.54 | 70500 |
| 2026-02-27 | 49.72 | $9.52 | 51900 |
| 2026-02-26 | 45.47 | $9.37 | 82519 |
| 2026-02-25 | 53.81 | $9.66 | 93333 |
| 2026-02-24 | 63.78 | $9.92 | 28240 |
| 2026-02-23 | 66.48 | $9.98 | 38032 |
| 2026-02-20 | 63.55 | $9.86 | 40900 |
| 2026-02-19 | 63.55 | $9.86 | 30739 |
| 2026-02-18 | 62.05 | $9.80 | 49138 |
| 2026-02-17 | 63.29 | $9.83 | 71400 |
| 2026-02-13 | 70.88 | $10.00 | 47108 |
| 2026-02-12 | 68.33 | $9.88 | 46400 |
| 2026-02-11 | 66.96 | $9.82 | 47403 |
| 2026-02-10 | 64.78 | $9.73 | 73702 |
| 2026-02-09 | 70.68 | $9.85 | 128537 |
| 2026-02-06 | 69.35 | $9.79 | 42915 |
| 2026-02-05 | 67.24 | $9.70 | 61900 |
| 2026-02-04 | 64.12 | $9.58 | 51528 |
| 2026-02-03 | 63.56 | $9.56 | 57234 |
| 2026-02-02 | 61.60 | $9.49 | 46242 |
| 2026-01-30 | 61.60 | $9.49 | 39200 |
| 2026-01-29 | 66.20 | $9.59 | 35248 |
| 2026-01-28 | 64.70 | $9.53 | 50000 |
| 2026-01-27 | 65.15 | $9.54 | 38516 |
| 2026-01-26 | 66.49 | $9.57 | 37205 |
| 2026-01-23 | 62.86 | $9.42 | 29300 |
| 2026-01-22 | 67.00 | $9.51 | 55805 |
| 2026-01-21 | 64.54 | $9.41 | 38800 |
| 2026-01-20 | 60.63 | $9.27 | 87603 |
| 2026-01-16 | 61.55 | $9.29 | 50403 |
| 2026-01-15 | 59.19 | $9.21 | 162800 |
| 2026-01-14 | 59.63 | $9.22 | 41900 |
| 2026-01-13 | 60.47 | $9.24 | 52900 |
| 2026-01-12 | 59.10 | $9.19 | 50002 |
| 2026-01-09 | 57.41 | $9.13 | 48200 |
| 2026-01-08 | 58.17 | $9.15 | 39900 |
| 2026-01-07 | 65.58 | $9.33 | 36900 |
| 2026-01-06 | 59.92 | $9.12 | 54900 |
| 2026-01-05 | 57.05 | $9.03 | 82300 |
| 2026-01-02 | 56.05 | $9.00 | 53447 |
| 2025-12-31 | 56.47 | $9.01 | 46700 |
| 2025-12-30 | 55.84 | $8.99 | 81716 |
| 2025-12-29 | 56.61 | $9.01 | 139500 |
| 2025-12-26 | 58.53 | $9.06 | 51300 |
| 2025-12-24 | 63.41 | $9.18 | 20937 |
| 2025-12-23 | 58.47 | $9.00 | 54400 |
| 2025-12-22 | 54.59 | $8.88 | 67000 |
| 2025-12-19 | 54.25 | $8.87 | 85800 |
| 2025-12-18 | 55.43 | $8.90 | 54100 |
| 2025-12-17 | 53.84 | $8.85 | 62500 |
| 2025-12-16 | 55.73 | $8.90 | 116100 |
| 2025-12-15 | 53.89 | $8.84 | 81233 |
| 2025-12-12 | 50.29 | $8.73 | 64800 |
| 2025-12-11 | 53.92 | $8.83 | 65834 |
| 2025-12-10 | 50.16 | $8.72 | 64248 |
| 2025-12-09 | 46.37 | $8.62 | 80800 |
| 2025-12-08 | 52.00 | $8.77 | 67306 |
| 2025-12-05 | 55.40 | $8.85 | 45000 |
| 2025-12-04 | 57.64 | $8.90 | 188826 |
| 2025-12-03 | 51.28 | $8.73 | 42700 |
| 2025-12-02 | 55.98 | $8.83 | 58424 |
| 2025-12-01 | 57.48 | $8.86 | 74547 |
| 2025-11-28 | 57.48 | $8.86 | 23700 |
| 2025-11-26 | 63.65 | $8.98 | 44800 |
| 2025-11-25 | 57.93 | $8.82 | 47100 |
| 2025-11-24 | 61.98 | $8.89 | 57600 |
| 2025-11-21 | 59.28 | $8.82 | 60700 |
| 2025-11-20 | 58.47 | $8.80 | 92178 |
| 2025-11-19 | 60.16 | $8.83 | 85100 |
| 2025-11-18 | 64.91 | $8.91 | 54600 |
| 2025-11-17 | 65.52 | $8.92 | 23242 |
| 2025-11-14 | 73.44 | $9.04 | 28801 |
| 2025-11-13 | 69.67 | $8.91 | 48500 |
| 2025-11-12 | 68.70 | $8.88 | 22301 |
| 2025-11-11 | 63.92 | $8.75 | 269200 |
| 2025-11-10 | 67.69 | $8.80 | 53800 |
| 2025-11-07 | 65.77 | $8.75 | 64919 |
| 2025-11-06 | 65.38 | $8.74 | 72736 |
| 2025-11-05 | 63.40 | $8.69 | 60913 |
| 2025-11-04 | 56.82 | $8.55 | 79600 |
| 2025-11-03 | 56.82 | $8.55 | 64700 |
| 2025-10-31 | 55.79 | $8.53 | 79800 |
| 2025-10-30 | 53.70 | $8.49 | 111922 |
| 2025-10-29 | 54.31 | $8.50 | 57500 |
| 2025-10-28 | 57.41 | $8.55 | 51700 |
| 2025-10-27 | 56.46 | $8.53 | 60035 |
| 2025-10-24 | 55.04 | $8.50 | 34300 |
| 2025-10-23 | 57.41 | $8.54 | 59717 |
| 2025-10-22 | 51.46 | $8.42 | 62624 |
| 2025-10-21 | 60.11 | $8.55 | 55600 |
| 2025-10-20 | 64.04 | $8.60 | 38223 |
| 2025-10-17 | 66.52 | $8.63 | 120300 |
| 2025-10-16 | 58.34 | $8.47 | 90831 |
| 2025-10-15 | 60.09 | $8.49 | 63240 |
| 2025-10-14 | 59.51 | $8.48 | 73300 |
| 2025-10-13 | 56.54 | $8.43 | 103738 |
| 2025-10-10 | 53.29 | $8.38 | 76300 |
| 2025-10-09 | 51.92 | $8.36 | 76700 |
| 2025-10-08 | 50.55 | $8.34 | 90500 |
| 2025-10-07 | 48.45 | $8.31 | 70500 |
| 2025-10-06 | 48.45 | $8.31 | 82300 |
| 2025-10-03 | 47.09 | $8.29 | 49700 |
| 2025-10-02 | 47.09 | $8.29 | 196400 |
| 2025-10-01 | 45.14 | $8.26 | 73316 |
| 2025-09-30 | 43.83 | $8.24 | 42402 |
| 2025-09-29 | 44.85 | $8.26 | 68002 |
| 2025-09-26 | 42.96 | $8.23 | 83932 |
| 2025-09-25 | 43.44 | $8.24 | 87900 |
| 2025-09-24 | 43.89 | $8.25 | 99800 |
| 2025-09-23 | 47.19 | $8.32 | 51445 |
| 2025-09-22 | 43.13 | $8.25 | 58316 |
| 2025-09-19 | 47.60 | $8.34 | 65126 |
| 2025-09-18 | 48.13 | $8.35 | 85212 |
| 2025-09-17 | 51.37 | $8.41 | 65700 |
| 2025-09-16 | 49.76 | $8.38 | 57832 |
| 2025-09-15 | 50.29 | $8.39 | 64600 |
| 2025-09-12 | 49.27 | $8.37 | 54000 |
| 2025-09-11 | 49.76 | $8.38 | 46800 |
| 2025-09-10 | 45.70 | $8.30 | 39600 |
| 2025-09-09 | 45.70 | $8.30 | 50816 |
| 2025-09-08 | 40.85 | $8.21 | 74215 |
| 2025-09-05 | 40.28 | $8.20 | 49300 |
| 2025-09-04 | 38.04 | $8.16 | 93600 |
| 2025-09-03 | 39.09 | $8.19 | 41700 |
| 2025-09-02 | 48.34 | $8.41 | 79900 |
| 2025-08-29 | 46.14 | $8.37 | 56400 |
| 2025-08-28 | 49.12 | $8.43 | 57600 |
| 2025-08-27 | 49.12 | $8.43 | 43346 |
| 2025-08-26 | 47.59 | $8.40 | 47900 |
| 2025-08-25 | 47.59 | $8.40 | 38200 |
| 2025-08-22 | 46.63 | $8.38 | 157117 |
| 2025-08-21 | 46.63 | $8.38 | 45200 |
| 2025-08-20 | 47.41 | $8.40 | 39900 |
| 2025-08-19 | 45.67 | $8.36 | 41100 |
| 2025-08-18 | 46.77 | $8.39 | 47700 |
| 2025-08-15 | 47.50 | $8.41 | 49500 |
| 2025-08-14 | 47.11 | $8.40 | 29711 |
| 2025-08-13 | 50.70 | $8.50 | 27100 |
| 2025-08-12 | 54.24 | $8.59 | 26738 |
| 2025-08-11 | 53.56 | $8.57 | 32111 |
| 2025-08-08 | 50.01 | $8.47 | 49230 |
| 2025-08-07 | 46.93 | $8.39 | 69100 |
| 2025-08-06 | 46.93 | $8.39 | 31000 |
| 2025-08-05 | 59.82 | $8.70 | 31521 |
| 2025-08-04 | 58.05 | $8.65 | 51408 |
| 2025-08-01 | 59.04 | $8.67 | 47900 |
| 2025-07-31 | 56.96 | $8.61 | 80400 |
| 2025-07-30 | 59.85 | $8.67 | 44200 |
| 2025-07-29 | 56.72 | $8.58 | 50235 |
| 2025-07-28 | 55.99 | $8.56 | 64400 |
| 2025-07-25 | 53.79 | $8.50 | 37910 |
| 2025-07-24 | 53.79 | $8.50 | 141113 |
| 2025-07-23 | 56.33 | $8.56 | 32730 |
| 2025-07-22 | 57.63 | $8.59 | 36900 |
| 2025-07-21 | 52.04 | $8.43 | 44204 |
| 2025-07-18 | 51.66 | $8.42 | 45326 |
| 2025-07-17 | 49.38 | $8.36 | 61134 |
| 2025-07-16 | 43.47 | $8.22 | 52441 |
| 2025-07-15 | 45.26 | $8.27 | 44500 |
| 2025-07-14 | 47.89 | $8.34 | 62300 |
| 2025-07-11 | 45.31 | $8.28 | 54709 |
| 2025-07-10 | 44.87 | $8.27 | 57300 |
| 2025-07-09 | 45.21 | $8.28 | 45232 |
| 2025-07-08 | 51.94 | $8.46 | 64000 |
| 2025-07-07 | 46.48 | $8.33 | 99722 |
| 2025-07-03 | 48.49 | $8.38 | 19941 |
| 2025-07-02 | 51.01 | $8.44 | 45300 |
| 2025-07-01 | 52.30 | $8.47 | 54921 |
| 2025-06-30 | 52.30 | $8.47 | 75000 |
| 2025-06-27 | 50.02 | $8.41 | 117003 |
| 2025-06-26 | 51.99 | $8.46 | 33703 |
| 2025-06-25 | 48.10 | $8.36 | 30835 |
| 2025-06-24 | 49.63 | $8.40 | 38630 |
| 2025-06-23 | 47.66 | $8.35 | 68425 |
| 2025-06-20 | 54.56 | $8.52 | 68200 |
| 2025-06-18 | 42.46 | $8.26 | 67317 |
| 2025-06-17 | 48.07 | $8.38 | 58200 |
| 2025-06-16 | 46.38 | $8.35 | 47236 |
| 2025-06-13 | 45.83 | $8.34 | 34100 |
| 2025-06-12 | 45.29 | $8.33 | 49300 |
| 2025-06-11 | 46.61 | $8.36 | 48800 |
| 2025-06-10 | 47.49 | $8.38 | 66200 |
| 2025-06-09 | 47.92 | $8.39 | 68702 |
| 2025-06-06 | 47.01 | $8.37 | 32400 |
| 2025-06-05 | 47.01 | $8.37 | 86700 |
| 2025-06-04 | 46.59 | $8.36 | 43100 |
| 2025-06-03 | 52.09 | $8.50 | 51100 |
| 2025-06-02 | 50.91 | $8.47 | 60000 |
| 2025-05-30 | 52.13 | $8.50 | 43100 |
| 2025-05-29 | 51.76 | $8.49 | 58823 |
| 2025-05-28 | 50.69 | $8.46 | 62225 |
| 2025-05-27 | 54.53 | $8.56 | 70000 |
| 2025-05-23 | 53.53 | $8.53 | 39936 |
| 2025-05-22 | 53.20 | $8.52 | 70200 |
| 2025-05-21 | 54.29 | $8.55 | 48100 |
| 2025-05-20 | 52.44 | $8.49 | 60009 |
| 2025-05-19 | 50.86 | $8.44 | 95300 |
| 2025-05-16 | 52.52 | $8.49 | 53200 |
| 2025-05-15 | 50.37 | $8.42 | 60526 |
| 2025-05-14 | 56.23 | $8.59 | 56300 |
| 2025-05-13 | 55.36 | $8.56 | 64419 |
| 2025-05-12 | 59.89 | $8.68 | 61436 |
| 2025-05-09 | 56.81 | $8.57 | 43600 |
| 2025-05-08 | 62.17 | $8.70 | 65614 |
| 2025-05-07 | 59.96 | $8.62 | 58600 |
| 2025-05-06 | 64.90 | $8.73 | 169526 |
| 2025-05-05 | 62.21 | $8.63 | 90300 |
| 2025-05-02 | 60.18 | $8.56 | 43532 |
| 2025-05-01 | 58.36 | $8.50 | 90900 |
| 2025-04-30 | 57.75 | $8.48 | 45400 |
| 2025-04-29 | 65.52 | $8.65 | 55200 |
| 2025-04-28 | 63.32 | $8.57 | 50616 |
| 2025-04-25 | 61.25 | $8.50 | 29700 |
| 2025-04-24 | 61.25 | $8.50 | 69700 |
| 2025-04-23 | 56.53 | $8.35 | 45130 |
| 2025-04-22 | 57.87 | $8.38 | 86600 |
| 2025-04-21 | 56.56 | $8.34 | 64200 |
| 2025-04-17 | 56.98 | $8.35 | 61418 |
| 2025-04-16 | 56.98 | $8.35 | 61046 |
| 2025-04-15 | 52.89 | $8.22 | 119800 |
| 2025-04-14 | 48.98 | $8.11 | 116400 |
| 2025-04-11 | 49.33 | $8.12 | 363847 |
| 2025-04-10 | 44.79 | $8.00 | 229643 |
| 2025-04-09 | 44.79 | $8.00 | 173922 |
| 2025-04-08 | 45.72 | $8.03 | 146000 |
| 2025-04-07 | 47.91 | $8.10 | 184006 |
| 2025-04-04 | 40.56 | $7.91 | 86900 |
| 2025-04-03 | 47.22 | $8.11 | 118322 |
| 2025-04-02 | 45.96 | $8.08 | 600808 |
| 2025-04-01 | 49.73 | $8.18 | 1.1M |
| 2025-03-31 | 45.93 | $8.09 | 101500 |
| 2025-03-28 | 45.50 | $8.08 | 77100 |
| 2025-03-27 | 50.09 | $8.20 | 107400 |
| 2025-03-26 | 43.30 | $8.05 | 77316 |
| 2025-03-25 | 45.25 | $8.10 | 55409 |
| 2025-03-24 | 47.27 | $8.15 | 132219 |
| 2025-03-21 | 45.89 | $8.12 | 109815 |
| 2025-03-20 | 44.51 | $8.09 | 43200 |
| 2025-03-19 | 45.24 | $8.11 | 120103 |
| 2025-03-18 | 45.24 | $8.11 | 135391 |
| 2025-03-17 | 46.62 | $8.15 | 102500 |
| 2025-03-14 | 48.01 | $8.19 | 76845 |
| 2025-03-13 | 48.01 | $8.19 | 96027 |
| 2025-03-12 | 43.86 | $8.08 | 171300 |
| 2025-03-11 | 46.76 | $8.17 | 104144 |
| 2025-03-10 | 44.83 | $8.12 | 128438 |
| 2025-03-07 | 54.14 | $8.37 | 519633 |
| 2025-03-06 | 53.41 | $8.35 | 503300 |
| 2025-03-05 | 55.96 | $8.41 | 58000 |
| 2025-03-04 | 51.96 | $8.30 | 86541 |
| 2025-03-03 | 50.40 | $8.26 | 103213 |
| 2025-02-28 | 47.14 | $8.18 | 88000 |
| 2025-02-27 | 47.14 | $8.18 | 59900 |
| 2025-02-26 | 55.34 | $8.38 | 73700 |
| 2025-02-25 | 52.18 | $8.30 | 342147 |
| 2025-02-24 | 56.97 | $8.40 | 654000 |
| 2025-02-21 | 48.96 | $8.22 | 56929 |
| 2025-02-20 | 53.71 | $8.31 | 59011 |
| 2025-02-19 | 46.60 | $8.18 | 80605 |
| 2025-02-18 | 50.57 | $8.25 | 101900 |
| 2025-02-14 | 47.54 | $8.20 | 82609 |
| 2025-02-13 | 44.97 | $8.16 | 94200 |
| 2025-02-12 | 44.32 | $8.15 | 101841 |
| 2025-02-11 | 43.69 | $8.14 | 73600 |
| 2025-02-10 | 44.16 | $8.15 | 124700 |
| 2025-02-07 | 44.62 | $8.16 | 79600 |
| 2025-02-06 | 45.53 | $8.18 | 91146 |
| 2025-02-05 | 45.97 | $8.19 | 124213 |
| 2025-02-04 | 48.18 | $8.24 | 67347 |
| 2025-02-03 | 49.08 | $8.26 | 110700 |
| 2025-01-31 | 46.22 | $8.20 | 59800 |
| 2025-01-30 | 51.24 | $8.31 | 129231 |
| 2025-01-29 | 47.28 | $8.23 | 86825 |
| 2025-01-28 | 48.21 | $8.25 | 95928 |
| 2025-01-27 | 48.21 | $8.25 | 118000 |
| 2025-01-24 | 47.28 | $8.23 | 70316 |
| 2025-01-23 | 47.28 | $8.23 | 86621 |
| 2025-01-22 | 47.67 | $8.24 | 106814 |
| 2025-01-21 | 49.20 | $8.28 | 1.1M |
| 2025-01-17 | 56.05 | $8.44 | 109404 |
| 2025-01-16 | 48.37 | $8.26 | 119000 |
| 2025-01-15 | 48.37 | $8.26 | 71600 |
| 2025-01-14 | 46.00 | $8.21 | 162727 |
| 2025-01-13 | 39.10 | $8.08 | 164523 |
| 2025-01-10 | 39.47 | $8.09 | 100900 |
| 2025-01-08 | 37.80 | $8.06 | 91643 |
| 2025-01-07 | 40.26 | $8.13 | 125200 |
| 2025-01-06 | 43.33 | $8.21 | 87100 |
| 2025-01-03 | 43.72 | $8.22 | 105900 |
| 2025-01-02 | 41.70 | $8.18 | 55200 |
| 2024-12-31 | 45.59 | $8.28 | 112729 |
| 2024-12-30 | 46.00 | $8.29 | 98211 |
| 2024-12-27 | 45.07 | $8.27 | 867800 |
| 2024-12-26 | 46.59 | $8.31 | 141000 |
| 2024-12-24 | 43.88 | $8.25 | 59910 |
| 2024-12-23 | 42.02 | $8.21 | 158927 |
| 2024-12-20 | 41.56 | $8.20 | 1.2M |
| 2024-12-19 | 37.29 | $8.11 | 193408 |
| 2024-12-18 | 37.29 | $8.11 | 877300 |
| 2024-12-17 | 39.92 | $8.20 | 198000 |
| 2024-12-16 | 40.83 | $8.23 | 137132 |
| 2024-12-13 | 39.52 | $8.20 | 82500 |
| 2024-12-12 | 43.49 | $8.33 | 81928 |
| 2024-12-11 | 43.81 | $8.34 | 842427 |
| 2024-12-10 | 47.12 | $8.44 | 168533 |
| 2024-12-09 | 44.74 | $8.38 | 900840 |
| 2024-12-06 | 41.40 | $8.30 | 155900 |
| 2024-12-05 | 40.98 | $8.29 | 867840 |
| 2024-12-04 | 44.33 | $8.40 | 94301 |
| 2024-12-03 | 44.96 | $8.42 | 77200 |
| 2024-12-02 | 42.21 | $8.35 | 113600 |
| 2024-11-29 | 48.46 | $8.54 | 40600 |
| 2024-11-27 | 44.34 | $8.44 | 66000 |
| 2024-11-26 | 42.14 | $8.39 | 81541 |
| 2024-11-25 | 44.83 | $8.47 | 125700 |
| 2024-11-22 | 47.34 | $8.54 | 47728 |
| 2024-11-21 | 49.60 | $8.60 | 140600 |
| 2024-11-20 | 48.83 | $8.58 | 60900 |
| 2024-11-19 | 46.07 | $8.51 | 108045 |
| 2024-11-18 | 46.41 | $8.52 | 128500 |
| 2024-11-15 | 43.24 | $8.44 | 101400 |
| 2024-11-14 | 40.29 | $8.37 | 98900 |
| 2024-11-13 | 43.02 | $8.46 | 92700 |
| 2024-11-12 | 43.02 | $8.46 | 99900 |
| 2024-11-11 | 44.84 | $8.52 | 60900 |
| 2024-11-08 | 42.12 | $8.45 | 66600 |
| 2024-11-07 | 44.19 | $8.52 | 85639 |
| 2024-11-06 | 43.44 | $8.50 | 52400 |
| 2024-11-05 | 45.48 | $8.57 | 73542 |
| 2024-11-04 | 44.78 | $8.55 | 86834 |
| 2024-11-01 | 44.43 | $8.54 | 72435 |
| 2024-10-31 | 40.97 | $8.44 | 128410 |
| 2024-10-30 | 42.74 | $8.51 | 350900 |
| 2024-10-29 | 43.51 | $8.54 | 1.5M |
| 2024-10-28 | 47.27 | $8.68 | 52100 |
| 2024-10-25 | 46.32 | $8.65 | 125100 |
| 2024-10-24 | 45.08 | $8.61 | 59421 |
| 2024-10-23 | 43.20 | $8.55 | 42130 |
| 2024-10-22 | 44.90 | $8.62 | 32924 |
| 2024-10-21 | 43.70 | $8.58 | 79400 |
| 2024-10-18 | 45.34 | $8.65 | 46200 |
| 2024-10-17 | 43.31 | $8.58 | 47800 |
| 2024-10-16 | 44.43 | $8.63 | 34633 |
| 2024-10-15 | 41.26 | $8.52 | 43217 |
| 2024-10-14 | 45.53 | $8.71 | 34430 |
| 2024-10-11 | 40.27 | $8.54 | 54100 |
| 2024-10-10 | 39.62 | $8.52 | 45649 |
| 2024-10-09 | 42.25 | $8.64 | 38500 |
| 2024-10-08 | 44.58 | $8.74 | 44600 |
| 2024-10-07 | 45.54 | $8.78 | 44700 |
| 2024-10-04 | 49.86 | $8.95 | 34502 |
| 2024-10-03 | 48.50 | $8.90 | 76500 |
| 2024-10-02 | 50.05 | $8.96 | 64300 |
| 2024-10-01 | 46.52 | $8.83 | 47500 |
| 2024-09-30 | 45.11 | $8.78 | 51900 |
| 2024-09-27 | 53.77 | $9.10 | 77132 |
| 2024-09-26 | 57.02 | $9.20 | 36100 |
| 2024-09-25 | 58.71 | $9.25 | 34500 |
| 2024-09-24 | 66.14 | $9.45 | 35417 |
| 2024-09-23 | 62.28 | $9.28 | 32500 |
| 2024-09-20 | 59.72 | $9.18 | 55700 |
| 2024-09-19 | 59.19 | $9.16 | 21700 |
| 2024-09-18 | 58.42 | $9.13 | 36000 |
| 2024-09-17 | 58.77 | $9.14 | 30000 |
| 2024-09-16 | 56.26 | $9.04 | 36700 |
| 2024-09-13 | 53.28 | $8.93 | 40512 |
| 2024-09-12 | 53.92 | $8.95 | 55306 |
| 2024-09-11 | 51.45 | $8.86 | 91300 |
| 2024-09-10 | 54.53 | $8.96 | 44912 |
| 2024-09-09 | 54.84 | $8.97 | 47725 |
| 2024-09-06 | 53.84 | $8.93 | 35100 |
| 2024-09-05 | 55.00 | $8.97 | 46000 |
| 2024-09-04 | 54.77 | $8.96 | 47300 |
| 2024-09-03 | 51.18 | $8.81 | 37235 |
| 2024-08-30 | 55.35 | $8.96 | 51913 |
| 2024-08-29 | 56.22 | $8.99 | 39002 |
| 2024-08-28 | 58.25 | $9.06 | 41919 |
| 2024-08-27 | 56.55 | $8.98 | 40203 |
| 2024-08-26 | 60.66 | $9.12 | 30700 |
| 2024-08-23 | 55.12 | $8.87 | 57200 |
| 2024-08-22 | 53.63 | $8.81 | 28733 |
| 2024-08-21 | 57.57 | $8.94 | 41411 |
| 2024-08-20 | 54.39 | $8.81 | 115041 |
| 2024-08-19 | 60.70 | $9.00 | 47907 |
| 2024-08-16 | 64.43 | $9.10 | 39300 |
| 2024-08-15 | 65.58 | $9.13 | 56423 |
| 2024-08-14 | 64.99 | $9.10 | 38300 |
| 2024-08-13 | 64.00 | $9.05 | 49037 |
| 2024-08-12 | 61.54 | $8.93 | 48800 |
| 2024-08-09 | 59.80 | $8.85 | 44500 |
| 2024-08-08 | 69.09 | $9.10 | 68228 |
| 2024-08-07 | 62.44 | $8.80 | 81809 |
| 2024-08-06 | 60.84 | $8.74 | 87700 |
| 2024-08-05 | 62.96 | $8.79 | 115600 |
| 2024-08-02 | 63.38 | $8.80 | 137900 |
| 2024-08-01 | 64.20 | $8.82 | 45400 |
| 2024-07-31 | 60.85 | $8.68 | 1.0M |
| 2024-07-30 | 59.83 | $8.64 | 728518 |
| 2024-07-29 | 58.55 | $8.59 | 49900 |
| 2024-07-26 | 55.30 | $8.47 | 48900 |
| 2024-07-25 | 56.71 | $8.51 | 58400 |
| 2024-07-24 | 54.79 | $8.44 | 44741 |
| 2024-07-23 | 54.79 | $8.44 | 41717 |
| 2024-07-22 | 54.01 | $8.41 | 46900 |
| 2024-07-19 | 51.89 | $8.33 | 43800 |
| 2024-07-18 | 52.75 | $8.36 | 65600 |
| 2024-07-17 | 54.18 | $8.41 | 50200 |
| 2024-07-16 | 52.21 | $8.33 | 37600 |
| 2024-07-15 | 51.47 | $8.30 | 36300 |
| 2024-07-12 | 56.48 | $8.48 | 55429 |
| 2024-07-11 | 52.58 | $8.32 | 56700 |
| 2024-07-10 | 48.17 | $8.16 | 79712 |
| 2024-07-09 | 46.69 | $8.11 | 49500 |
| 2024-07-08 | 45.51 | $8.07 | 79400 |
| 2024-07-05 | 46.49 | $8.11 | 128300 |
| 2024-07-03 | 52.35 | $8.33 | 36500 |
| 2024-07-02 | 49.02 | $8.21 | 133400 |
| 2024-07-01 | 49.02 | $8.21 | 81808 |
| 2024-06-28 | 49.28 | $8.22 | 228724 |
| 2024-06-27 | 44.85 | $8.06 | 986500 |
| 2024-06-26 | 46.04 | $8.11 | 851112 |
| 2024-06-25 | 43.47 | $8.02 | 1.1M |
| 2024-06-24 | 47.28 | $8.18 | 75538 |
| 2024-06-21 | 46.72 | $8.16 | 71131 |
| 2024-06-20 | 51.06 | $8.33 | 527100 |
| 2024-06-18 | 50.80 | $8.32 | 134500 |
| 2024-06-17 | 47.14 | $8.18 | 509000 |
| 2024-06-14 | 49.91 | $8.29 | 234208 |
| 2024-06-13 | 55.25 | $8.48 | 358532 |
| 2024-06-12 | 53.25 | $8.40 | 255200 |
| 2024-06-11 | 55.30 | $8.47 | 840300 |
| 2024-06-10 | 51.50 | $8.32 | 589100 |
| 2024-06-07 | 55.70 | $8.46 | 543431 |
| 2024-06-06 | 54.44 | $8.41 | 192129 |
| 2024-06-05 | 50.70 | $8.27 | 83120 |
| 2024-06-04 | 53.69 | $8.37 | 115200 |
| 2024-06-03 | 45.08 | $8.09 | 147647 |
| 2024-05-31 | 44.73 | $8.08 | 48700 |
| 2024-05-30 | 46.12 | $8.13 | 43142 |
| 2024-05-29 | 51.27 | $8.30 | 43900 |
| 2024-05-28 | 58.17 | $8.49 | 44930 |
| 2024-05-24 | 54.83 | $8.38 | 35807 |
| 2024-05-23 | 58.46 | $8.47 | 39732 |
| 2024-05-22 | 62.39 | $8.56 | 54928 |
| 2024-05-21 | 61.57 | $8.53 | 24838 |
| 2024-05-20 | 62.00 | $8.54 | 23003 |
| 2024-05-17 | 64.55 | $8.60 | 36900 |
| 2024-05-16 | 66.27 | $8.64 | 32430 |
| 2024-05-15 | 63.74 | $8.53 | 33000 |
| 2024-05-14 | 63.74 | $8.53 | 29800 |
| 2024-05-13 | 65.77 | $8.58 | 33200 |
| 2024-05-10 | 60.79 | $8.37 | 37923 |
| 2024-05-09 | 58.04 | $8.27 | 50000 |
| 2024-05-08 | 56.88 | $8.23 | 34204 |
| 2024-05-07 | 56.60 | $8.22 | 66510 |
| 2024-05-06 | 54.62 | $8.15 | 56919 |
| 2024-05-03 | 52.56 | $8.08 | 49536 |
| 2024-05-02 | 53.89 | $8.12 | 49800 |
| 2024-05-01 | 46.89 | $7.90 | 66700 |
| 2024-04-30 | 48.48 | $7.95 | 83546 |
| 2024-04-29 | 52.90 | $8.08 | 62310 |
| 2024-04-26 | 52.59 | $8.07 | 63246 |
| 2024-04-25 | 50.70 | $8.01 | 69100 |
| 2024-04-24 | 50.70 | $8.01 | 50418 |
| 2024-04-23 | 47.56 | $7.91 | 83100 |
| 2024-04-22 | 46.91 | $7.89 | 62400 |
| 2024-04-19 | 39.92 | $7.69 | 64000 |
| 2024-04-18 | 39.15 | $7.67 | 102101 |
| 2024-04-17 | 40.62 | $7.73 | 138800 |
| 2024-04-16 | 41.86 | $7.78 | 194300 |
| 2024-04-15 | 43.91 | $7.86 | 133339 |
| 2024-04-12 | 43.58 | $7.85 | 67631 |
| 2024-04-11 | 47.81 | $8.01 | 109700 |
| 2024-04-10 | 48.66 | $8.04 | 72700 |
| 2024-04-09 | 46.57 | $7.97 | 89012 |
| 2024-04-08 | 44.43 | $7.90 | 140800 |
| 2024-04-05 | 42.55 | $7.84 | 76300 |
| 2024-04-04 | 48.22 | $8.06 | 69100 |
| 2024-04-03 | 47.00 | $8.02 | 221900 |
| 2024-04-02 | 46.70 | $8.01 | 80119 |
| 2024-04-01 | 44.63 | $7.94 | 209621 |
| 2024-03-28 | 44.04 | $7.92 | 177800 |
| 2024-03-27 | 46.89 | $8.04 | 95400 |
| 2024-03-26 | 48.64 | $8.11 | 101800 |
| 2024-03-25 | 47.58 | $8.07 | 82900 |
| 2024-03-22 | 46.53 | $8.03 | 56031 |
| 2024-03-21 | 48.13 | $8.10 | 42400 |
| 2024-03-20 | 45.32 | $7.99 | 42425 |
| 2024-03-19 | 48.02 | $8.11 | 30720 |
| 2024-03-18 | 49.89 | $8.19 | 29700 |
| 2024-03-15 | 49.42 | $8.17 | 32530 |
| 2024-03-14 | 47.80 | $8.10 | 59300 |
| 2024-03-13 | 51.63 | $8.27 | 36045 |
| 2024-03-12 | 51.41 | $8.26 | 94479 |
| 2024-03-11 | 49.91 | $8.19 | 39049 |
| 2024-03-08 | 47.49 | $8.08 | 39733 |
| 2024-03-07 | 54.54 | $8.39 | 26621 |
| 2024-03-06 | 56.07 | $8.45 | 23500 |
| 2024-03-05 | 52.26 | $8.27 | 25645 |
| 2024-03-04 | 52.74 | $8.29 | 42600 |
| 2024-03-01 | 55.42 | $8.40 | 36400 |
| 2024-02-29 | 53.16 | $8.29 | 46324 |
| 2024-02-28 | 56.11 | $8.41 | 40500 |
| 2024-02-27 | 58.96 | $8.52 | 51700 |
| 2024-02-26 | 53.45 | $8.25 | 26335 |
| 2024-02-23 | 50.65 | $8.13 | 67308 |
| 2024-02-22 | 52.14 | $8.19 | 26822 |
| 2024-02-21 | 54.95 | $8.30 | 38549 |
| 2024-02-20 | 56.00 | $8.34 | 41700 |
| 2024-02-16 | 53.25 | $8.21 | 35800 |
| 2024-02-15 | 52.61 | $8.18 | 32639 |
| 2024-02-14 | 55.79 | $8.31 | 42645 |
| 2024-02-13 | 54.58 | $8.25 | 33100 |
| 2024-02-12 | 58.36 | $8.40 | 51900 |
| 2024-02-09 | 56.05 | $8.28 | 41731 |
| 2024-02-08 | 56.54 | $8.30 | 34947 |
| 2024-02-07 | 62.03 | $8.51 | 61900 |
| 2024-02-06 | 64.58 | $8.60 | 46600 |
| 2024-02-05 | 57.80 | $8.23 | 50700 |
| 2024-02-02 | 56.96 | $8.19 | 39608 |
| 2024-02-01 | 55.03 | $8.10 | 46400 |
| 2024-01-31 | 50.60 | $7.91 | 35416 |
| 2024-01-30 | 46.37 | $7.75 | 90009 |
| 2024-01-29 | 51.04 | $7.93 | 58127 |
| 2024-01-26 | 51.59 | $7.95 | 60700 |
| 2024-01-25 | 49.25 | $7.86 | 46600 |
| 2024-01-24 | 51.62 | $7.95 | 29614 |
| 2024-01-23 | 45.86 | $7.74 | 44829 |
| 2024-01-22 | 44.67 | $7.70 | 54026 |
| 2024-01-19 | 45.87 | $7.75 | 35138 |
| 2024-01-18 | 48.33 | $7.85 | 55932 |
| 2024-01-17 | 45.55 | $7.75 | 44800 |
| 2024-01-16 | 54.79 | $8.08 | 77302 |
| 2024-01-12 | 55.43 | $8.10 | 41928 |
| 2024-01-11 | 55.43 | $8.10 | 181536 |
| 2024-01-10 | 51.56 | $7.95 | 41208 |
| 2024-01-09 | 54.88 | $8.06 | 28900 |
| 2024-01-08 | 53.59 | $8.01 | 24400 |
| 2024-01-05 | 57.33 | $8.13 | 29800 |
| 2024-01-04 | 59.98 | $8.21 | 37300 |
| 2024-01-03 | 57.90 | $8.12 | 47341 |
| 2024-01-02 | 56.22 | $8.05 | 54517 |
| 2023-12-29 | 61.93 | $8.22 | 52021 |
| 2023-12-28 | 60.59 | $8.16 | 36048 |
| 2023-12-27 | 59.92 | $8.13 | 39200 |
| 2023-12-26 | 58.35 | $8.06 | 38948 |
| 2023-12-22 | 59.62 | $8.10 | 43900 |
| 2023-12-21 | 59.19 | $8.08 | 54900 |
| 2023-12-20 | 55.44 | $7.91 | 32800 |
| 2023-12-19 | 60.75 | $8.08 | 37000 |
| 2023-12-18 | 60.11 | $8.05 | 44027 |
| 2023-12-15 | 61.70 | $8.10 | 34343 |
| 2023-12-14 | 62.02 | $8.11 | 55605 |
| 2023-12-13 | 54.32 | $7.76 | 49519 |
| 2023-12-12 | 56.17 | $7.82 | 65200 |
| 2023-12-11 | 57.10 | $7.85 | 81810 |
| 2023-12-08 | 53.72 | $7.71 | 189900 |
| 2023-12-07 | 55.81 | $7.78 | 54400 |
| 2023-12-06 | 50.30 | $7.57 | 46205 |
| 2023-12-05 | 47.33 | $7.47 | 51549 |
| 2023-12-04 | 47.87 | $7.49 | 58341 |
| 2023-12-01 | 52.76 | $7.66 | 31600 |
| 2023-11-30 | 56.65 | $7.78 | 67200 |
| 2023-11-29 | 58.70 | $7.84 | 30600 |
| 2023-11-28 | 54.53 | $7.68 | 43000 |
| 2023-11-27 | 56.92 | $7.75 | 30200 |
| 2023-11-24 | 57.60 | $7.77 | 22700 |
| 2023-11-22 | 58.61 | $7.80 | 50722 |
| 2023-11-21 | 56.94 | $7.73 | 41600 |
| 2023-11-20 | 59.55 | $7.81 | 27415 |
| 2023-11-17 | 55.43 | $7.64 | 25800 |
| 2023-11-16 | 55.43 | $7.64 | 32900 |
| 2023-11-15 | 58.93 | $7.75 | 30300 |
| 2023-11-14 | 53.04 | $7.52 | 67800 |
| 2023-11-13 | 52.48 | $7.50 | 46719 |
| 2023-11-10 | 47.06 | $7.32 | 41300 |
| 2023-11-09 | 51.73 | $7.47 | 33100 |
| 2023-11-08 | 48.83 | $7.38 | 33602 |
| 2023-11-07 | 52.14 | $7.48 | 45526 |
| 2023-11-06 | 54.59 | $7.55 | 40100 |
| 2023-11-03 | 57.93 | $7.64 | 28742 |
| 2023-11-02 | 53.75 | $7.50 | 48910 |
| 2023-11-01 | 46.14 | $7.29 | 84507 |
| 2023-10-31 | 45.74 | $7.28 | 153000 |
| 2023-10-30 | 48.87 | $7.37 | 39600 |
| 2023-10-27 | 47.35 | $7.33 | 33834 |
| 2023-10-26 | 45.81 | $7.29 | 78248 |
| 2023-10-25 | 40.91 | $7.17 | 54908 |
| 2023-10-24 | 42.75 | $7.23 | 247000 |
| 2023-10-23 | 41.50 | $7.20 | 67700 |
| 2023-10-20 | 42.68 | $7.24 | 47734 |
| 2023-10-19 | 44.79 | $7.31 | 73707 |
| 2023-10-18 | 47.68 | $7.40 | 46700 |
| 2023-10-17 | 46.96 | $7.38 | 123428 |
| 2023-10-16 | 41.17 | $7.23 | 69036 |
| 2023-10-13 | 42.05 | $7.26 | 54343 |
| 2023-10-12 | 45.07 | $7.36 | 58800 |
| 2023-10-11 | 44.31 | $7.34 | 91800 |
| 2023-10-10 | 45.20 | $7.37 | 96600 |
| 2023-10-09 | 42.25 | $7.29 | 73209 |
| 2023-10-06 | 42.53 | $7.30 | 48810 |
| 2023-10-05 | 39.19 | $7.21 | 112300 |
| 2023-10-04 | 34.80 | $7.10 | 87541 |
| 2023-10-03 | 38.66 | $7.26 | 106013 |
| 2023-10-02 | 40.52 | $7.33 | 80700 |
| 2023-09-29 | 41.06 | $7.35 | 48500 |
| 2023-09-28 | 42.96 | $7.42 | 132211 |
| 2023-09-27 | 44.94 | $7.49 | 91300 |
| 2023-09-26 | 40.48 | $7.37 | 54100 |
| 2023-09-25 | 42.67 | $7.45 | 73745 |
| 2023-09-22 | 42.94 | $7.46 | 44619 |
| 2023-09-21 | 43.21 | $7.47 | 45141 |
| 2023-09-20 | 45.06 | $7.54 | 72843 |
| 2023-09-19 | 48.43 | $7.66 | 71817 |
| 2023-09-18 | 42.65 | $7.49 | 100641 |
| 2023-09-15 | 45.20 | $7.58 | 65100 |
| 2023-09-14 | 46.07 | $7.61 | 37114 |
| 2023-09-13 | 46.35 | $7.62 | 34737 |
| 2023-09-12 | 45.40 | $7.59 | 82400 |
| 2023-09-11 | 45.40 | $7.59 | 96300 |
| 2023-09-08 | 42.95 | $7.51 | 54600 |
| 2023-09-07 | 46.41 | $7.65 | 71000 |
| 2023-09-06 | 44.90 | $7.60 | 47300 |
| 2023-09-05 | 47.16 | $7.69 | 52500 |
| 2023-09-01 | 53.10 | $7.90 | 36900 |
| 2023-08-31 | 54.65 | $7.95 | 47413 |
| 2023-08-30 | 50.52 | $7.80 | 40449 |
| 2023-08-29 | 49.95 | $7.78 | 59300 |
| 2023-08-28 | 48.22 | $7.72 | 222647 |
| 2023-08-25 | 46.47 | $7.66 | 37000 |
| 2023-08-24 | 41.46 | $7.50 | 76746 |
| 2023-08-23 | 42.17 | $7.53 | 45300 |
| 2023-08-22 | 37.83 | $7.40 | 104320 |
| 2023-08-21 | 40.73 | $7.53 | 50000 |
| 2023-08-18 | 40.96 | $7.54 | 118649 |
| 2023-08-17 | 47.89 | $7.81 | 173000 |
| 2023-08-16 | 48.18 | $7.82 | 60031 |
| 2023-08-15 | 46.66 | $7.77 | 74448 |
| 2023-08-14 | 48.83 | $7.85 | 31847 |
| 2023-08-11 | 54.91 | $8.05 | 25000 |
| 2023-08-10 | 54.37 | $8.03 | 25945 |
| 2023-08-09 | 52.48 | $7.96 | 29800 |
| 2023-08-08 | 53.08 | $7.98 | 56600 |
| 2023-08-07 | 53.95 | $8.01 | 30800 |
| 2023-08-04 | 55.99 | $8.08 | 24600 |
| 2023-08-03 | 58.08 | $8.15 | 70700 |
| 2023-08-02 | 55.13 | $8.02 | 29900 |
| 2023-08-01 | 64.42 | $8.30 | 26900 |
| 2023-07-31 | 62.71 | $8.22 | 22600 |
| 2023-07-28 | 63.07 | $8.23 | 128537 |
| 2023-07-27 | 57.26 | $7.98 | 23835 |
| 2023-07-26 | 60.52 | $8.07 | 25214 |
| 2023-07-25 | 57.18 | $7.94 | 96800 |
| 2023-07-24 | 56.36 | $7.91 | 120300 |
| 2023-07-21 | 59.58 | $8.00 | 36900 |
| 2023-07-20 | 59.33 | $7.99 | 32141 |
| 2023-07-19 | 53.44 | $7.77 | 28000 |
| 2023-07-18 | 53.44 | $7.77 | 36620 |
| 2023-07-17 | 58.29 | $7.91 | 54500 |
| 2023-07-14 | 57.51 | $7.88 | 104000 |
| 2023-07-13 | 58.20 | $7.90 | 43506 |
| 2023-07-12 | 54.27 | $7.75 | 47216 |
| 2023-07-11 | 50.11 | $7.61 | 102307 |
| 2023-07-10 | 49.17 | $7.58 | 68400 |
| 2023-07-07 | 49.47 | $7.59 | 45800 |
| 2023-07-06 | 50.04 | $7.61 | 69100 |
| 2023-07-05 | 54.85 | $7.77 | 74600 |
| 2023-07-03 | 58.18 | $7.87 | 16645 |
| 2023-06-30 | 56.42 | $7.80 | 42000 |
| 2023-06-29 | 57.40 | $7.83 | 35530 |
| 2023-06-28 | 59.03 | $7.88 | 67300 |
| 2023-06-27 | 56.70 | $7.78 | 109748 |
| 2023-06-26 | 57.32 | $7.80 | 52500 |
| 2023-06-23 | 61.12 | $7.92 | 51146 |
| 2023-06-22 | 62.77 | $7.97 | 26200 |
| 2023-06-21 | 63.42 | $7.99 | 58700 |
| 2023-06-20 | 61.12 | $7.87 | 41600 |
| 2023-06-16 | 48.62 | $7.38 | 32548 |
| 2023-06-15 | 44.08 | $7.25 | 59042 |
| 2023-06-14 | 48.46 | $7.39 | 32110 |
| 2023-06-13 | 47.03 | $7.35 | 96708 |
| 2023-06-12 | 44.86 | $7.29 | 57100 |
| 2023-06-09 | 48.65 | $7.41 | 37100 |
| 2023-06-08 | 44.57 | $7.30 | 30200 |
| 2023-06-07 | 47.85 | $7.40 | 44600 |
| 2023-06-06 | 49.59 | $7.45 | 111303 |
| 2023-06-05 | 47.79 | $7.40 | 52100 |
| 2023-06-02 | 45.96 | $7.35 | 46000 |
| 2023-06-01 | 46.90 | $7.38 | 197200 |
| 2023-05-31 | 45.84 | $7.35 | 113300 |
| 2023-05-30 | 47.02 | $7.39 | 52948 |
| 2023-05-26 | 49.12 | $7.46 | 40800 |
| 2023-05-25 | 45.49 | $7.35 | 94500 |
| 2023-05-24 | 47.24 | $7.41 | 46000 |
| 2023-05-23 | 44.18 | $7.32 | 55741 |
| 2023-05-22 | 53.71 | $7.61 | 43800 |
| 2023-05-19 | 52.71 | $7.58 | 35428 |
| 2023-05-18 | 51.03 | $7.53 | 21443 |
| 2023-05-17 | 55.94 | $7.66 | 25630 |
| 2023-05-16 | 61.56 | $7.79 | 50842 |
| 2023-05-15 | 62.95 | $7.82 | 28900 |
| 2023-05-12 | 60.40 | $7.73 | 30700 |
| 2023-05-11 | 68.33 | $7.89 | 33700 |
| 2023-05-10 | 62.48 | $7.69 | 33100 |
| 2023-05-09 | 67.19 | $7.77 | 59727 |
| 2023-05-08 | 66.90 | $7.76 | 23800 |
| 2023-05-05 | 60.04 | $7.56 | 23501 |
| 2023-05-04 | 58.40 | $7.52 | 32425 |
| 2023-05-03 | 54.89 | $7.44 | 23700 |
| 2023-05-02 | 54.89 | $7.44 | 34700 |
| 2023-05-01 | 56.50 | $7.47 | 19746 |
| 2023-04-28 | 57.58 | $7.49 | 18546 |
| 2023-04-27 | 55.57 | $7.44 | 31000 |
| 2023-04-26 | 51.20 | $7.34 | 65800 |
| 2023-04-25 | 49.30 | $7.30 | 59912 |
| 2023-04-24 | 53.77 | $7.39 | 36900 |
| 2023-04-21 | 50.45 | $7.32 | 43948 |
| 2023-04-20 | 49.46 | $7.30 | 42529 |
| 2023-04-19 | 51.40 | $7.34 | 28700 |
| 2023-04-18 | 54.99 | $7.41 | 39747 |
| 2023-04-17 | 51.30 | $7.33 | 63914 |
| 2023-04-14 | 51.30 | $7.33 | 31843 |
| 2023-04-13 | 53.79 | $7.38 | 37716 |
| 2023-04-12 | 52.48 | $7.35 | 39705 |
| 2023-04-11 | 53.93 | $7.38 | 56013 |
| 2023-04-10 | 50.91 | $7.31 | 39632 |
| 2023-04-06 | 52.79 | $7.35 | 35405 |
| 2023-04-05 | 50.63 | $7.30 | 54000 |
| 2023-04-04 | 51.99 | $7.33 | 111223 |
| 2023-04-03 | 49.86 | $7.28 | 75635 |
| 2023-03-31 | 46.71 | $7.21 | 70200 |
| 2023-03-30 | 45.31 | $7.18 | 174339 |
| 2023-03-29 | 46.08 | $7.20 | 35200 |
| 2023-03-28 | 48.00 | $7.25 | 127000 |
| 2023-03-27 | 44.48 | $7.17 | 72645 |
| 2023-03-24 | 47.13 | $7.24 | 47600 |
| 2023-03-23 | 49.97 | $7.31 | 39435 |
| 2023-03-22 | 46.94 | $7.24 | 137432 |
| 2023-03-21 | 48.95 | $7.29 | 37220 |
| 2023-03-20 | 52.36 | $7.37 | 29405 |
| 2023-03-17 | 53.24 | $7.39 | 83000 |
| 2023-03-16 | 55.00 | $7.43 | 91000 |
| 2023-03-15 | 51.17 | $7.33 | 72600 |
| 2023-03-14 | 53.78 | $7.39 | 111700 |
| 2023-03-13 | 43.79 | $7.17 | 143140 |
| 2023-03-10 | 42.17 | $7.14 | 68300 |
| 2023-03-09 | 53.37 | $7.37 | 73702 |
| 2023-03-08 | 55.82 | $7.41 | 53000 |
| 2023-03-07 | 57.71 | $7.44 | 87800 |
| 2023-03-06 | 56.78 | $7.42 | 190000 |
| 2023-03-03 | 52.32 | $7.33 | 35800 |
| 2023-03-02 | 52.90 | $7.34 | 79900 |
| 2023-03-01 | 46.14 | $7.22 | 85400 |
| 2023-02-28 | 41.48 | $7.15 | 203400 |
| 2023-02-27 | 40.78 | $7.14 | 45600 |
| 2023-02-24 | 41.25 | $7.15 | 35802 |
| 2023-02-23 | 41.25 | $7.15 | 69626 |
| 2023-02-22 | 42.12 | $7.17 | 46920 |
| 2023-02-21 | 45.28 | $7.24 | 104300 |
| 2023-02-17 | 41.72 | $7.18 | 37238 |
| 2023-02-16 | 45.47 | $7.26 | 36200 |
| 2023-02-15 | 46.46 | $7.28 | 19400 |
| 2023-02-14 | 50.67 | $7.36 | 34017 |
| 2023-02-13 | 50.13 | $7.35 | 39300 |
| 2023-02-10 | 50.13 | $7.35 | 19200 |
| 2023-02-09 | 50.13 | $7.35 | 69300 |
| 2023-02-08 | 48.70 | $7.32 | 58221 |
| 2023-02-07 | 50.07 | $7.35 | 43048 |
| 2023-02-06 | 50.07 | $7.35 | 59800 |
| 2023-02-03 | 51.82 | $7.39 | 34900 |
| 2023-02-02 | 54.06 | $7.44 | 30027 |
| 2023-02-01 | 51.68 | $7.38 | 36200 |
| 2023-01-31 | 54.36 | $7.44 | 19100 |
| 2023-01-30 | 57.68 | $7.51 | 96540 |
| 2023-01-27 | 53.43 | $7.40 | 38100 |
| 2023-01-26 | 54.86 | $7.43 | 45000 |
| 2023-01-25 | 56.29 | $7.46 | 190424 |
| 2023-01-24 | 55.92 | $7.45 | 56925 |
| 2023-01-23 | 57.28 | $7.48 | 120300 |
| 2023-01-20 | 56.27 | $7.45 | 43442 |
| 2023-01-19 | 56.27 | $7.45 | 327500 |
| 2023-01-18 | 53.99 | $7.38 | 68402 |
| 2023-01-17 | 52.99 | $7.35 | 71726 |
| 2023-01-13 | 52.66 | $7.34 | 46643 |
| 2023-01-12 | 54.83 | $7.40 | 71437 |
| 2023-01-11 | 52.02 | $7.31 | 31400 |
| 2023-01-10 | 54.52 | $7.38 | 54741 |
| 2023-01-09 | 53.92 | $7.36 | 114200 |
| 2023-01-06 | 53.33 | $7.34 | 42115 |
| 2023-01-05 | 52.76 | $7.32 | 62200 |
| 2023-01-04 | 52.48 | $7.31 | 83000 |
| 2023-01-03 | 52.22 | $7.30 | 82300 |
| 2022-12-30 | 51.18 | $7.26 | 53000 |
| 2022-12-29 | 49.62 | $7.20 | 153222 |
| 2022-12-28 | 51.99 | $7.29 | 62400 |
| 2022-12-27 | 48.34 | $7.15 | 158700 |
| 2022-12-23 | 45.24 | $7.04 | 120400 |
| 2022-12-22 | 46.20 | $7.08 | 169600 |
| 2022-12-21 | 46.91 | $7.11 | 76200 |
| 2022-12-20 | 46.65 | $7.10 | 216735 |
| 2022-12-19 | 48.21 | $7.17 | 451120 |
| 2022-12-16 | 43.88 | $7.00 | 91200 |
| 2022-12-15 | 48.16 | $7.19 | 168000 |
| 2022-12-14 | 53.66 | $7.40 | 84722 |
| 2022-12-13 | 50.60 | $7.28 | 99014 |
| 2022-12-12 | 51.13 | $7.30 | 110400 |
| 2022-12-09 | 48.82 | $7.21 | 91636 |
| 2022-12-08 | 44.37 | $7.05 | 357442 |
| 2022-12-07 | 46.78 | $7.15 | 89734 |
| 2022-12-06 | 49.06 | $7.24 | 140643 |
| 2022-12-05 | 45.41 | $7.11 | 163309 |
| 2022-12-02 | 45.41 | $7.11 | 213608 |
| 2022-12-01 | 50.72 | $7.32 | 1.6M |
| 2022-11-30 | 50.72 | $7.32 | 115100 |
| 2022-11-29 | 50.72 | $7.32 | 99828 |
| 2022-11-28 | 51.70 | $7.36 | 180500 |
| 2022-11-25 | 51.94 | $7.37 | 220840 |
| 2022-11-23 | 50.41 | $7.30 | 70525 |
| 2022-11-22 | 54.67 | $7.48 | 144500 |
| 2022-11-21 | 52.33 | $7.37 | 488000 |
| 2022-11-18 | 51.90 | $7.35 | 75300 |
| 2022-11-17 | 57.01 | $7.56 | 482700 |
| 2022-11-16 | 55.21 | $7.47 | 141506 |
| 2022-11-15 | 53.58 | $7.39 | 245517 |
| 2022-11-14 | 51.25 | $7.28 | 510500 |
| 2022-11-11 | 49.28 | $7.19 | 107200 |
| 2022-11-10 | 45.80 | $7.04 | 564002 |
| 2022-11-09 | 44.60 | $6.99 | 126700 |
| 2022-11-08 | 46.56 | $7.09 | 493300 |
| 2022-11-07 | 44.71 | $7.01 | 717000 |
| 2022-11-04 | 43.08 | $6.94 | 94618 |
| 2022-11-03 | 38.10 | $6.74 | 402200 |
| 2022-11-02 | 42.71 | $7.00 | 276100 |
| 2022-11-01 | 37.76 | $6.82 | 824600 |
| 2022-10-31 | 31.51 | $6.62 | 563000 |
| 2022-10-28 | 33.94 | $6.77 | 225721 |
| 2022-10-27 | 30.90 | $6.68 | 193914 |
| 2022-10-26 | 31.36 | $6.71 | 178400 |
| 2022-10-25 | 25.81 | $6.55 | 480900 |
| 2022-10-24 | 26.71 | $6.62 | 571806 |
| 2022-10-21 | 24.20 | $6.55 | 71117 |
| 2022-10-20 | 26.41 | $6.73 | 470729 |
| 2022-10-19 | 27.19 | $6.79 | 147535 |
| 2022-10-18 | 23.22 | $6.68 | 363218 |
| 2022-10-17 | 24.74 | $6.81 | 513100 |
| 2022-10-14 | 24.74 | $6.81 | 166630 |
| 2022-10-13 | 27.06 | $7.00 | 668033 |
| 2022-10-12 | 22.70 | $6.88 | 73644 |
| 2022-10-11 | 27.06 | $7.22 | 338300 |
| 2022-10-10 | 25.05 | $7.17 | 462239 |
| 2022-10-07 | 28.82 | $7.42 | 420600 |
| 2022-10-06 | 28.82 | $7.42 | 76800 |
| 2022-10-05 | 30.65 | $7.53 | 110200 |
| 2022-10-04 | 30.99 | $7.55 | 563900 |
| 2022-10-03 | 29.88 | $7.52 | 439900 |
| 2022-09-30 | 30.83 | $7.58 | 186400 |
| 2022-09-29 | 27.57 | $7.49 | 434408 |
| 2022-09-28 | 24.57 | $7.41 | 236500 |
| 2022-09-27 | 29.50 | $7.75 | 506500 |
| 2022-09-26 | 36.45 | $8.09 | 119500 |
| 2022-09-23 | 40.15 | $8.23 | 109923 |
| 2022-09-22 | 37.57 | $8.17 | 429200 |
| 2022-09-21 | 42.50 | $8.34 | 61800 |
| 2022-09-20 | 44.79 | $8.41 | 163100 |
| 2022-09-19 | 46.15 | $8.45 | 79937 |
| 2022-09-16 | 46.82 | $8.47 | 109545 |
| 2022-09-15 | 44.11 | $8.40 | 118900 |
| 2022-09-14 | 41.70 | $8.34 | 62300 |
| 2022-09-13 | 41.98 | $8.35 | 96603 |
| 2022-09-12 | 46.90 | $8.51 | 177500 |
| 2022-09-09 | 42.50 | $8.40 | 65000 |
| 2022-09-08 | 44.41 | $8.46 | 141700 |
| 2022-09-07 | 44.73 | $8.47 | 220400 |
| 2022-09-06 | 40.26 | $8.36 | 195800 |
| 2022-09-02 | 40.83 | $8.38 | 63900 |
| 2022-09-01 | 46.81 | $8.57 | 251900 |
| 2022-08-31 | 53.02 | $8.73 | 132400 |
| 2022-08-30 | 49.43 | $8.64 | 137600 |
| 2022-08-29 | 49.83 | $8.65 | 136940 |
| 2022-08-26 | 49.05 | $8.63 | 73800 |
| 2022-08-25 | 57.13 | $8.82 | 203815 |
| 2022-08-24 | 56.41 | $8.80 | 201615 |
| 2022-08-23 | 54.97 | $8.76 | 376130 |
| 2022-08-22 | 56.75 | $8.80 | 712900 |
| 2022-08-19 | 56.75 | $8.80 | 89221 |
| 2022-08-18 | 61.20 | $8.90 | 425928 |
| 2022-08-17 | 55.57 | $8.73 | 71400 |
| 2022-08-16 | 52.49 | $8.65 | 255020 |
| 2022-08-15 | 55.22 | $8.71 | 516500 |
| 2022-08-12 | 50.76 | $8.60 | 96744 |
| 2022-08-11 | 50.34 | $8.59 | 543200 |
| 2022-08-10 | 45.88 | $8.49 | 82400 |
| 2022-08-09 | 42.45 | $8.42 | 401436 |
| 2022-08-08 | 41.95 | $8.41 | 575000 |
| 2022-08-05 | 41.47 | $8.40 | 552928 |
| 2022-08-04 | 40.53 | $8.38 | 86200 |
| 2022-08-03 | 37.17 | $8.31 | 133221 |
| 2022-08-02 | 37.46 | $8.32 | 243000 |
| 2022-08-01 | 37.73 | $8.33 | 367734 |
| 2022-07-29 | 39.98 | $8.41 | 68200 |
| 2022-07-28 | 36.38 | $8.33 | 362000 |
| 2022-07-27 | 36.91 | $8.35 | 71321 |
| 2022-07-26 | 33.25 | $8.27 | 161400 |
| 2022-07-25 | 35.45 | $8.36 | 159528 |
| 2022-07-22 | 34.07 | $8.33 | 277700 |
| 2022-07-21 | 32.24 | $8.29 | 55200 |
| 2022-07-20 | 32.67 | $8.31 | 75300 |
| 2022-07-19 | 33.96 | $8.37 | 419146 |
| 2022-07-18 | 34.61 | $8.40 | 442125 |
| 2022-07-15 | 32.56 | $8.35 | 62000 |
| 2022-07-14 | 31.75 | $8.33 | 582105 |
| 2022-07-13 | 33.89 | $8.44 | 153715 |
| 2022-07-12 | 31.91 | $8.39 | 277225 |
| 2022-07-11 | 29.09 | $8.32 | 484711 |
| 2022-07-08 | 30.64 | $8.41 | 49446 |
| 2022-07-07 | 27.80 | $8.34 | 393100 |
| 2022-07-06 | 25.30 | $8.28 | 315348 |
| 2022-07-05 | 24.48 | $8.26 | 416118 |
| 2022-07-01 | 24.60 | $8.27 | 342500 |
| 2022-06-30 | 24.73 | $8.28 | 74847 |
| 2022-06-29 | 24.85 | $8.29 | 162132 |
| 2022-06-28 | 23.80 | $8.26 | 243631 |
| 2022-06-27 | 24.01 | $8.28 | 351300 |
| 2022-06-24 | 24.53 | $8.33 | 57901 |
| 2022-06-23 | 22.30 | $8.26 | 152028 |
| 2022-06-22 | 23.93 | $8.43 | 154725 |
| 2022-06-21 | 25.28 | $8.56 | 283900 |
| 2022-06-17 | 35.24 | $9.25 | 48200 |
| 2022-06-16 | 39.53 | $9.45 | 90100 |
| 2022-06-15 | 39.99 | $9.47 | 79704 |
| 2022-06-14 | 44.71 | $9.66 | 65200 |
| 2022-06-13 | 44.05 | $9.64 | 45600 |
| 2022-06-10 | 45.07 | $9.68 | 186900 |
| 2022-06-09 | 45.83 | $9.71 | 45215 |
| 2022-06-08 | 46.07 | $9.72 | 60310 |
| 2022-06-07 | 49.07 | $9.84 | 99100 |
| 2022-06-06 | 49.84 | $9.87 | 49234 |
| 2022-06-03 | 53.00 | $9.99 | 32200 |
| 2022-06-02 | 54.36 | $10.04 | 48548 |
| 2022-06-01 | 48.58 | $9.81 | 51500 |
| 2022-05-31 | 51.26 | $9.91 | 108400 |
| 2022-05-27 | 55.96 | $10.07 | 38614 |
| 2022-05-26 | 54.48 | $10.01 | 697200 |
| 2022-05-25 | 56.91 | $10.09 | 34100 |
| 2022-05-24 | 56.21 | $10.06 | 35212 |
| 2022-05-23 | 53.60 | $9.95 | 27900 |
| 2022-05-20 | 54.16 | $9.97 | 47700 |
| 2022-05-19 | 52.27 | $9.89 | 31516 |
| 2022-05-18 | 46.51 | $9.67 | 106224 |
| 2022-05-17 | 52.53 | $9.89 | 70447 |
| 2022-05-16 | 46.89 | $9.70 | 52511 |
| 2022-05-13 | 43.17 | $9.59 | 43607 |
| 2022-05-12 | 43.70 | $9.61 | 59538 |
| 2022-05-11 | 42.02 | $9.56 | 74400 |
| 2022-05-10 | 47.10 | $9.75 | 95900 |
| 2022-05-09 | 39.82 | $9.55 | 54200 |
| 2022-05-06 | 46.16 | $9.76 | 50401 |
| 2022-05-05 | 47.88 | $9.81 | 43000 |
| 2022-05-04 | 54.02 | $9.97 | 61913 |
| 2022-05-03 | 49.40 | $9.85 | 41700 |
| 2022-05-02 | 48.16 | $9.82 | 44600 |
| 2022-04-29 | 49.31 | $9.85 | 32809 |
| 2022-04-28 | 50.45 | $9.88 | 35900 |
| 2022-04-27 | 50.08 | $9.87 | 80810 |
| 2022-04-26 | 54.68 | $9.99 | 47000 |
| 2022-04-25 | 51.51 | $9.90 | 47000 |
| 2022-04-22 | 49.26 | $9.84 | 42200 |
| 2022-04-21 | 48.50 | $9.82 | 62700 |
| 2022-04-20 | 47.00 | $9.78 | 54100 |
| 2022-04-19 | 48.34 | $9.82 | 49000 |
| 2022-04-18 | 47.99 | $9.81 | 33445 |
| 2022-04-14 | 49.26 | $9.85 | 30340 |
| 2022-04-13 | 49.26 | $9.85 | 49100 |
| 2022-04-12 | 51.74 | $9.93 | 61139 |
| 2022-04-11 | 46.29 | $9.76 | 41200 |
| 2022-04-08 | 47.80 | $9.81 | 40340 |
| 2022-04-07 | 44.71 | $9.72 | 52900 |
| 2022-04-06 | 44.01 | $9.70 | 72900 |
| 2022-04-05 | 48.69 | $9.86 | 129842 |
| 2022-04-04 | 49.00 | $9.87 | 246200 |
| 2022-04-01 | 48.37 | $9.85 | 53800 |
| 2022-03-31 | 42.73 | $9.68 | 130400 |
| 2022-03-30 | 47.68 | $9.85 | 48730 |
| 2022-03-29 | 46.29 | $9.81 | 62941 |
| 2022-03-28 | 45.95 | $9.80 | 35200 |
| 2022-03-25 | 44.61 | $9.76 | 39400 |
| 2022-03-24 | 42.59 | $9.70 | 35400 |
| 2022-03-23 | 43.34 | $9.73 | 219948 |
| 2022-03-22 | 42.37 | $9.70 | 126800 |
| 2022-03-21 | 44.79 | $9.80 | 77849 |
| 2022-03-18 | 45.29 | $9.82 | 58900 |
| 2022-03-17 | 40.97 | $9.68 | 54417 |
| 2022-03-16 | 47.30 | $9.93 | 128211 |
| 2022-03-15 | 45.70 | $9.88 | 93807 |
| 2022-03-14 | 42.40 | $9.78 | 66700 |
| 2022-03-11 | 41.38 | $9.75 | 46720 |
| 2022-03-10 | 49.06 | $10.03 | 36000 |
| 2022-03-09 | 46.36 | $9.95 | 63200 |
| 2022-03-08 | 44.62 | $9.90 | 52100 |
| 2022-03-07 | 44.27 | $9.89 | 49900 |
| 2022-03-04 | 39.64 | $9.76 | 46000 |
| 2022-03-03 | 43.32 | $9.90 | 47100 |
| 2022-03-02 | 43.32 | $9.90 | 43139 |
| 2022-03-01 | 40.47 | $9.82 | 52147 |
| 2022-02-28 | 53.62 | $10.23 | 79828 |
| 2022-02-25 | 55.29 | $10.27 | 64600 |
| 2022-02-24 | 58.30 | $10.34 | 49723 |
| 2022-02-23 | 53.49 | $10.20 | 56900 |
| 2022-02-22 | 56.13 | $10.26 | 34800 |
| 2022-02-18 | 57.02 | $10.28 | 19129 |
| 2022-02-17 | 56.36 | $10.26 | 32731 |
| 2022-02-16 | 57.61 | $10.29 | 20839 |
| 2022-02-15 | 57.31 | $10.28 | 34141 |
| 2022-02-14 | 56.43 | $10.25 | 21100 |
| 2022-02-11 | 58.34 | $10.30 | 60100 |
| 2022-02-10 | 57.52 | $10.27 | 62100 |
| 2022-02-09 | 61.34 | $10.37 | 47102 |
| 2022-02-08 | 60.34 | $10.33 | 36500 |
| 2022-02-07 | 53.47 | $10.09 | 27800 |
| 2022-02-04 | 57.83 | $10.20 | 186500 |
| 2022-02-03 | 52.10 | $10.03 | 38600 |
| 2022-02-02 | 55.02 | $10.10 | 36814 |
| 2022-02-01 | 53.97 | $10.07 | 45800 |
| 2022-01-31 | 52.92 | $10.04 | 57111 |
| 2022-01-28 | 54.49 | $10.08 | 30117 |
| 2022-01-27 | 57.32 | $10.15 | 98600 |
| 2022-01-26 | 50.73 | $9.96 | 52000 |
| 2022-01-25 | 53.19 | $10.02 | 62627 |
| 2022-01-24 | 50.12 | $9.94 | 60400 |
| 2022-01-21 | 50.52 | $9.95 | 54900 |
| 2022-01-20 | 55.48 | $10.07 | 55400 |
| 2022-01-19 | 52.53 | $9.99 | 49132 |
| 2022-01-18 | 54.68 | $10.04 | 62729 |
| 2022-01-14 | 55.11 | $10.05 | 76327 |
| 2022-01-13 | 54.78 | $10.04 | 46200 |
| 2022-01-12 | 52.03 | $9.96 | 95300 |
| 2022-01-11 | 54.80 | $10.03 | 116500 |
| 2022-01-10 | 51.29 | $9.93 | 115428 |
| 2022-01-07 | 53.66 | $9.99 | 58900 |
| 2022-01-06 | 58.37 | $10.10 | 44325 |
| 2022-01-05 | 60.19 | $10.14 | 27024 |
| 2022-01-04 | 62.04 | $10.18 | 38842 |
| 2022-01-03 | 64.87 | $10.24 | 48100 |
| 2021-12-31 | 59.95 | $10.07 | 50900 |
| 2021-12-30 | 67.92 | $10.22 | 87047 |
| 2021-12-29 | 65.91 | $10.15 | 76546 |
| 2021-12-28 | 65.62 | $10.14 | 22538 |
| 2021-12-27 | 60.09 | $9.97 | 40000 |
| 2021-12-23 | 63.51 | $10.03 | 49124 |
| 2021-12-22 | 61.43 | $9.97 | 56400 |
| 2021-12-21 | 60.35 | $9.94 | 80310 |
| 2021-12-20 | 58.13 | $9.88 | 68600 |
| 2021-12-17 | 54.50 | $9.79 | 48700 |
| 2021-12-16 | 50.42 | $9.70 | 46300 |
| 2021-12-15 | 54.55 | $9.78 | 75913 |
| 2021-12-14 | 48.54 | $9.66 | 87530 |
| 2021-12-13 | 40.42 | $9.53 | 128200 |
| 2021-12-10 | 41.87 | $9.56 | 50300 |
| 2021-12-09 | 36.85 | $9.49 | 97700 |
| 2021-12-08 | 39.64 | $9.55 | 69942 |
| 2021-12-07 | 43.83 | $9.63 | 56400 |
| 2021-12-06 | 43.83 | $9.63 | 117600 |
| 2021-12-03 | 41.74 | $9.60 | 46500 |
| 2021-12-02 | 47.94 | $9.71 | 71500 |
| 2021-12-01 | 51.94 | $9.77 | 36330 |
| 2021-11-30 | 51.94 | $9.77 | 72900 |
| 2021-11-29 | 54.69 | $9.81 | 64711 |
| 2021-11-26 | 56.83 | $9.84 | 23003 |
| 2021-11-24 | 57.54 | $9.85 | 35414 |
| 2021-11-23 | 54.85 | $9.80 | 28300 |
| 2021-11-22 | 51.34 | $9.74 | 57100 |
| 2021-11-19 | 52.63 | $9.76 | 36202 |
| 2021-11-18 | 50.86 | $9.73 | 203800 |
| 2021-11-17 | 44.27 | $9.63 | 32209 |
| 2021-11-16 | 47.28 | $9.68 | 36422 |
| 2021-11-15 | 46.59 | $9.67 | 83420 |
| 2021-11-12 | 43.79 | $9.63 | 17623 |
| 2021-11-11 | 49.32 | $9.72 | 66000 |
| 2021-11-10 | 51.37 | $9.75 | 35000 |
| 2021-11-09 | 52.06 | $9.76 | 57600 |
| 2021-11-08 | 55.58 | $9.81 | 41423 |
| 2021-11-05 | 53.80 | $9.78 | 40000 |
| 2021-11-04 | 54.49 | $9.79 | 66700 |
| 2021-11-03 | 53.93 | $9.78 | 39339 |
| 2021-11-02 | 53.38 | $9.77 | 80523 |
| 2021-11-01 | 56.58 | $9.82 | 40600 |
| 2021-10-29 | 53.96 | $9.77 | 27640 |
| 2021-10-28 | 49.93 | $9.70 | 64926 |
| 2021-10-27 | 49.93 | $9.70 | 28200 |
| 2021-10-26 | 49.36 | $9.69 | 51800 |
| 2021-10-25 | 47.07 | $9.65 | 65800 |
| 2021-10-22 | 49.19 | $9.69 | 59448 |
| 2021-10-21 | 48.64 | $9.68 | 101400 |
| 2021-10-20 | 44.06 | $9.60 | 29820 |
| 2021-10-19 | 46.01 | $9.64 | 80648 |
| 2021-10-18 | 44.85 | $9.62 | 58420 |
| 2021-10-15 | 43.70 | $9.60 | 59921 |
| 2021-10-14 | 42.56 | $9.58 | 151626 |
| 2021-10-13 | 42.01 | $9.57 | 80200 |
| 2021-10-12 | 42.01 | $9.57 | 72718 |
| 2021-10-11 | 42.01 | $9.57 | 72700 |
| 2021-10-08 | 42.72 | $9.59 | 59716 |
| 2021-10-07 | 45.64 | $9.67 | 43400 |
| 2021-10-06 | 41.35 | $9.58 | 96800 |
| 2021-10-05 | 42.05 | $9.60 | 83142 |
| 2021-10-04 | 38.59 | $9.53 | 87500 |
| 2021-10-01 | 40.56 | $9.59 | 54600 |
| 2021-09-30 | 40.08 | $9.58 | 101600 |
| 2021-09-29 | 40.71 | $9.60 | 96400 |
| 2021-09-28 | 33.76 | $9.46 | 97100 |
| 2021-09-27 | 37.00 | $9.57 | 176334 |
| 2021-09-24 | 36.47 | $9.56 | 38803 |
| 2021-09-23 | 41.39 | $9.71 | 107523 |
| 2021-09-22 | 37.67 | $9.64 | 158000 |
| 2021-09-21 | 35.44 | $9.60 | 91400 |
| 2021-09-20 | 35.44 | $9.60 | 69400 |
| 2021-09-17 | 35.72 | $9.61 | 71805 |
| 2021-09-16 | 39.71 | $9.74 | 530000 |
| 2021-09-15 | 34.93 | $9.65 | 7.6M |
| 2021-09-14 | 41.54 | $9.84 | 37800 |
| 2021-09-13 | 42.75 | $9.87 | 36226 |
| 2021-09-10 | 44.39 | $9.91 | 25900 |
| 2021-09-09 | 43.36 | $9.89 | 42700 |
| 2021-09-08 | 41.82 | $9.86 | 69400 |
| 2021-09-07 | 42.55 | $9.88 | 35803 |
| 2021-09-03 | 41.58 | $9.86 | 28300 |
| 2021-09-02 | 46.85 | $10.00 | 58700 |
| 2021-09-01 | 48.10 | $10.03 | 55308 |
| 2021-08-31 | 47.21 | $10.01 | 43629 |
| 2021-08-30 | 48.79 | $10.05 | 30300 |
| 2021-08-27 | 46.67 | $10.00 | 54700 |
| 2021-08-26 | 44.48 | $9.95 | 41237 |
| 2021-08-25 | 47.44 | $10.03 | 37100 |
| 2021-08-24 | 48.59 | $10.06 | 98000 |
| 2021-08-23 | 53.98 | $10.19 | 28800 |
| 2021-08-20 | 52.44 | $10.15 | 48022 |
| 2021-08-19 | 46.47 | $10.01 | 54340 |
| 2021-08-18 | 46.01 | $10.00 | 154838 |
| 2021-08-17 | 47.57 | $10.04 | 56918 |
| 2021-08-16 | 49.55 | $10.09 | 37600 |
| 2021-08-13 | 43.76 | $9.96 | 39010 |
| 2021-08-12 | 42.80 | $9.94 | 43907 |
| 2021-08-11 | 41.85 | $9.92 | 33511 |
| 2021-08-10 | 37.97 | $9.84 | 59800 |
| 2021-08-09 | 42.71 | $9.98 | 32023 |
| 2021-08-06 | 43.45 | $10.00 | 34635 |
| 2021-08-05 | 41.03 | $9.95 | 41900 |
| 2021-08-04 | 43.88 | $10.03 | 45214 |
| 2021-08-03 | 45.77 | $10.08 | 58700 |
| 2021-08-02 | 48.55 | $10.15 | 50015 |
| 2021-07-30 | 58.70 | $10.36 | 34800 |
| 2021-07-29 | 57.07 | $10.32 | 82700 |
| 2021-07-28 | 55.84 | $10.29 | 218700 |
| 2021-07-27 | 63.35 | $10.42 | 66330 |
| 2021-07-26 | 62.62 | $10.40 | 48400 |
| 2021-07-23 | 51.53 | $10.16 | 113525 |
| 2021-07-22 | 45.08 | $10.06 | 201700 |
| 2021-07-21 | 49.45 | $10.13 | 37000 |
| 2021-07-20 | 41.78 | $10.03 | 36746 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.36
2026-07-17
Close Price
$9.93
Vol: 30400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -36.36 | $9.93 | 30400 |
| 2026-07-16 | -21.59 | $9.99 | 49200 |
| 2026-07-15 | -25.00 | $9.90 | 48323 |
| 2026-07-14 | -26.25 | $9.89 | 90434 |
| 2026-07-13 | -38.75 | $9.79 | 73300 |
| 2026-07-10 | -25.97 | $9.87 | 46400 |
| 2026-07-09 | -35.06 | $9.80 | 78700 |
| 2026-07-08 | -22.45 | $9.67 | 75500 |
| 2026-07-07 | -34.69 | $9.61 | 109800 |
| 2026-07-06 | -51.02 | $9.53 | 134400 |
| 2026-07-02 | -87.76 | $9.35 | 102819 |
| 2026-07-01 | -69.39 | $9.44 | 123933 |
| 2026-06-30 | -75.51 | $9.41 | 114500 |
| 2026-06-29 | -71.43 | $9.47 | 163200 |
| 2026-06-26 | -69.84 | $9.48 | 120138 |
| 2026-06-25 | -64.56 | $9.57 | 84034 |
| 2026-06-24 | -70.37 | $9.53 | 163300 |
| 2026-06-23 | -86.42 | $9.40 | 312400 |
| 2026-06-22 | -91.36 | $9.36 | 266500 |
| 2026-06-18 | -83.95 | $9.42 | 158200 |
| 2026-06-17 | -92.59 | $9.35 | 158400 |
| 2026-06-16 | -75.31 | $9.49 | 127800 |
| 2026-06-15 | -86.42 | $9.40 | 176800 |
| 2026-06-12 | -85.19 | $9.41 | 71843 |
| 2026-06-11 | -81.48 | $9.44 | 134131 |
| 2026-06-10 | -74.07 | $9.50 | 87700 |
| 2026-06-09 | -98.77 | $9.30 | 219409 |
| 2026-06-08 | -89.47 | $9.42 | 164300 |
| 2026-06-05 | -94.74 | $9.38 | 127600 |
| 2026-06-04 | -81.33 | $9.49 | 101001 |
| 2026-06-03 | -92.86 | $9.48 | 96044 |
| 2026-06-02 | -88.33 | $9.60 | 129945 |
| 2026-06-01 | -88.33 | $9.60 | 106900 |
| 2026-05-29 | -50.00 | $9.83 | 71232 |
| 2026-05-28 | -63.33 | $9.75 | 88436 |
| 2026-05-27 | -41.67 | $9.88 | 64440 |
| 2026-05-26 | -41.67 | $9.88 | 47014 |
| 2026-05-22 | -41.67 | $9.88 | 135317 |
| 2026-05-21 | -58.33 | $9.78 | 68300 |
| 2026-05-20 | -55.00 | $9.80 | 91900 |
| 2026-05-19 | -75.00 | $9.68 | 78500 |
| 2026-05-18 | -66.67 | $9.73 | 68300 |
| 2026-05-15 | -62.50 | $9.78 | 67012 |
| 2026-05-14 | -40.00 | $9.85 | 66100 |
| 2026-05-13 | -45.71 | $9.81 | 58900 |
| 2026-05-12 | -39.00 | $9.74 | 74900 |
| 2026-05-11 | -38.00 | $9.75 | 109012 |
| 2026-05-08 | -43.00 | $9.70 | 211528 |
| 2026-05-07 | -34.00 | $9.79 | 91800 |
| 2026-05-06 | -34.00 | $9.79 | 45200 |
| 2026-05-05 | -34.12 | $9.69 | 42500 |
| 2026-05-04 | -22.86 | $9.67 | 79300 |
| 2026-05-01 | -21.43 | $9.68 | 47200 |
| 2026-04-30 | -27.14 | $9.64 | 67100 |
| 2026-04-29 | -22.08 | $9.66 | 42900 |
| 2026-04-28 | -23.38 | $9.65 | 119047 |
| 2026-04-27 | -27.59 | $9.59 | 59844 |
| 2026-04-24 | -22.99 | $9.63 | 61826 |
| 2026-04-23 | -26.44 | $9.60 | 61800 |
| 2026-04-22 | -22.99 | $9.63 | 57800 |
| 2026-04-21 | -19.57 | $9.65 | 66200 |
| 2026-04-20 | -26.09 | $9.59 | 71300 |
| 2026-04-17 | -43.48 | $9.43 | 67800 |
| 2026-04-16 | -33.70 | $9.52 | 57100 |
| 2026-04-15 | -29.35 | $9.56 | 64817 |
| 2026-04-14 | -22.83 | $9.62 | 62305 |
| 2026-04-13 | -13.04 | $9.71 | 56300 |
| 2026-04-10 | -22.83 | $9.62 | 43900 |
| 2026-04-09 | -20.65 | $9.64 | 57902 |
| 2026-04-08 | -32.32 | $9.58 | 59433 |
| 2026-04-07 | -29.29 | $9.61 | 65000 |
| 2026-04-06 | -30.30 | $9.60 | 89000 |
| 2026-04-02 | -36.36 | $9.54 | 93600 |
| 2026-04-01 | -40.40 | $9.50 | 72800 |
| 2026-03-31 | -42.42 | $9.48 | 80328 |
| 2026-03-30 | -45.45 | $9.45 | 70900 |
| 2026-03-27 | -60.61 | $9.30 | 57730 |
| 2026-03-26 | -55.56 | $9.35 | 70636 |
| 2026-03-25 | -42.42 | $9.48 | 47020 |
| 2026-03-24 | -52.53 | $9.38 | 66400 |
| 2026-03-23 | -76.03 | $9.30 | 70100 |
| 2026-03-20 | -63.64 | $9.45 | 78400 |
| 2026-03-19 | -62.81 | $9.46 | 70200 |
| 2026-03-18 | -59.50 | $9.50 | 46144 |
| 2026-03-17 | -59.50 | $9.50 | 64821 |
| 2026-03-16 | -61.98 | $9.47 | 88035 |
| 2026-03-13 | -64.46 | $9.44 | 50525 |
| 2026-03-12 | -67.77 | $9.40 | 57000 |
| 2026-03-11 | -50.41 | $9.61 | 52609 |
| 2026-03-10 | -45.45 | $9.67 | 63448 |
| 2026-03-09 | -54.55 | $9.56 | 57600 |
| 2026-03-06 | -51.24 | $9.60 | 63700 |
| 2026-03-05 | -57.02 | $9.53 | 55000 |
| 2026-03-04 | -62.81 | $9.46 | 43100 |
| 2026-03-03 | -48.76 | $9.63 | 73227 |
| 2026-03-02 | -56.20 | $9.54 | 70500 |
| 2026-02-27 | -57.85 | $9.52 | 51900 |
| 2026-02-26 | -70.25 | $9.37 | 82519 |
| 2026-02-25 | -69.14 | $9.66 | 93333 |
| 2026-02-24 | -37.04 | $9.92 | 28240 |
| 2026-02-23 | -19.72 | $9.98 | 38032 |
| 2026-02-20 | -36.62 | $9.86 | 40900 |
| 2026-02-19 | -36.62 | $9.86 | 30739 |
| 2026-02-18 | -42.67 | $9.80 | 49138 |
| 2026-02-17 | -34.12 | $9.83 | 71400 |
| 2026-02-13 | -10.43 | $10.00 | 47108 |
| 2026-02-12 | -20.87 | $9.88 | 46400 |
| 2026-02-11 | -26.09 | $9.82 | 47403 |
| 2026-02-10 | -31.45 | $9.73 | 73702 |
| 2026-02-09 | -21.77 | $9.85 | 128537 |
| 2026-02-06 | -24.17 | $9.79 | 42915 |
| 2026-02-05 | -31.67 | $9.70 | 61900 |
| 2026-02-04 | -10.26 | $9.58 | 51528 |
| 2026-02-03 | -11.63 | $9.56 | 57234 |
| 2026-02-02 | -19.77 | $9.49 | 46242 |
| 2026-01-30 | -19.77 | $9.49 | 39200 |
| 2026-01-29 | -7.00 | $9.59 | 35248 |
| 2026-01-28 | -12.62 | $9.53 | 50000 |
| 2026-01-27 | -11.65 | $9.54 | 38516 |
| 2026-01-26 | -8.74 | $9.57 | 37205 |
| 2026-01-23 | -21.00 | $9.42 | 29300 |
| 2026-01-22 | -7.37 | $9.51 | 55805 |
| 2026-01-21 | -15.22 | $9.41 | 38800 |
| 2026-01-20 | -26.67 | $9.27 | 87603 |
| 2026-01-16 | -12.22 | $9.29 | 50403 |
| 2026-01-15 | -21.11 | $9.21 | 162800 |
| 2026-01-14 | -20.00 | $9.22 | 41900 |
| 2026-01-13 | -17.78 | $9.24 | 52900 |
| 2026-01-12 | -20.59 | $9.19 | 50002 |
| 2026-01-09 | -26.47 | $9.13 | 48200 |
| 2026-01-08 | -24.51 | $9.15 | 39900 |
| 2026-01-07 | -3.06 | $9.33 | 36900 |
| 2026-01-06 | -22.92 | $9.12 | 54900 |
| 2026-01-05 | -32.29 | $9.03 | 82300 |
| 2026-01-02 | -34.74 | $9.00 | 53447 |
| 2025-12-31 | -33.68 | $9.01 | 46700 |
| 2025-12-30 | -35.79 | $8.99 | 81716 |
| 2025-12-29 | -33.68 | $9.01 | 139500 |
| 2025-12-26 | -28.42 | $9.06 | 51300 |
| 2025-12-24 | -15.79 | $9.18 | 20937 |
| 2025-12-23 | -30.34 | $9.00 | 54400 |
| 2025-12-22 | -35.06 | $8.88 | 67000 |
| 2025-12-19 | -36.36 | $8.87 | 85800 |
| 2025-12-18 | -32.47 | $8.90 | 54100 |
| 2025-12-17 | -38.96 | $8.85 | 62500 |
| 2025-12-16 | -32.47 | $8.90 | 116100 |
| 2025-12-15 | -40.26 | $8.84 | 81233 |
| 2025-12-12 | -54.55 | $8.73 | 64800 |
| 2025-12-11 | -43.84 | $8.83 | 65834 |
| 2025-12-10 | -58.90 | $8.72 | 64248 |
| 2025-12-09 | -72.60 | $8.62 | 80800 |
| 2025-12-08 | -52.05 | $8.77 | 67306 |
| 2025-12-05 | -40.54 | $8.85 | 45000 |
| 2025-12-04 | -30.86 | $8.90 | 188826 |
| 2025-12-03 | -51.85 | $8.73 | 42700 |
| 2025-12-02 | -39.51 | $8.83 | 58424 |
| 2025-12-01 | -35.80 | $8.86 | 74547 |
| 2025-11-28 | -35.37 | $8.86 | 23700 |
| 2025-11-26 | -17.53 | $8.98 | 44800 |
| 2025-11-25 | -34.02 | $8.82 | 47100 |
| 2025-11-24 | -26.80 | $8.89 | 57600 |
| 2025-11-21 | -34.02 | $8.82 | 60700 |
| 2025-11-20 | -36.08 | $8.80 | 92178 |
| 2025-11-19 | -32.99 | $8.83 | 85100 |
| 2025-11-18 | -14.44 | $8.91 | 54600 |
| 2025-11-17 | -13.33 | $8.92 | 23242 |
| 2025-11-14 | 0.00 | $9.04 | 28801 |
| 2025-11-13 | -14.44 | $8.91 | 48500 |
| 2025-11-12 | -17.78 | $8.88 | 22301 |
| 2025-11-11 | -16.44 | $8.75 | 269200 |
| 2025-11-10 | -7.04 | $8.80 | 53800 |
| 2025-11-07 | -14.08 | $8.75 | 64919 |
| 2025-11-06 | -13.04 | $8.74 | 72736 |
| 2025-11-05 | -18.92 | $8.69 | 60913 |
| 2025-11-04 | -34.15 | $8.55 | 79600 |
| 2025-11-03 | -33.73 | $8.55 | 64700 |
| 2025-10-31 | -36.14 | $8.53 | 79800 |
| 2025-10-30 | -40.96 | $8.49 | 111922 |
| 2025-10-29 | -39.76 | $8.50 | 57500 |
| 2025-10-28 | -33.73 | $8.55 | 51700 |
| 2025-10-27 | -36.14 | $8.53 | 60035 |
| 2025-10-24 | -39.76 | $8.50 | 34300 |
| 2025-10-23 | -34.15 | $8.54 | 59717 |
| 2025-10-22 | -48.19 | $8.42 | 62624 |
| 2025-10-21 | -32.53 | $8.55 | 55600 |
| 2025-10-20 | -26.51 | $8.60 | 38223 |
| 2025-10-17 | -22.89 | $8.63 | 120300 |
| 2025-10-16 | -42.17 | $8.47 | 90831 |
| 2025-10-15 | -39.76 | $8.49 | 63240 |
| 2025-10-14 | -28.99 | $8.48 | 73300 |
| 2025-10-13 | -36.23 | $8.43 | 103738 |
| 2025-10-10 | -43.48 | $8.38 | 76300 |
| 2025-10-09 | -46.38 | $8.36 | 76700 |
| 2025-10-08 | -49.28 | $8.34 | 90500 |
| 2025-10-07 | -53.62 | $8.31 | 70500 |
| 2025-10-06 | -53.62 | $8.31 | 82300 |
| 2025-10-03 | -56.52 | $8.29 | 49700 |
| 2025-10-02 | -56.52 | $8.29 | 196400 |
| 2025-10-01 | -60.87 | $8.26 | 73316 |
| 2025-09-30 | -63.77 | $8.24 | 42402 |
| 2025-09-29 | -60.87 | $8.26 | 68002 |
| 2025-09-26 | -65.22 | $8.23 | 83932 |
| 2025-09-25 | -63.77 | $8.24 | 87900 |
| 2025-09-24 | -64.18 | $8.25 | 99800 |
| 2025-09-23 | -56.34 | $8.32 | 51445 |
| 2025-09-22 | -66.20 | $8.25 | 58316 |
| 2025-09-19 | -57.58 | $8.34 | 65126 |
| 2025-09-18 | -56.06 | $8.35 | 85212 |
| 2025-09-17 | -46.97 | $8.41 | 65700 |
| 2025-09-16 | -51.52 | $8.38 | 57832 |
| 2025-09-15 | -50.00 | $8.39 | 64600 |
| 2025-09-12 | -53.03 | $8.37 | 54000 |
| 2025-09-11 | -51.52 | $8.38 | 46800 |
| 2025-09-10 | -63.64 | $8.30 | 39600 |
| 2025-09-09 | -63.64 | $8.30 | 50816 |
| 2025-09-08 | -77.27 | $8.21 | 74215 |
| 2025-09-05 | -78.79 | $8.20 | 49300 |
| 2025-09-04 | -84.85 | $8.16 | 93600 |
| 2025-09-03 | -80.30 | $8.19 | 41700 |
| 2025-09-02 | -51.67 | $8.41 | 79900 |
| 2025-08-29 | -59.02 | $8.37 | 56400 |
| 2025-08-28 | -49.18 | $8.43 | 57600 |
| 2025-08-27 | -49.18 | $8.43 | 43346 |
| 2025-08-26 | -54.10 | $8.40 | 47900 |
| 2025-08-25 | -54.10 | $8.40 | 38200 |
| 2025-08-22 | -57.38 | $8.38 | 157117 |
| 2025-08-21 | -57.38 | $8.38 | 45200 |
| 2025-08-20 | -54.10 | $8.40 | 39900 |
| 2025-08-19 | -64.91 | $8.36 | 41100 |
| 2025-08-18 | -59.65 | $8.39 | 47700 |
| 2025-08-15 | -56.14 | $8.41 | 49500 |
| 2025-08-14 | -57.89 | $8.40 | 29711 |
| 2025-08-13 | -34.85 | $8.50 | 27100 |
| 2025-08-12 | -21.21 | $8.59 | 26738 |
| 2025-08-11 | -24.24 | $8.57 | 32111 |
| 2025-08-08 | -36.62 | $8.47 | 49230 |
| 2025-08-07 | -47.89 | $8.39 | 69100 |
| 2025-08-06 | -47.22 | $8.39 | 31000 |
| 2025-08-05 | -4.17 | $8.70 | 31521 |
| 2025-08-04 | -11.11 | $8.65 | 51408 |
| 2025-08-01 | -8.33 | $8.67 | 47900 |
| 2025-07-31 | -18.92 | $8.61 | 80400 |
| 2025-07-30 | -10.81 | $8.67 | 44200 |
| 2025-07-29 | -22.97 | $8.58 | 50235 |
| 2025-07-28 | -25.68 | $8.56 | 64400 |
| 2025-07-25 | -35.53 | $8.50 | 37910 |
| 2025-07-24 | -35.53 | $8.50 | 141113 |
| 2025-07-23 | -27.63 | $8.56 | 32730 |
| 2025-07-22 | -23.68 | $8.59 | 36900 |
| 2025-07-21 | -44.74 | $8.43 | 44204 |
| 2025-07-18 | -46.05 | $8.42 | 45326 |
| 2025-07-17 | -53.95 | $8.36 | 61134 |
| 2025-07-16 | -72.37 | $8.22 | 52441 |
| 2025-07-15 | -65.79 | $8.27 | 44500 |
| 2025-07-14 | -56.58 | $8.34 | 62300 |
| 2025-07-11 | -64.47 | $8.28 | 54709 |
| 2025-07-10 | -65.79 | $8.27 | 57300 |
| 2025-07-09 | -66.22 | $8.28 | 45232 |
| 2025-07-08 | -45.59 | $8.46 | 64000 |
| 2025-07-07 | -64.71 | $8.33 | 99722 |
| 2025-07-03 | -57.35 | $8.38 | 19941 |
| 2025-07-02 | -48.53 | $8.44 | 45300 |
| 2025-07-01 | -44.12 | $8.47 | 54921 |
| 2025-06-30 | -44.12 | $8.47 | 75000 |
| 2025-06-27 | -52.94 | $8.41 | 117003 |
| 2025-06-26 | -45.59 | $8.46 | 33703 |
| 2025-06-25 | -60.29 | $8.36 | 30835 |
| 2025-06-24 | -54.41 | $8.40 | 38630 |
| 2025-06-23 | -63.38 | $8.35 | 68425 |
| 2025-06-20 | -40.28 | $8.52 | 68200 |
| 2025-06-18 | -76.39 | $8.26 | 67317 |
| 2025-06-17 | -59.72 | $8.38 | 58200 |
| 2025-06-16 | -69.05 | $8.35 | 47236 |
| 2025-06-13 | -70.24 | $8.34 | 34100 |
| 2025-06-12 | -71.43 | $8.33 | 49300 |
| 2025-06-11 | -67.86 | $8.36 | 48800 |
| 2025-06-10 | -65.48 | $8.38 | 66200 |
| 2025-06-09 | -64.29 | $8.39 | 68702 |
| 2025-06-06 | -72.04 | $8.37 | 32400 |
| 2025-06-05 | -72.04 | $8.37 | 86700 |
| 2025-06-04 | -73.12 | $8.36 | 43100 |
| 2025-06-03 | -58.06 | $8.50 | 51100 |
| 2025-06-02 | -61.29 | $8.47 | 60000 |
| 2025-05-30 | -58.06 | $8.50 | 43100 |
| 2025-05-29 | -59.14 | $8.49 | 58823 |
| 2025-05-28 | -62.37 | $8.46 | 62225 |
| 2025-05-27 | -51.61 | $8.56 | 70000 |
| 2025-05-23 | -54.84 | $8.53 | 39936 |
| 2025-05-22 | -55.91 | $8.52 | 70200 |
| 2025-05-21 | -52.69 | $8.55 | 48100 |
| 2025-05-20 | -57.89 | $8.49 | 60009 |
| 2025-05-19 | -63.16 | $8.44 | 95300 |
| 2025-05-16 | -57.89 | $8.49 | 53200 |
| 2025-05-15 | -60.19 | $8.42 | 60526 |
| 2025-05-14 | -42.86 | $8.59 | 56300 |
| 2025-05-13 | -45.71 | $8.56 | 64419 |
| 2025-05-12 | -34.29 | $8.68 | 61436 |
| 2025-05-09 | -36.72 | $8.57 | 43600 |
| 2025-05-08 | -17.54 | $8.70 | 65614 |
| 2025-05-07 | -24.14 | $8.62 | 58600 |
| 2025-05-06 | -14.66 | $8.73 | 169526 |
| 2025-05-05 | -19.82 | $8.63 | 90300 |
| 2025-05-02 | -26.13 | $8.56 | 43532 |
| 2025-05-01 | -31.53 | $8.50 | 90900 |
| 2025-04-30 | -33.33 | $8.48 | 45400 |
| 2025-04-29 | -18.02 | $8.65 | 55200 |
| 2025-04-28 | -20.19 | $8.57 | 50616 |
| 2025-04-25 | -21.65 | $8.50 | 29700 |
| 2025-04-24 | -11.63 | $8.50 | 69700 |
| 2025-04-23 | -29.07 | $8.35 | 45130 |
| 2025-04-22 | -25.58 | $8.38 | 86600 |
| 2025-04-21 | -30.23 | $8.34 | 64200 |
| 2025-04-17 | -29.07 | $8.35 | 61418 |
| 2025-04-16 | -29.07 | $8.35 | 61046 |
| 2025-04-15 | -44.19 | $8.22 | 119800 |
| 2025-04-14 | -56.98 | $8.11 | 116400 |
| 2025-04-11 | -55.81 | $8.12 | 363847 |
| 2025-04-10 | -69.77 | $8.00 | 229643 |
| 2025-04-09 | -69.77 | $8.00 | 173922 |
| 2025-04-08 | -71.25 | $8.03 | 146000 |
| 2025-04-07 | -67.57 | $8.10 | 184006 |
| 2025-04-04 | -91.94 | $7.91 | 86900 |
| 2025-04-03 | -64.41 | $8.11 | 118322 |
| 2025-04-02 | -75.93 | $8.08 | 600808 |
| 2025-04-01 | -57.41 | $8.18 | 1.1M |
| 2025-03-31 | -74.07 | $8.09 | 101500 |
| 2025-03-28 | -75.93 | $8.08 | 77100 |
| 2025-03-27 | -53.70 | $8.20 | 107400 |
| 2025-03-26 | -81.48 | $8.05 | 77316 |
| 2025-03-25 | -72.22 | $8.10 | 55409 |
| 2025-03-24 | -62.96 | $8.15 | 132219 |
| 2025-03-21 | -69.09 | $8.12 | 109815 |
| 2025-03-20 | -74.55 | $8.09 | 43200 |
| 2025-03-19 | -70.91 | $8.11 | 120103 |
| 2025-03-18 | -70.91 | $8.11 | 135391 |
| 2025-03-17 | -63.64 | $8.15 | 102500 |
| 2025-03-14 | -53.45 | $8.19 | 76845 |
| 2025-03-13 | -54.69 | $8.19 | 96027 |
| 2025-03-12 | -71.88 | $8.08 | 171300 |
| 2025-03-11 | -57.81 | $8.17 | 104144 |
| 2025-03-10 | -65.63 | $8.12 | 128438 |
| 2025-03-07 | -26.56 | $8.37 | 519633 |
| 2025-03-06 | -29.69 | $8.35 | 503300 |
| 2025-03-05 | -20.00 | $8.41 | 58000 |
| 2025-03-04 | -36.92 | $8.30 | 86541 |
| 2025-03-03 | -43.08 | $8.26 | 103213 |
| 2025-02-28 | -55.38 | $8.18 | 88000 |
| 2025-02-27 | -55.38 | $8.18 | 59900 |
| 2025-02-26 | -24.62 | $8.38 | 73700 |
| 2025-02-25 | -36.92 | $8.30 | 342147 |
| 2025-02-24 | -21.54 | $8.40 | 654000 |
| 2025-02-21 | -49.23 | $8.22 | 56929 |
| 2025-02-20 | -35.38 | $8.31 | 59011 |
| 2025-02-19 | -55.38 | $8.18 | 80605 |
| 2025-02-18 | -44.62 | $8.25 | 101900 |
| 2025-02-14 | -52.31 | $8.20 | 82609 |
| 2025-02-13 | -58.46 | $8.16 | 94200 |
| 2025-02-12 | -57.38 | $8.15 | 101841 |
| 2025-02-11 | -59.02 | $8.14 | 73600 |
| 2025-02-10 | -57.38 | $8.15 | 124700 |
| 2025-02-07 | -55.74 | $8.16 | 79600 |
| 2025-02-06 | -52.46 | $8.18 | 91146 |
| 2025-02-05 | -50.82 | $8.19 | 124213 |
| 2025-02-04 | -44.83 | $8.24 | 67347 |
| 2025-02-03 | -41.38 | $8.26 | 110700 |
| 2025-01-31 | -51.72 | $8.20 | 59800 |
| 2025-01-30 | -32.76 | $8.31 | 129231 |
| 2025-01-29 | -46.55 | $8.23 | 86825 |
| 2025-01-28 | -43.10 | $8.25 | 95928 |
| 2025-01-27 | -44.07 | $8.25 | 118000 |
| 2025-01-24 | -47.46 | $8.23 | 70316 |
| 2025-01-23 | -47.46 | $8.23 | 86621 |
| 2025-01-22 | -45.31 | $8.24 | 106814 |
| 2025-01-21 | -39.06 | $8.28 | 1.1M |
| 2025-01-17 | -14.06 | $8.44 | 109404 |
| 2025-01-16 | -42.19 | $8.26 | 119000 |
| 2025-01-15 | -42.19 | $8.26 | 71600 |
| 2025-01-14 | -50.00 | $8.21 | 162727 |
| 2025-01-13 | -70.31 | $8.08 | 164523 |
| 2025-01-10 | -68.75 | $8.09 | 100900 |
| 2025-01-08 | -73.44 | $8.06 | 91643 |
| 2025-01-07 | -62.50 | $8.13 | 125200 |
| 2025-01-06 | -50.00 | $8.21 | 87100 |
| 2025-01-03 | -48.44 | $8.22 | 105900 |
| 2025-01-02 | -56.72 | $8.18 | 55200 |
| 2024-12-31 | -41.79 | $8.28 | 112729 |
| 2024-12-30 | -50.62 | $8.29 | 98211 |
| 2024-12-27 | -60.42 | $8.27 | 867800 |
| 2024-12-26 | -56.25 | $8.31 | 141000 |
| 2024-12-24 | -62.50 | $8.25 | 59910 |
| 2024-12-23 | -66.67 | $8.21 | 158927 |
| 2024-12-20 | -67.71 | $8.20 | 1.2M |
| 2024-12-19 | -82.22 | $8.11 | 193408 |
| 2024-12-18 | -85.45 | $8.11 | 877300 |
| 2024-12-17 | -77.27 | $8.20 | 198000 |
| 2024-12-16 | -74.55 | $8.23 | 137132 |
| 2024-12-13 | -77.27 | $8.20 | 82500 |
| 2024-12-12 | -70.59 | $8.33 | 81928 |
| 2024-12-11 | -69.61 | $8.34 | 842427 |
| 2024-12-10 | -62.24 | $8.44 | 168533 |
| 2024-12-09 | -68.37 | $8.38 | 900840 |
| 2024-12-06 | -76.53 | $8.30 | 155900 |
| 2024-12-05 | -77.55 | $8.29 | 867840 |
| 2024-12-04 | -69.15 | $8.40 | 94301 |
| 2024-12-03 | -67.02 | $8.42 | 77200 |
| 2024-12-02 | -74.47 | $8.35 | 113600 |
| 2024-11-29 | -54.26 | $8.54 | 40600 |
| 2024-11-27 | -64.89 | $8.44 | 66000 |
| 2024-11-26 | -70.21 | $8.39 | 81541 |
| 2024-11-25 | -61.70 | $8.47 | 125700 |
| 2024-11-22 | -54.26 | $8.54 | 47728 |
| 2024-11-21 | -47.87 | $8.60 | 140600 |
| 2024-11-20 | -50.00 | $8.58 | 60900 |
| 2024-11-19 | -53.49 | $8.51 | 108045 |
| 2024-11-18 | -52.94 | $8.52 | 128500 |
| 2024-11-15 | -63.10 | $8.44 | 101400 |
| 2024-11-14 | -71.43 | $8.37 | 98900 |
| 2024-11-13 | -60.71 | $8.46 | 92700 |
| 2024-11-12 | -60.71 | $8.46 | 99900 |
| 2024-11-11 | -53.57 | $8.52 | 60900 |
| 2024-11-08 | -61.90 | $8.45 | 66600 |
| 2024-11-07 | -83.33 | $8.52 | 85639 |
| 2024-11-06 | -87.04 | $8.50 | 52400 |
| 2024-11-05 | -74.07 | $8.57 | 73542 |
| 2024-11-04 | -76.92 | $8.55 | 86834 |
| 2024-11-01 | -84.72 | $8.54 | 72435 |
| 2024-10-31 | -98.61 | $8.44 | 128410 |
| 2024-10-30 | -92.21 | $8.51 | 350900 |
| 2024-10-29 | -88.75 | $8.54 | 1.5M |
| 2024-10-28 | -71.25 | $8.68 | 52100 |
| 2024-10-25 | -75.00 | $8.65 | 125100 |
| 2024-10-24 | -82.80 | $8.61 | 59421 |
| 2024-10-23 | -89.25 | $8.55 | 42130 |
| 2024-10-22 | -84.40 | $8.62 | 32924 |
| 2024-10-21 | -88.07 | $8.58 | 79400 |
| 2024-10-18 | -81.65 | $8.65 | 46200 |
| 2024-10-17 | -88.07 | $8.58 | 47800 |
| 2024-10-16 | -83.49 | $8.63 | 34633 |
| 2024-10-15 | -93.58 | $8.52 | 43217 |
| 2024-10-14 | -76.15 | $8.71 | 34430 |
| 2024-10-11 | -91.74 | $8.54 | 54100 |
| 2024-10-10 | -93.58 | $8.52 | 45649 |
| 2024-10-09 | -86.54 | $8.64 | 38500 |
| 2024-10-08 | -76.92 | $8.74 | 44600 |
| 2024-10-07 | -82.61 | $8.78 | 44700 |
| 2024-10-04 | -66.29 | $8.95 | 34502 |
| 2024-10-03 | -69.57 | $8.90 | 76500 |
| 2024-10-02 | -63.04 | $8.96 | 64300 |
| 2024-10-01 | -77.17 | $8.83 | 47500 |
| 2024-09-30 | -82.61 | $8.78 | 51900 |
| 2024-09-27 | -47.83 | $9.10 | 77132 |
| 2024-09-26 | -36.96 | $9.20 | 36100 |
| 2024-09-25 | -31.52 | $9.25 | 34500 |
| 2024-09-24 | -6.74 | $9.45 | 35417 |
| 2024-09-23 | -23.96 | $9.28 | 32500 |
| 2024-09-20 | -33.68 | $9.18 | 55700 |
| 2024-09-19 | -35.79 | $9.16 | 21700 |
| 2024-09-18 | -36.63 | $9.13 | 36000 |
| 2024-09-17 | -28.57 | $9.14 | 30000 |
| 2024-09-16 | -39.56 | $9.04 | 36700 |
| 2024-09-13 | -51.65 | $8.93 | 40512 |
| 2024-09-12 | -49.45 | $8.95 | 55306 |
| 2024-09-11 | -59.34 | $8.86 | 91300 |
| 2024-09-10 | -48.35 | $8.96 | 44912 |
| 2024-09-09 | -47.25 | $8.97 | 47725 |
| 2024-09-06 | -51.65 | $8.93 | 35100 |
| 2024-09-05 | -47.25 | $8.97 | 46000 |
| 2024-09-04 | -48.35 | $8.96 | 47300 |
| 2024-09-03 | -64.84 | $8.81 | 37235 |
| 2024-08-30 | -45.36 | $8.96 | 51913 |
| 2024-08-29 | -42.27 | $8.99 | 39002 |
| 2024-08-28 | -35.05 | $9.06 | 41919 |
| 2024-08-27 | -41.49 | $8.98 | 40203 |
| 2024-08-26 | -25.00 | $9.12 | 30700 |
| 2024-08-23 | -52.17 | $8.87 | 57200 |
| 2024-08-22 | -58.70 | $8.81 | 28733 |
| 2024-08-21 | -44.57 | $8.94 | 41411 |
| 2024-08-20 | -55.67 | $8.81 | 115041 |
| 2024-08-19 | -36.08 | $9.00 | 47907 |
| 2024-08-16 | -24.51 | $9.10 | 39300 |
| 2024-08-15 | -21.57 | $9.13 | 56423 |
| 2024-08-14 | -11.83 | $9.10 | 38300 |
| 2024-08-13 | -13.45 | $9.05 | 49037 |
| 2024-08-12 | -23.53 | $8.93 | 48800 |
| 2024-08-09 | -30.25 | $8.85 | 44500 |
| 2024-08-08 | -9.24 | $9.10 | 68228 |
| 2024-08-07 | -27.12 | $8.80 | 81809 |
| 2024-08-06 | -29.01 | $8.74 | 87700 |
| 2024-08-05 | -25.19 | $8.79 | 115600 |
| 2024-08-02 | -22.86 | $8.80 | 137900 |
| 2024-08-01 | -6.78 | $8.82 | 45400 |
| 2024-07-31 | -1.03 | $8.68 | 1.0M |
| 2024-07-30 | -2.13 | $8.64 | 728518 |
| 2024-07-29 | -3.33 | $8.59 | 49900 |
| 2024-07-26 | -8.54 | $8.47 | 48900 |
| 2024-07-25 | -3.37 | $8.51 | 58400 |
| 2024-07-24 | -9.20 | $8.44 | 44741 |
| 2024-07-23 | -9.20 | $8.44 | 41717 |
| 2024-07-22 | -12.64 | $8.41 | 46900 |
| 2024-07-19 | -21.84 | $8.33 | 43800 |
| 2024-07-18 | -26.04 | $8.36 | 65600 |
| 2024-07-17 | -20.83 | $8.41 | 50200 |
| 2024-07-16 | -29.17 | $8.33 | 37600 |
| 2024-07-15 | -32.29 | $8.30 | 36300 |
| 2024-07-12 | -13.54 | $8.48 | 55429 |
| 2024-07-11 | -30.21 | $8.32 | 56700 |
| 2024-07-10 | -46.88 | $8.16 | 79712 |
| 2024-07-09 | -52.08 | $8.11 | 49500 |
| 2024-07-08 | -56.25 | $8.07 | 79400 |
| 2024-07-05 | -52.08 | $8.11 | 128300 |
| 2024-07-03 | -29.17 | $8.33 | 36500 |
| 2024-07-02 | -41.67 | $8.21 | 133400 |
| 2024-07-01 | -41.67 | $8.21 | 81808 |
| 2024-06-28 | -40.63 | $8.22 | 228724 |
| 2024-06-27 | -57.29 | $8.06 | 986500 |
| 2024-06-26 | -64.94 | $8.11 | 851112 |
| 2024-06-25 | -76.62 | $8.02 | 1.1M |
| 2024-06-24 | -63.64 | $8.18 | 75538 |
| 2024-06-21 | -72.04 | $8.16 | 71131 |
| 2024-06-20 | -53.76 | $8.33 | 527100 |
| 2024-06-18 | -54.84 | $8.32 | 134500 |
| 2024-06-17 | -69.89 | $8.18 | 509000 |
| 2024-06-14 | -63.53 | $8.29 | 234208 |
| 2024-06-13 | -41.18 | $8.48 | 358532 |
| 2024-06-12 | -50.59 | $8.40 | 255200 |
| 2024-06-11 | -42.35 | $8.47 | 840300 |
| 2024-06-10 | -60.00 | $8.32 | 589100 |
| 2024-06-07 | -43.53 | $8.46 | 543431 |
| 2024-06-06 | -49.41 | $8.41 | 192129 |
| 2024-06-05 | -56.00 | $8.27 | 83120 |
| 2024-06-04 | -46.00 | $8.37 | 115200 |
| 2024-06-03 | -71.15 | $8.09 | 147647 |
| 2024-05-31 | -72.12 | $8.08 | 48700 |
| 2024-05-30 | -67.31 | $8.13 | 43142 |
| 2024-05-29 | -50.96 | $8.30 | 43900 |
| 2024-05-28 | -32.69 | $8.49 | 44930 |
| 2024-05-24 | -43.27 | $8.38 | 35807 |
| 2024-05-23 | -31.30 | $8.47 | 39732 |
| 2024-05-22 | -23.48 | $8.56 | 54928 |
| 2024-05-21 | -26.09 | $8.53 | 24838 |
| 2024-05-20 | -25.22 | $8.54 | 23003 |
| 2024-05-17 | -20.00 | $8.60 | 36900 |
| 2024-05-16 | -6.42 | $8.64 | 32430 |
| 2024-05-15 | -16.51 | $8.53 | 33000 |
| 2024-05-14 | -16.51 | $8.53 | 29800 |
| 2024-05-13 | -11.93 | $8.58 | 33200 |
| 2024-05-10 | -31.19 | $8.37 | 37923 |
| 2024-05-09 | -4.41 | $8.27 | 50000 |
| 2024-05-08 | -8.96 | $8.23 | 34204 |
| 2024-05-07 | -10.45 | $8.22 | 66510 |
| 2024-05-06 | -20.90 | $8.15 | 56919 |
| 2024-05-03 | -31.34 | $8.08 | 49536 |
| 2024-05-02 | -25.37 | $8.12 | 49800 |
| 2024-05-01 | -54.10 | $7.90 | 66700 |
| 2024-04-30 | -45.90 | $7.95 | 83546 |
| 2024-04-29 | -24.59 | $8.08 | 62310 |
| 2024-04-26 | -26.23 | $8.07 | 63246 |
| 2024-04-25 | -36.07 | $8.01 | 69100 |
| 2024-04-24 | -36.07 | $8.01 | 50418 |
| 2024-04-23 | -57.35 | $7.91 | 83100 |
| 2024-04-22 | -60.29 | $7.89 | 62400 |
| 2024-04-19 | -89.71 | $7.69 | 64000 |
| 2024-04-18 | -96.92 | $7.67 | 102101 |
| 2024-04-17 | -87.69 | $7.73 | 138800 |
| 2024-04-16 | -80.00 | $7.78 | 194300 |
| 2024-04-15 | -81.48 | $7.86 | 133339 |
| 2024-04-12 | -83.33 | $7.85 | 67631 |
| 2024-04-11 | -53.70 | $8.01 | 109700 |
| 2024-04-10 | -50.00 | $8.04 | 72700 |
| 2024-04-09 | -69.64 | $7.97 | 89012 |
| 2024-04-08 | -82.14 | $7.90 | 140800 |
| 2024-04-05 | -92.86 | $7.84 | 76300 |
| 2024-04-04 | -58.73 | $8.06 | 69100 |
| 2024-04-03 | -66.67 | $8.02 | 221900 |
| 2024-04-02 | -68.18 | $8.01 | 80119 |
| 2024-04-01 | -82.28 | $7.94 | 209621 |
| 2024-03-28 | -89.33 | $7.92 | 177800 |
| 2024-03-27 | -73.33 | $8.04 | 95400 |
| 2024-03-26 | -64.00 | $8.11 | 101800 |
| 2024-03-25 | -69.33 | $8.07 | 82900 |
| 2024-03-22 | -74.67 | $8.03 | 56031 |
| 2024-03-21 | -65.33 | $8.10 | 42400 |
| 2024-03-20 | -86.96 | $7.99 | 42425 |
| 2024-03-19 | -69.57 | $8.11 | 30720 |
| 2024-03-18 | -57.97 | $8.19 | 29700 |
| 2024-03-15 | -60.87 | $8.17 | 32530 |
| 2024-03-14 | -71.01 | $8.10 | 59300 |
| 2024-03-13 | -46.38 | $8.27 | 36045 |
| 2024-03-12 | -48.57 | $8.26 | 94479 |
| 2024-03-11 | -58.57 | $8.19 | 39049 |
| 2024-03-08 | -74.29 | $8.08 | 39733 |
| 2024-03-07 | -35.59 | $8.39 | 26621 |
| 2024-03-06 | -25.42 | $8.45 | 23500 |
| 2024-03-05 | -61.76 | $8.27 | 25645 |
| 2024-03-04 | -58.82 | $8.29 | 42600 |
| 2024-03-01 | -42.65 | $8.40 | 36400 |
| 2024-02-29 | -56.34 | $8.29 | 46324 |
| 2024-02-28 | -35.44 | $8.41 | 40500 |
| 2024-02-27 | -18.09 | $8.52 | 51700 |
| 2024-02-26 | -46.81 | $8.25 | 26335 |
| 2024-02-23 | -59.57 | $8.13 | 67308 |
| 2024-02-22 | -53.19 | $8.19 | 26822 |
| 2024-02-21 | -41.49 | $8.30 | 38549 |
| 2024-02-20 | -32.11 | $8.34 | 41700 |
| 2024-02-16 | -42.86 | $8.21 | 35800 |
| 2024-02-15 | -45.54 | $8.18 | 32639 |
| 2024-02-14 | -33.93 | $8.31 | 42645 |
| 2024-02-13 | -39.29 | $8.25 | 33100 |
| 2024-02-12 | -25.89 | $8.40 | 51900 |
| 2024-02-09 | -36.61 | $8.28 | 41731 |
| 2024-02-08 | -34.82 | $8.30 | 34947 |
| 2024-02-07 | -16.07 | $8.51 | 61900 |
| 2024-02-06 | -8.04 | $8.60 | 46600 |
| 2024-02-05 | -1.49 | $8.23 | 50700 |
| 2024-02-02 | -6.06 | $8.19 | 39608 |
| 2024-02-01 | -20.90 | $8.10 | 46400 |
| 2024-01-31 | -49.25 | $7.91 | 35416 |
| 2024-01-30 | -79.55 | $7.75 | 90009 |
| 2024-01-29 | -59.09 | $7.93 | 58127 |
| 2024-01-26 | -56.82 | $7.95 | 60700 |
| 2024-01-25 | -67.05 | $7.86 | 46600 |
| 2024-01-24 | -56.82 | $7.95 | 29614 |
| 2024-01-23 | -80.68 | $7.74 | 44829 |
| 2024-01-22 | -85.23 | $7.70 | 54026 |
| 2024-01-19 | -93.33 | $7.75 | 35138 |
| 2024-01-18 | -80.00 | $7.85 | 55932 |
| 2024-01-17 | -93.33 | $7.75 | 44800 |
| 2024-01-16 | -52.86 | $8.08 | 77302 |
| 2024-01-12 | -50.00 | $8.10 | 41928 |
| 2024-01-11 | -49.30 | $8.10 | 181536 |
| 2024-01-10 | -69.44 | $7.95 | 41208 |
| 2024-01-09 | -40.63 | $8.06 | 28900 |
| 2024-01-08 | -45.83 | $8.01 | 24400 |
| 2024-01-05 | -33.33 | $8.13 | 29800 |
| 2024-01-04 | -25.00 | $8.21 | 37300 |
| 2024-01-03 | -33.33 | $8.12 | 47341 |
| 2024-01-02 | -34.48 | $8.05 | 54517 |
| 2023-12-29 | -17.70 | $8.22 | 52021 |
| 2023-12-28 | -23.01 | $8.16 | 36048 |
| 2023-12-27 | -25.66 | $8.13 | 39200 |
| 2023-12-26 | -31.86 | $8.06 | 38948 |
| 2023-12-22 | -11.96 | $8.10 | 43900 |
| 2023-12-21 | -14.13 | $8.08 | 54900 |
| 2023-12-20 | -32.61 | $7.91 | 32800 |
| 2023-12-19 | -14.13 | $8.08 | 37000 |
| 2023-12-18 | -17.39 | $8.05 | 44027 |
| 2023-12-15 | -11.96 | $8.10 | 34343 |
| 2023-12-14 | -5.75 | $8.11 | 55605 |
| 2023-12-13 | -33.80 | $7.76 | 49519 |
| 2023-12-12 | -25.35 | $7.82 | 65200 |
| 2023-12-11 | -21.13 | $7.85 | 81810 |
| 2023-12-08 | -40.85 | $7.71 | 189900 |
| 2023-12-07 | -30.56 | $7.78 | 54400 |
| 2023-12-06 | -59.72 | $7.57 | 46205 |
| 2023-12-05 | -73.61 | $7.47 | 51549 |
| 2023-12-04 | -70.83 | $7.49 | 58341 |
| 2023-12-01 | -47.22 | $7.66 | 31600 |
| 2023-11-30 | -30.56 | $7.78 | 67200 |
| 2023-11-29 | -17.39 | $7.84 | 30600 |
| 2023-11-28 | -34.78 | $7.68 | 43000 |
| 2023-11-27 | -27.17 | $7.75 | 30200 |
| 2023-11-24 | -25.00 | $7.77 | 22700 |
| 2023-11-22 | -12.20 | $7.80 | 50722 |
| 2023-11-21 | -20.73 | $7.73 | 41600 |
| 2023-11-20 | -10.98 | $7.81 | 27415 |
| 2023-11-17 | -31.71 | $7.64 | 25800 |
| 2023-11-16 | -31.71 | $7.64 | 32900 |
| 2023-11-15 | -18.29 | $7.75 | 30300 |
| 2023-11-14 | -46.34 | $7.52 | 67800 |
| 2023-11-13 | -48.78 | $7.50 | 46719 |
| 2023-11-10 | -69.88 | $7.32 | 41300 |
| 2023-11-09 | -51.81 | $7.47 | 33100 |
| 2023-11-08 | -62.65 | $7.38 | 33602 |
| 2023-11-07 | -48.28 | $7.48 | 45526 |
| 2023-11-06 | -40.23 | $7.55 | 40100 |
| 2023-11-03 | -22.78 | $7.64 | 28742 |
| 2023-11-02 | -34.72 | $7.50 | 48910 |
| 2023-11-01 | -54.39 | $7.29 | 84507 |
| 2023-10-31 | -56.14 | $7.28 | 153000 |
| 2023-10-30 | -40.35 | $7.37 | 39600 |
| 2023-10-27 | -47.37 | $7.33 | 33834 |
| 2023-10-26 | -54.39 | $7.29 | 78248 |
| 2023-10-25 | -75.44 | $7.17 | 54908 |
| 2023-10-24 | -64.91 | $7.23 | 247000 |
| 2023-10-23 | -70.18 | $7.20 | 67700 |
| 2023-10-20 | -69.12 | $7.24 | 47734 |
| 2023-10-19 | -63.64 | $7.31 | 73707 |
| 2023-10-18 | -51.95 | $7.40 | 46700 |
| 2023-10-17 | -54.55 | $7.38 | 123428 |
| 2023-10-16 | -74.03 | $7.23 | 69036 |
| 2023-10-13 | -70.13 | $7.26 | 54343 |
| 2023-10-12 | -57.14 | $7.36 | 58800 |
| 2023-10-11 | -59.74 | $7.34 | 91800 |
| 2023-10-10 | -59.72 | $7.37 | 96600 |
| 2023-10-09 | -70.83 | $7.29 | 73209 |
| 2023-10-06 | -69.44 | $7.30 | 48810 |
| 2023-10-05 | -81.94 | $7.21 | 112300 |
| 2023-10-04 | -97.22 | $7.10 | 87541 |
| 2023-10-03 | -90.00 | $7.26 | 106013 |
| 2023-10-02 | -87.04 | $7.33 | 80700 |
| 2023-09-29 | -87.32 | $7.35 | 48500 |
| 2023-09-28 | -78.38 | $7.42 | 132211 |
| 2023-09-27 | -72.29 | $7.49 | 91300 |
| 2023-09-26 | -86.75 | $7.37 | 54100 |
| 2023-09-25 | -77.11 | $7.45 | 73745 |
| 2023-09-22 | -75.90 | $7.46 | 44619 |
| 2023-09-21 | -74.70 | $7.47 | 45141 |
| 2023-09-20 | -66.27 | $7.54 | 72843 |
| 2023-09-19 | -51.81 | $7.66 | 71817 |
| 2023-09-18 | -72.29 | $7.49 | 100641 |
| 2023-09-15 | -61.45 | $7.58 | 65100 |
| 2023-09-14 | -57.83 | $7.61 | 37114 |
| 2023-09-13 | -56.63 | $7.62 | 34737 |
| 2023-09-12 | -60.24 | $7.59 | 82400 |
| 2023-09-11 | -72.46 | $7.59 | 96300 |
| 2023-09-08 | -86.25 | $7.51 | 54600 |
| 2023-09-07 | -68.75 | $7.65 | 71000 |
| 2023-09-06 | -76.19 | $7.60 | 47300 |
| 2023-09-05 | -65.48 | $7.69 | 52500 |
| 2023-09-01 | -40.48 | $7.90 | 36900 |
| 2023-08-31 | -34.52 | $7.95 | 47413 |
| 2023-08-30 | -52.38 | $7.80 | 40449 |
| 2023-08-29 | -54.76 | $7.78 | 59300 |
| 2023-08-28 | -65.22 | $7.72 | 222647 |
| 2023-08-25 | -75.47 | $7.66 | 37000 |
| 2023-08-24 | -90.57 | $7.50 | 76746 |
| 2023-08-23 | -87.74 | $7.53 | 45300 |
| 2023-08-22 | -100.00 | $7.40 | 104320 |
| 2023-08-21 | -96.88 | $7.53 | 50000 |
| 2023-08-18 | -95.83 | $7.54 | 118649 |
| 2023-08-17 | -90.28 | $7.81 | 173000 |
| 2023-08-16 | -88.89 | $7.82 | 60031 |
| 2023-08-15 | -83.13 | $7.77 | 74448 |
| 2023-08-14 | -63.54 | $7.85 | 31847 |
| 2023-08-11 | -42.71 | $8.05 | 25000 |
| 2023-08-10 | -44.79 | $8.03 | 25945 |
| 2023-08-09 | -52.08 | $7.96 | 29800 |
| 2023-08-08 | -50.00 | $7.98 | 56600 |
| 2023-08-07 | -46.88 | $8.01 | 30800 |
| 2023-08-04 | -39.58 | $8.08 | 24600 |
| 2023-08-03 | -31.63 | $8.15 | 70700 |
| 2023-08-02 | -44.90 | $8.02 | 29900 |
| 2023-08-01 | -16.33 | $8.30 | 26900 |
| 2023-07-31 | -24.49 | $8.22 | 22600 |
| 2023-07-28 | -5.06 | $8.23 | 128537 |
| 2023-07-27 | -30.56 | $7.98 | 23835 |
| 2023-07-26 | -18.06 | $8.07 | 25214 |
| 2023-07-25 | -26.98 | $7.94 | 96800 |
| 2023-07-24 | -31.75 | $7.91 | 120300 |
| 2023-07-21 | -11.86 | $8.00 | 36900 |
| 2023-07-20 | 0.00 | $7.99 | 32141 |
| 2023-07-19 | -50.00 | $7.77 | 28000 |
| 2023-07-18 | -50.00 | $7.77 | 36620 |
| 2023-07-17 | -21.43 | $7.91 | 54500 |
| 2023-07-14 | -21.69 | $7.88 | 104000 |
| 2023-07-13 | -16.16 | $7.90 | 43506 |
| 2023-07-12 | -31.31 | $7.75 | 47216 |
| 2023-07-11 | -45.45 | $7.61 | 102307 |
| 2023-07-10 | -48.48 | $7.58 | 68400 |
| 2023-07-07 | -47.47 | $7.59 | 45800 |
| 2023-07-06 | -45.45 | $7.61 | 69100 |
| 2023-07-05 | -29.29 | $7.77 | 74600 |
| 2023-07-03 | -19.19 | $7.87 | 16645 |
| 2023-06-30 | -26.26 | $7.80 | 42000 |
| 2023-06-29 | -23.23 | $7.83 | 35530 |
| 2023-06-28 | -18.18 | $7.88 | 67300 |
| 2023-06-27 | -28.28 | $7.78 | 109748 |
| 2023-06-26 | -26.26 | $7.80 | 52500 |
| 2023-06-23 | -14.14 | $7.92 | 51146 |
| 2023-06-22 | -9.09 | $7.97 | 26200 |
| 2023-06-21 | -7.07 | $7.99 | 58700 |
| 2023-06-20 | -10.11 | $7.87 | 41600 |
| 2023-06-16 | -64.77 | $7.38 | 32548 |
| 2023-06-15 | -79.55 | $7.25 | 59042 |
| 2023-06-14 | -65.59 | $7.39 | 32110 |
| 2023-06-13 | -72.22 | $7.35 | 96708 |
| 2023-06-12 | -78.89 | $7.29 | 57100 |
| 2023-06-09 | -65.56 | $7.41 | 37100 |
| 2023-06-08 | -77.78 | $7.30 | 30200 |
| 2023-06-07 | -66.67 | $7.40 | 44600 |
| 2023-06-06 | -61.11 | $7.45 | 111303 |
| 2023-06-05 | -66.67 | $7.40 | 52100 |
| 2023-06-02 | -72.22 | $7.35 | 46000 |
| 2023-06-01 | -72.94 | $7.38 | 197200 |
| 2023-05-31 | -76.47 | $7.35 | 113300 |
| 2023-05-30 | -71.76 | $7.39 | 52948 |
| 2023-05-26 | -63.53 | $7.46 | 40800 |
| 2023-05-25 | -76.47 | $7.35 | 94500 |
| 2023-05-24 | -69.41 | $7.41 | 46000 |
| 2023-05-23 | -80.00 | $7.32 | 55741 |
| 2023-05-22 | -45.88 | $7.61 | 43800 |
| 2023-05-19 | -49.41 | $7.58 | 35428 |
| 2023-05-18 | -55.29 | $7.53 | 21443 |
| 2023-05-17 | -40.00 | $7.66 | 25630 |
| 2023-05-16 | -16.88 | $7.79 | 50842 |
| 2023-05-15 | -12.99 | $7.82 | 28900 |
| 2023-05-12 | -24.68 | $7.73 | 30700 |
| 2023-05-11 | -3.90 | $7.89 | 33700 |
| 2023-05-10 | -29.87 | $7.69 | 33100 |
| 2023-05-09 | -17.33 | $7.77 | 59727 |
| 2023-05-08 | 0.00 | $7.76 | 23800 |
| 2023-05-05 | -24.07 | $7.56 | 23501 |
| 2023-05-04 | -13.64 | $7.52 | 32425 |
| 2023-05-03 | -31.82 | $7.44 | 23700 |
| 2023-05-02 | -29.17 | $7.44 | 34700 |
| 2023-05-01 | -22.92 | $7.47 | 19746 |
| 2023-04-28 | -18.75 | $7.49 | 18546 |
| 2023-04-27 | -29.17 | $7.44 | 31000 |
| 2023-04-26 | -48.94 | $7.34 | 65800 |
| 2023-04-25 | -48.72 | $7.30 | 59912 |
| 2023-04-24 | -25.64 | $7.39 | 36900 |
| 2023-04-21 | -43.59 | $7.32 | 43948 |
| 2023-04-20 | -48.72 | $7.30 | 42529 |
| 2023-04-19 | -38.46 | $7.34 | 28700 |
| 2023-04-18 | -20.51 | $7.41 | 39747 |
| 2023-04-17 | -34.29 | $7.33 | 63914 |
| 2023-04-14 | -34.29 | $7.33 | 31843 |
| 2023-04-13 | -20.00 | $7.38 | 37716 |
| 2023-04-12 | -27.78 | $7.35 | 39705 |
| 2023-04-11 | -19.44 | $7.38 | 56013 |
| 2023-04-10 | -35.00 | $7.31 | 39632 |
| 2023-04-06 | -25.00 | $7.35 | 35405 |
| 2023-04-05 | -43.18 | $7.30 | 54000 |
| 2023-04-04 | -36.36 | $7.33 | 111223 |
| 2023-04-03 | -47.73 | $7.28 | 75635 |
| 2023-03-31 | -63.64 | $7.21 | 70200 |
| 2023-03-30 | -70.45 | $7.18 | 174339 |
| 2023-03-29 | -65.91 | $7.20 | 35200 |
| 2023-03-28 | -54.55 | $7.25 | 127000 |
| 2023-03-27 | -69.57 | $7.17 | 72645 |
| 2023-03-24 | -54.35 | $7.24 | 47600 |
| 2023-03-23 | -39.13 | $7.31 | 39435 |
| 2023-03-22 | -54.35 | $7.24 | 137432 |
| 2023-03-21 | -43.48 | $7.29 | 37220 |
| 2023-03-20 | -26.09 | $7.37 | 29405 |
| 2023-03-17 | -21.74 | $7.39 | 83000 |
| 2023-03-16 | -13.04 | $7.43 | 91000 |
| 2023-03-15 | -34.78 | $7.33 | 72600 |
| 2023-03-14 | -21.74 | $7.39 | 111700 |
| 2023-03-13 | -69.57 | $7.17 | 143140 |
| 2023-03-10 | -76.09 | $7.14 | 68300 |
| 2023-03-09 | -26.09 | $7.37 | 73702 |
| 2023-03-08 | -13.64 | $7.41 | 53000 |
| 2023-03-07 | -6.82 | $7.44 | 87800 |
| 2023-03-06 | -7.14 | $7.42 | 190000 |
| 2023-03-03 | -26.83 | $7.33 | 35800 |
| 2023-03-02 | -31.11 | $7.34 | 79900 |
| 2023-03-01 | -57.78 | $7.22 | 85400 |
| 2023-02-28 | -73.33 | $7.15 | 203400 |
| 2023-02-27 | -81.48 | $7.14 | 45600 |
| 2023-02-24 | -89.58 | $7.15 | 35802 |
| 2023-02-23 | -89.58 | $7.15 | 69626 |
| 2023-02-22 | -85.42 | $7.17 | 46920 |
| 2023-02-21 | -70.83 | $7.24 | 104300 |
| 2023-02-17 | -83.33 | $7.18 | 37238 |
| 2023-02-16 | -71.11 | $7.26 | 36200 |
| 2023-02-15 | -75.00 | $7.28 | 19400 |
| 2023-02-14 | -55.00 | $7.36 | 34017 |
| 2023-02-13 | -69.70 | $7.35 | 39300 |
| 2023-02-10 | -69.70 | $7.35 | 19200 |
| 2023-02-09 | -69.70 | $7.35 | 69300 |
| 2023-02-08 | -76.47 | $7.32 | 58221 |
| 2023-02-07 | -67.65 | $7.35 | 43048 |
| 2023-02-06 | -50.00 | $7.35 | 59800 |
| 2023-02-03 | -41.30 | $7.39 | 34900 |
| 2023-02-02 | -30.43 | $7.44 | 30027 |
| 2023-02-01 | -43.48 | $7.38 | 36200 |
| 2023-01-31 | -30.43 | $7.44 | 19100 |
| 2023-01-30 | -15.22 | $7.51 | 96540 |
| 2023-01-27 | -39.13 | $7.40 | 38100 |
| 2023-01-26 | -32.61 | $7.43 | 45000 |
| 2023-01-25 | -16.44 | $7.46 | 190424 |
| 2023-01-24 | -17.81 | $7.45 | 56925 |
| 2023-01-23 | -13.70 | $7.48 | 120300 |
| 2023-01-20 | -17.81 | $7.45 | 43442 |
| 2023-01-19 | -17.81 | $7.45 | 327500 |
| 2023-01-18 | -27.40 | $7.38 | 68402 |
| 2023-01-17 | -31.51 | $7.35 | 71726 |
| 2023-01-13 | -32.88 | $7.34 | 46643 |
| 2023-01-12 | -24.66 | $7.40 | 71437 |
| 2023-01-11 | -36.99 | $7.31 | 31400 |
| 2023-01-10 | -27.40 | $7.38 | 54741 |
| 2023-01-09 | -30.14 | $7.36 | 114200 |
| 2023-01-06 | -32.88 | $7.34 | 42115 |
| 2023-01-05 | -35.62 | $7.32 | 62200 |
| 2023-01-04 | -36.99 | $7.31 | 83000 |
| 2023-01-03 | -38.36 | $7.30 | 82300 |
| 2022-12-30 | -31.67 | $7.26 | 53000 |
| 2022-12-29 | -41.67 | $7.20 | 153222 |
| 2022-12-28 | -37.14 | $7.29 | 62400 |
| 2022-12-27 | -57.14 | $7.15 | 158700 |
| 2022-12-23 | -77.27 | $7.04 | 120400 |
| 2022-12-22 | -71.21 | $7.08 | 169600 |
| 2022-12-21 | -70.97 | $7.11 | 76200 |
| 2022-12-20 | -72.58 | $7.10 | 216735 |
| 2022-12-19 | -61.29 | $7.17 | 451120 |
| 2022-12-16 | -88.71 | $7.00 | 91200 |
| 2022-12-15 | -63.89 | $7.19 | 168000 |
| 2022-12-14 | -34.72 | $7.40 | 84722 |
| 2022-12-13 | -51.39 | $7.28 | 99014 |
| 2022-12-12 | -48.61 | $7.30 | 110400 |
| 2022-12-09 | -59.46 | $7.21 | 91636 |
| 2022-12-08 | -81.08 | $7.05 | 357442 |
| 2022-12-07 | -53.19 | $7.15 | 89734 |
| 2022-12-06 | -43.62 | $7.24 | 140643 |
| 2022-12-05 | -57.45 | $7.11 | 163309 |
| 2022-12-02 | -57.45 | $7.11 | 213608 |
| 2022-12-01 | -34.38 | $7.32 | 1.6M |
| 2022-11-30 | -34.38 | $7.32 | 115100 |
| 2022-11-29 | -34.38 | $7.32 | 99828 |
| 2022-11-28 | -25.89 | $7.36 | 180500 |
| 2022-11-25 | -25.00 | $7.37 | 220840 |
| 2022-11-23 | -31.25 | $7.30 | 70525 |
| 2022-11-22 | -15.18 | $7.48 | 144500 |
| 2022-11-21 | -24.14 | $7.37 | 488000 |
| 2022-11-18 | -25.86 | $7.35 | 75300 |
| 2022-11-17 | -7.69 | $7.56 | 482700 |
| 2022-11-16 | -6.60 | $7.47 | 141506 |
| 2022-11-15 | -14.15 | $7.39 | 245517 |
| 2022-11-14 | -12.09 | $7.28 | 510500 |
| 2022-11-11 | -12.35 | $7.19 | 107200 |
| 2022-11-10 | -30.86 | $7.04 | 564002 |
| 2022-11-09 | -37.04 | $6.99 | 126700 |
| 2022-11-08 | -24.69 | $7.09 | 493300 |
| 2022-11-07 | -41.11 | $7.01 | 717000 |
| 2022-11-04 | -50.00 | $6.94 | 94618 |
| 2022-11-03 | -77.97 | $6.74 | 402200 |
| 2022-11-02 | -55.93 | $7.00 | 276100 |
| 2022-11-01 | -71.19 | $6.82 | 824600 |
| 2022-10-31 | -88.14 | $6.62 | 563000 |
| 2022-10-28 | -75.42 | $6.77 | 225721 |
| 2022-10-27 | -85.61 | $6.68 | 193914 |
| 2022-10-26 | -83.45 | $6.71 | 178400 |
| 2022-10-25 | -94.96 | $6.55 | 480900 |
| 2022-10-24 | -90.14 | $6.62 | 571806 |
| 2022-10-21 | -95.93 | $6.55 | 71117 |
| 2022-10-20 | -95.48 | $6.73 | 470729 |
| 2022-10-19 | -92.09 | $6.79 | 147535 |
| 2022-10-18 | -98.47 | $6.68 | 363218 |
| 2022-10-17 | -95.24 | $6.81 | 513100 |
| 2022-10-14 | -95.24 | $6.81 | 166630 |
| 2022-10-13 | -85.19 | $7.00 | 668033 |
| 2022-10-12 | -91.53 | $6.88 | 73644 |
| 2022-10-11 | -93.92 | $7.22 | 338300 |
| 2022-10-10 | -97.30 | $7.17 | 462239 |
| 2022-10-07 | -83.22 | $7.42 | 420600 |
| 2022-10-06 | -91.54 | $7.42 | 76800 |
| 2022-10-05 | -83.08 | $7.53 | 110200 |
| 2022-10-04 | -81.54 | $7.55 | 563900 |
| 2022-10-03 | -83.85 | $7.52 | 439900 |
| 2022-09-30 | -79.23 | $7.58 | 186400 |
| 2022-09-29 | -87.05 | $7.49 | 434408 |
| 2022-09-28 | -98.09 | $7.41 | 236500 |
| 2022-09-27 | -96.00 | $7.75 | 506500 |
| 2022-09-26 | -81.13 | $8.09 | 119500 |
| 2022-09-23 | -67.92 | $8.23 | 109923 |
| 2022-09-22 | -73.58 | $8.17 | 429200 |
| 2022-09-21 | -64.21 | $8.34 | 61800 |
| 2022-09-20 | -56.84 | $8.41 | 163100 |
| 2022-09-19 | -52.63 | $8.45 | 79937 |
| 2022-09-16 | -59.48 | $8.47 | 109545 |
| 2022-09-15 | -65.52 | $8.40 | 118900 |
| 2022-09-14 | -71.93 | $8.34 | 62300 |
| 2022-09-13 | -71.05 | $8.35 | 96603 |
| 2022-09-12 | -57.02 | $8.51 | 177500 |
| 2022-09-09 | -66.67 | $8.40 | 65000 |
| 2022-09-08 | -61.40 | $8.46 | 141700 |
| 2022-09-07 | -61.61 | $8.47 | 220400 |
| 2022-09-06 | -82.47 | $8.36 | 195800 |
| 2022-09-02 | -85.71 | $8.38 | 63900 |
| 2022-09-01 | -71.08 | $8.57 | 251900 |
| 2022-08-31 | -51.81 | $8.73 | 132400 |
| 2022-08-30 | -59.09 | $8.64 | 137600 |
| 2022-08-29 | -57.95 | $8.65 | 136940 |
| 2022-08-26 | -60.23 | $8.63 | 73800 |
| 2022-08-25 | -38.64 | $8.82 | 203815 |
| 2022-08-24 | -40.91 | $8.80 | 201615 |
| 2022-08-23 | -38.46 | $8.76 | 376130 |
| 2022-08-22 | -31.03 | $8.80 | 712900 |
| 2022-08-19 | -31.03 | $8.80 | 89221 |
| 2022-08-18 | -5.26 | $8.90 | 425928 |
| 2022-08-17 | -10.98 | $8.73 | 71400 |
| 2022-08-16 | -18.75 | $8.65 | 255020 |
| 2022-08-15 | -11.25 | $8.71 | 516500 |
| 2022-08-12 | -25.00 | $8.60 | 96744 |
| 2022-08-11 | -26.25 | $8.59 | 543200 |
| 2022-08-10 | -35.53 | $8.49 | 82400 |
| 2022-08-09 | -31.15 | $8.42 | 401436 |
| 2022-08-08 | -32.79 | $8.41 | 575000 |
| 2022-08-05 | -42.03 | $8.40 | 552928 |
| 2022-08-04 | -50.00 | $8.38 | 86200 |
| 2022-08-03 | -59.21 | $8.31 | 133221 |
| 2022-08-02 | -57.89 | $8.32 | 243000 |
| 2022-08-01 | -56.58 | $8.33 | 367734 |
| 2022-07-29 | -46.05 | $8.41 | 68200 |
| 2022-07-28 | -56.58 | $8.33 | 362000 |
| 2022-07-27 | -53.95 | $8.35 | 71321 |
| 2022-07-26 | -64.47 | $8.27 | 161400 |
| 2022-07-25 | -56.34 | $8.36 | 159528 |
| 2022-07-22 | -60.56 | $8.33 | 277700 |
| 2022-07-21 | -66.20 | $8.29 | 55200 |
| 2022-07-20 | -63.38 | $8.31 | 75300 |
| 2022-07-19 | -60.00 | $8.37 | 419146 |
| 2022-07-18 | -73.88 | $8.40 | 442125 |
| 2022-07-15 | -79.02 | $8.35 | 62000 |
| 2022-07-14 | -81.82 | $8.33 | 582105 |
| 2022-07-13 | -79.03 | $8.44 | 153715 |
| 2022-07-12 | -81.72 | $8.39 | 277225 |
| 2022-07-11 | -85.48 | $8.32 | 484711 |
| 2022-07-08 | -80.65 | $8.41 | 49446 |
| 2022-07-07 | -84.41 | $8.34 | 393100 |
| 2022-07-06 | -87.96 | $8.28 | 315348 |
| 2022-07-05 | -92.75 | $8.26 | 416118 |
| 2022-07-01 | -92.27 | $8.27 | 342500 |
| 2022-06-30 | -91.75 | $8.28 | 74847 |
| 2022-06-29 | -91.24 | $8.29 | 162132 |
| 2022-06-28 | -92.96 | $8.26 | 243631 |
| 2022-06-27 | -93.85 | $8.28 | 351300 |
| 2022-06-24 | -91.37 | $8.33 | 57901 |
| 2022-06-23 | -98.96 | $8.26 | 152028 |
| 2022-06-22 | -94.05 | $8.43 | 154725 |
| 2022-06-21 | -87.03 | $8.56 | 283900 |
| 2022-06-17 | -91.09 | $9.25 | 48200 |
| 2022-06-16 | -76.60 | $9.45 | 90100 |
| 2022-06-15 | -83.33 | $9.47 | 79704 |
| 2022-06-14 | -83.61 | $9.66 | 65200 |
| 2022-06-13 | -86.89 | $9.64 | 45600 |
| 2022-06-10 | -55.06 | $9.68 | 186900 |
| 2022-06-09 | -51.69 | $9.71 | 45215 |
| 2022-06-08 | -50.56 | $9.72 | 60310 |
| 2022-06-07 | -37.08 | $9.84 | 99100 |
| 2022-06-06 | -33.71 | $9.87 | 49234 |
| 2022-06-03 | -20.22 | $9.99 | 32200 |
| 2022-06-02 | -14.61 | $10.04 | 48548 |
| 2022-06-01 | -40.45 | $9.81 | 51500 |
| 2022-05-31 | -29.21 | $9.91 | 108400 |
| 2022-05-27 | -11.24 | $10.07 | 38614 |
| 2022-05-26 | -17.98 | $10.01 | 697200 |
| 2022-05-25 | -19.80 | $10.09 | 34100 |
| 2022-05-24 | -22.77 | $10.06 | 35212 |
| 2022-05-23 | -33.66 | $9.95 | 27900 |
| 2022-05-20 | -31.68 | $9.97 | 47700 |
| 2022-05-19 | -39.60 | $9.89 | 31516 |
| 2022-05-18 | -61.39 | $9.67 | 106224 |
| 2022-05-17 | -39.60 | $9.89 | 70447 |
| 2022-05-16 | -58.42 | $9.70 | 52511 |
| 2022-05-13 | -69.31 | $9.59 | 43607 |
| 2022-05-12 | -72.34 | $9.61 | 59538 |
| 2022-05-11 | -77.66 | $9.56 | 74400 |
| 2022-05-10 | -57.45 | $9.75 | 95900 |
| 2022-05-09 | -78.72 | $9.55 | 54200 |
| 2022-05-06 | -56.38 | $9.76 | 50401 |
| 2022-05-05 | -51.06 | $9.81 | 43000 |
| 2022-05-04 | -34.04 | $9.97 | 61913 |
| 2022-05-03 | -46.81 | $9.85 | 41700 |
| 2022-05-02 | -50.00 | $9.82 | 44600 |
| 2022-04-29 | -46.81 | $9.85 | 32809 |
| 2022-04-28 | -43.62 | $9.88 | 35900 |
| 2022-04-27 | -38.82 | $9.87 | 80810 |
| 2022-04-26 | -29.67 | $9.99 | 47000 |
| 2022-04-25 | -39.56 | $9.90 | 47000 |
| 2022-04-22 | -46.15 | $9.84 | 42200 |
| 2022-04-21 | -48.35 | $9.82 | 62700 |
| 2022-04-20 | -52.75 | $9.78 | 54100 |
| 2022-04-19 | -48.35 | $9.82 | 49000 |
| 2022-04-18 | -57.69 | $9.81 | 33445 |
| 2022-04-14 | -52.56 | $9.85 | 30340 |
| 2022-04-13 | -52.56 | $9.85 | 49100 |
| 2022-04-12 | -42.31 | $9.93 | 61139 |
| 2022-04-11 | -64.10 | $9.76 | 41200 |
| 2022-04-08 | -57.69 | $9.81 | 40340 |
| 2022-04-07 | -69.23 | $9.72 | 52900 |
| 2022-04-06 | -71.79 | $9.70 | 72900 |
| 2022-04-05 | -55.81 | $9.86 | 129842 |
| 2022-04-04 | -54.65 | $9.87 | 246200 |
| 2022-04-01 | -56.98 | $9.85 | 53800 |
| 2022-03-31 | -76.74 | $9.68 | 130400 |
| 2022-03-30 | -56.98 | $9.85 | 48730 |
| 2022-03-29 | -61.63 | $9.81 | 62941 |
| 2022-03-28 | -62.79 | $9.80 | 35200 |
| 2022-03-25 | -72.55 | $9.76 | 39400 |
| 2022-03-24 | -78.43 | $9.70 | 35400 |
| 2022-03-23 | -75.49 | $9.73 | 219948 |
| 2022-03-22 | -79.21 | $9.70 | 126800 |
| 2022-03-21 | -73.28 | $9.80 | 77849 |
| 2022-03-18 | -71.55 | $9.82 | 58900 |
| 2022-03-17 | -83.62 | $9.68 | 54417 |
| 2022-03-16 | -62.07 | $9.93 | 128211 |
| 2022-03-15 | -72.64 | $9.88 | 93807 |
| 2022-03-14 | -82.08 | $9.78 | 66700 |
| 2022-03-11 | -84.91 | $9.75 | 46720 |
| 2022-03-10 | -59.05 | $10.03 | 36000 |
| 2022-03-09 | -68.63 | $9.95 | 63200 |
| 2022-03-08 | -73.53 | $9.90 | 52100 |
| 2022-03-07 | -74.51 | $9.89 | 49900 |
| 2022-03-04 | -95.70 | $9.76 | 46000 |
| 2022-03-03 | -80.65 | $9.90 | 47100 |
| 2022-03-02 | -80.65 | $9.90 | 43139 |
| 2022-03-01 | -97.65 | $9.82 | 52147 |
| 2022-02-28 | -56.00 | $10.23 | 79828 |
| 2022-02-25 | -50.67 | $10.27 | 64600 |
| 2022-02-24 | -37.35 | $10.34 | 49723 |
| 2022-02-23 | -48.39 | $10.20 | 56900 |
| 2022-02-22 | -41.94 | $10.26 | 34800 |
| 2022-02-18 | -34.58 | $10.28 | 19129 |
| 2022-02-17 | -36.45 | $10.26 | 32731 |
| 2022-02-16 | -33.64 | $10.29 | 20839 |
| 2022-02-15 | -34.58 | $10.28 | 34141 |
| 2022-02-14 | -37.38 | $10.25 | 21100 |
| 2022-02-11 | -32.71 | $10.30 | 60100 |
| 2022-02-10 | -24.18 | $10.27 | 62100 |
| 2022-02-09 | 0.00 | $10.37 | 47102 |
| 2022-02-08 | -3.85 | $10.33 | 36500 |
| 2022-02-07 | -34.62 | $10.09 | 27800 |
| 2022-02-04 | -20.51 | $10.20 | 186500 |
| 2022-02-03 | -42.31 | $10.03 | 38600 |
| 2022-02-02 | -33.33 | $10.10 | 36814 |
| 2022-02-01 | -37.18 | $10.07 | 45800 |
| 2022-01-31 | -41.03 | $10.04 | 57111 |
| 2022-01-28 | -39.02 | $10.08 | 30117 |
| 2022-01-27 | -30.49 | $10.15 | 98600 |
| 2022-01-26 | -53.66 | $9.96 | 52000 |
| 2022-01-25 | -46.34 | $10.02 | 62627 |
| 2022-01-24 | -56.10 | $9.94 | 60400 |
| 2022-01-21 | -56.79 | $9.95 | 54900 |
| 2022-01-20 | -41.98 | $10.07 | 55400 |
| 2022-01-19 | -51.85 | $9.99 | 49132 |
| 2022-01-18 | -45.68 | $10.04 | 62729 |
| 2022-01-14 | -44.44 | $10.05 | 76327 |
| 2022-01-13 | -40.22 | $10.04 | 46200 |
| 2022-01-12 | -48.91 | $9.96 | 95300 |
| 2022-01-11 | -34.55 | $10.03 | 116500 |
| 2022-01-10 | -43.24 | $9.93 | 115428 |
| 2022-01-07 | -37.84 | $9.99 | 58900 |
| 2022-01-06 | -27.93 | $10.10 | 44325 |
| 2022-01-05 | -24.32 | $10.14 | 27024 |
| 2022-01-04 | -20.72 | $10.18 | 38842 |
| 2022-01-03 | -15.32 | $10.24 | 48100 |
| 2021-12-31 | -30.63 | $10.07 | 50900 |
| 2021-12-30 | -17.12 | $10.22 | 87047 |
| 2021-12-29 | -23.42 | $10.15 | 76546 |
| 2021-12-28 | -24.32 | $10.14 | 22538 |
| 2021-12-27 | -39.64 | $9.97 | 40000 |
| 2021-12-23 | -34.23 | $10.03 | 49124 |
| 2021-12-22 | -36.19 | $9.97 | 56400 |
| 2021-12-21 | -32.63 | $9.94 | 80310 |
| 2021-12-20 | -38.95 | $9.88 | 68600 |
| 2021-12-17 | -35.53 | $9.79 | 48700 |
| 2021-12-16 | -47.37 | $9.70 | 46300 |
| 2021-12-15 | -36.84 | $9.78 | 75913 |
| 2021-12-14 | -52.63 | $9.66 | 87530 |
| 2021-12-13 | -69.74 | $9.53 | 128200 |
| 2021-12-10 | -75.76 | $9.56 | 50300 |
| 2021-12-09 | -86.36 | $9.49 | 97700 |
| 2021-12-08 | -77.27 | $9.55 | 69942 |
| 2021-12-07 | -65.15 | $9.63 | 56400 |
| 2021-12-06 | -70.51 | $9.63 | 117600 |
| 2021-12-03 | -72.50 | $9.60 | 46500 |
| 2021-12-02 | -58.75 | $9.71 | 71500 |
| 2021-12-01 | -51.25 | $9.77 | 36330 |
| 2021-11-30 | -51.25 | $9.77 | 72900 |
| 2021-11-29 | -46.25 | $9.81 | 64711 |
| 2021-11-26 | -42.50 | $9.84 | 23003 |
| 2021-11-24 | -41.25 | $9.85 | 35414 |
| 2021-11-23 | -47.50 | $9.80 | 28300 |
| 2021-11-22 | -55.00 | $9.74 | 57100 |
| 2021-11-19 | -52.50 | $9.76 | 36202 |
| 2021-11-18 | -56.25 | $9.73 | 203800 |
| 2021-11-17 | -68.75 | $9.63 | 32209 |
| 2021-11-16 | -62.50 | $9.68 | 36422 |
| 2021-11-15 | -63.75 | $9.67 | 83420 |
| 2021-11-12 | -68.75 | $9.63 | 17623 |
| 2021-11-11 | -57.50 | $9.72 | 66000 |
| 2021-11-10 | -48.86 | $9.75 | 35000 |
| 2021-11-09 | -47.73 | $9.76 | 57600 |
| 2021-11-08 | -42.05 | $9.81 | 41423 |
| 2021-11-05 | -31.43 | $9.78 | 40000 |
| 2021-11-04 | -30.00 | $9.79 | 66700 |
| 2021-11-03 | -31.43 | $9.78 | 39339 |
| 2021-11-02 | -32.86 | $9.77 | 80523 |
| 2021-11-01 | -25.71 | $9.82 | 40600 |
| 2021-10-29 | -31.51 | $9.77 | 27640 |
| 2021-10-28 | -41.10 | $9.70 | 64926 |
| 2021-10-27 | -41.10 | $9.70 | 28200 |
| 2021-10-26 | -42.47 | $9.69 | 51800 |
| 2021-10-25 | -47.95 | $9.65 | 65800 |
| 2021-10-22 | -40.26 | $9.69 | 59448 |
| 2021-10-21 | -41.56 | $9.68 | 101400 |
| 2021-10-20 | -58.43 | $9.60 | 29820 |
| 2021-10-19 | -53.93 | $9.64 | 80648 |
| 2021-10-18 | -56.18 | $9.62 | 58420 |
| 2021-10-15 | -58.43 | $9.60 | 59921 |
| 2021-10-14 | -60.67 | $9.58 | 151626 |
| 2021-10-13 | -61.80 | $9.57 | 80200 |
| 2021-10-12 | -61.80 | $9.57 | 72718 |
| 2021-10-11 | -61.80 | $9.57 | 72700 |
| 2021-10-08 | -59.55 | $9.59 | 59716 |
| 2021-10-07 | -50.56 | $9.67 | 43400 |
| 2021-10-06 | -60.67 | $9.58 | 96800 |
| 2021-10-05 | -58.43 | $9.60 | 83142 |
| 2021-10-04 | -67.39 | $9.53 | 87500 |
| 2021-10-01 | -64.71 | $9.59 | 54600 |
| 2021-09-30 | -70.59 | $9.58 | 101600 |
| 2021-09-29 | -68.91 | $9.60 | 96400 |
| 2021-09-28 | -80.67 | $9.46 | 97100 |
| 2021-09-27 | -71.43 | $9.57 | 176334 |
| 2021-09-24 | -93.48 | $9.56 | 38803 |
| 2021-09-23 | -77.17 | $9.71 | 107523 |
| 2021-09-22 | -84.78 | $9.64 | 158000 |
| 2021-09-21 | -89.13 | $9.60 | 91400 |
| 2021-09-20 | -91.23 | $9.60 | 69400 |
| 2021-09-17 | -90.35 | $9.61 | 71805 |
| 2021-09-16 | -78.95 | $9.74 | 530000 |
| 2021-09-15 | -86.84 | $9.65 | 7.6M |
| 2021-09-14 | -95.24 | $9.84 | 37800 |
| 2021-09-13 | -91.67 | $9.87 | 36226 |
| 2021-09-10 | -86.90 | $9.91 | 25900 |
| 2021-09-09 | -89.29 | $9.89 | 42700 |
| 2021-09-08 | -92.86 | $9.86 | 69400 |
| 2021-09-07 | -90.48 | $9.88 | 35803 |
| 2021-09-03 | -92.86 | $9.86 | 28300 |
| 2021-09-02 | -76.19 | $10.00 | 58700 |
| 2021-09-01 | -72.62 | $10.03 | 55308 |
| 2021-08-31 | -75.00 | $10.01 | 43629 |
| 2021-08-30 | -70.24 | $10.05 | 30300 |
| 2021-08-27 | -76.19 | $10.00 | 54700 |
| 2021-08-26 | -82.14 | $9.95 | 41237 |
| 2021-08-25 | -73.86 | $10.03 | 37100 |
| 2021-08-24 | -73.74 | $10.06 | 98000 |
| 2021-08-23 | -60.61 | $10.19 | 28800 |
| 2021-08-20 | -64.65 | $10.15 | 48022 |
| 2021-08-19 | -78.79 | $10.01 | 54340 |
| 2021-08-18 | -79.80 | $10.00 | 154838 |
| 2021-08-17 | -75.76 | $10.04 | 56918 |
| 2021-08-16 | -70.71 | $10.09 | 37600 |
| 2021-08-13 | -83.84 | $9.96 | 39010 |
| 2021-08-12 | -85.86 | $9.94 | 43907 |
| 2021-08-11 | -87.88 | $9.92 | 33511 |
| 2021-08-10 | -95.96 | $9.84 | 59800 |
| 2021-08-09 | -81.82 | $9.98 | 32023 |
| 2021-08-06 | -79.80 | $10.00 | 34635 |
| 2021-08-05 | -84.85 | $9.95 | 41900 |
| 2021-08-04 | -80.85 | $10.03 | 45214 |
| 2021-08-03 | -75.53 | $10.08 | 58700 |
| 2021-08-02 | -68.09 | $10.15 | 50015 |
| 2021-07-30 | -43.43 | $10.36 | 34800 |
| 2021-07-29 | -47.47 | $10.32 | 82700 |
| 2021-07-28 | -50.51 | $10.29 | 218700 |
| 2021-07-27 | -19.48 | $10.42 | 66330 |
| 2021-07-26 | 0.00 | $10.40 | 48400 |
| 2021-07-23 | -28.00 | $10.16 | 113525 |
| 2021-07-22 | -48.00 | $10.06 | 201700 |
| 2021-07-21 | -34.00 | $10.13 | 37000 |
| 2021-07-20 | -54.00 | $10.03 | 36746 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.01
2026-07-17
Close Price
$9.93
Vol: 30400Average Directional Index - Detailed Analysis
Minimum
7.40
Average
18.41
Maximum
60.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.01 | $9.93 | 30400 |
| 2026-07-16 | 24.44 | $9.99 | 49200 |
| 2026-07-15 | 22.93 | $9.90 | 48323 |
| 2026-07-14 | 21.71 | $9.89 | 90434 |
| 2026-07-13 | 20.45 | $9.79 | 73300 |
| 2026-07-10 | 19.11 | $9.87 | 46400 |
| 2026-07-09 | 18.07 | $9.80 | 78700 |
| 2026-07-08 | 16.97 | $9.67 | 75500 |
| 2026-07-07 | 16.56 | $9.61 | 109800 |
| 2026-07-06 | 16.29 | $9.53 | 134400 |
| 2026-07-02 | 16.13 | $9.35 | 102819 |
| 2026-07-01 | 15.96 | $9.44 | 123933 |
| 2026-06-30 | 16.17 | $9.41 | 114500 |
| 2026-06-29 | 16.30 | $9.47 | 163200 |
| 2026-06-26 | 16.09 | $9.48 | 120138 |
| 2026-06-25 | 15.95 | $9.57 | 84034 |
| 2026-06-24 | 15.38 | $9.53 | 163300 |
| 2026-06-23 | 14.91 | $9.40 | 312400 |
| 2026-06-22 | 14.41 | $9.36 | 266500 |
| 2026-06-18 | 14.52 | $9.42 | 158200 |
| 2026-06-17 | 14.60 | $9.35 | 158400 |
| 2026-06-16 | 14.76 | $9.49 | 127800 |
| 2026-06-15 | 14.71 | $9.40 | 176800 |
| 2026-06-12 | 15.39 | $9.41 | 71843 |
| 2026-06-11 | 16.05 | $9.44 | 134131 |
| 2026-06-10 | 16.88 | $9.50 | 87700 |
| 2026-06-09 | 17.75 | $9.30 | 219409 |
| 2026-06-08 | 18.11 | $9.42 | 164300 |
| 2026-06-05 | 18.72 | $9.38 | 127600 |
| 2026-06-04 | 18.48 | $9.49 | 101001 |
| 2026-06-03 | 18.25 | $9.48 | 96044 |
| 2026-06-02 | 18.19 | $9.60 | 129945 |
| 2026-06-01 | 18.49 | $9.60 | 106900 |
| 2026-05-29 | 18.80 | $9.83 | 71232 |
| 2026-05-28 | 19.77 | $9.75 | 88436 |
| 2026-05-27 | 20.80 | $9.88 | 64440 |
| 2026-05-26 | 21.59 | $9.88 | 47014 |
| 2026-05-22 | 22.37 | $9.88 | 135317 |
| 2026-05-21 | 23.29 | $9.78 | 68300 |
| 2026-05-20 | 24.19 | $9.80 | 91900 |
| 2026-05-19 | 25.13 | $9.68 | 78500 |
| 2026-05-18 | 25.67 | $9.73 | 68300 |
| 2026-05-15 | 26.24 | $9.78 | 67012 |
| 2026-05-14 | 27.47 | $9.85 | 66100 |
| 2026-05-13 | 28.87 | $9.81 | 58900 |
| 2026-05-12 | 30.32 | $9.74 | 74900 |
| 2026-05-11 | 31.85 | $9.75 | 109012 |
| 2026-05-08 | 32.78 | $9.70 | 211528 |
| 2026-05-07 | 33.61 | $9.79 | 91800 |
| 2026-05-06 | 34.81 | $9.79 | 45200 |
| 2026-05-05 | 36.08 | $9.69 | 42500 |
| 2026-05-04 | 36.95 | $9.67 | 79300 |
| 2026-05-01 | 36.70 | $9.68 | 47200 |
| 2026-04-30 | 36.47 | $9.64 | 67100 |
| 2026-04-29 | 36.23 | $9.66 | 42900 |
| 2026-04-28 | 36.09 | $9.65 | 119047 |
| 2026-04-27 | 35.91 | $9.59 | 59844 |
| 2026-04-24 | 35.65 | $9.63 | 61826 |
| 2026-04-23 | 35.42 | $9.60 | 61800 |
| 2026-04-22 | 35.14 | $9.63 | 57800 |
| 2026-04-21 | 34.81 | $9.65 | 66200 |
| 2026-04-20 | 34.50 | $9.59 | 71300 |
| 2026-04-17 | 34.16 | $9.43 | 67800 |
| 2026-04-16 | 33.40 | $9.52 | 57100 |
| 2026-04-15 | 32.68 | $9.56 | 64817 |
| 2026-04-14 | 31.91 | $9.62 | 62305 |
| 2026-04-13 | 31.68 | $9.71 | 56300 |
| 2026-04-10 | 31.43 | $9.62 | 43900 |
| 2026-04-09 | 31.66 | $9.64 | 57902 |
| 2026-04-08 | 31.90 | $9.58 | 59433 |
| 2026-04-07 | 31.77 | $9.61 | 65000 |
| 2026-04-06 | 31.70 | $9.60 | 89000 |
| 2026-04-02 | 31.63 | $9.54 | 93600 |
| 2026-04-01 | 31.45 | $9.50 | 72800 |
| 2026-03-31 | 30.90 | $9.48 | 80328 |
| 2026-03-30 | 30.68 | $9.45 | 70900 |
| 2026-03-27 | 29.75 | $9.30 | 57730 |
| 2026-03-26 | 29.18 | $9.35 | 70636 |
| 2026-03-25 | 28.60 | $9.48 | 47020 |
| 2026-03-24 | 27.98 | $9.38 | 66400 |
| 2026-03-23 | 27.01 | $9.30 | 70100 |
| 2026-03-20 | 26.24 | $9.45 | 78400 |
| 2026-03-19 | 25.76 | $9.46 | 70200 |
| 2026-03-18 | 25.31 | $9.50 | 46144 |
| 2026-03-17 | 24.43 | $9.50 | 64821 |
| 2026-03-16 | 23.50 | $9.47 | 88035 |
| 2026-03-13 | 22.50 | $9.44 | 50525 |
| 2026-03-12 | 21.51 | $9.40 | 57000 |
| 2026-03-11 | 20.48 | $9.61 | 52609 |
| 2026-03-10 | 19.40 | $9.67 | 63448 |
| 2026-03-09 | 18.62 | $9.56 | 57600 |
| 2026-03-06 | 17.70 | $9.60 | 63700 |
| 2026-03-05 | 17.36 | $9.53 | 55000 |
| 2026-03-04 | 16.88 | $9.46 | 43100 |
| 2026-03-03 | 16.77 | $9.63 | 73227 |
| 2026-03-02 | 16.89 | $9.54 | 70500 |
| 2026-02-27 | 16.53 | $9.52 | 51900 |
| 2026-02-26 | 16.15 | $9.37 | 82519 |
| 2026-02-25 | 15.75 | $9.66 | 93333 |
| 2026-02-24 | 16.15 | $9.92 | 28240 |
| 2026-02-23 | 16.60 | $9.98 | 38032 |
| 2026-02-20 | 17.34 | $9.86 | 40900 |
| 2026-02-19 | 17.58 | $9.86 | 30739 |
| 2026-02-18 | 17.82 | $9.80 | 49138 |
| 2026-02-17 | 16.84 | $9.83 | 71400 |
| 2026-02-13 | 15.82 | $10.00 | 47108 |
| 2026-02-12 | 14.91 | $9.88 | 46400 |
| 2026-02-11 | 14.12 | $9.82 | 47403 |
| 2026-02-10 | 13.45 | $9.73 | 73702 |
| 2026-02-09 | 12.73 | $9.85 | 128537 |
| 2026-02-06 | 11.80 | $9.79 | 42915 |
| 2026-02-05 | 11.23 | $9.70 | 61900 |
| 2026-02-04 | 10.62 | $9.58 | 51528 |
| 2026-02-03 | 10.90 | $9.56 | 57234 |
| 2026-02-02 | 11.44 | $9.49 | 46242 |
| 2026-01-30 | 12.01 | $9.49 | 39200 |
| 2026-01-29 | 12.32 | $9.59 | 35248 |
| 2026-01-28 | 12.86 | $9.53 | 50000 |
| 2026-01-27 | 13.32 | $9.54 | 38516 |
| 2026-01-26 | 13.85 | $9.57 | 37205 |
| 2026-01-23 | 14.40 | $9.42 | 29300 |
| 2026-01-22 | 14.92 | $9.51 | 55805 |
| 2026-01-21 | 15.35 | $9.41 | 38800 |
| 2026-01-20 | 15.49 | $9.27 | 87603 |
| 2026-01-16 | 15.64 | $9.29 | 50403 |
| 2026-01-15 | 15.23 | $9.21 | 162800 |
| 2026-01-14 | 15.18 | $9.22 | 41900 |
| 2026-01-13 | 15.16 | $9.24 | 52900 |
| 2026-01-12 | 15.07 | $9.19 | 50002 |
| 2026-01-09 | 15.52 | $9.13 | 48200 |
| 2026-01-08 | 15.88 | $9.15 | 39900 |
| 2026-01-07 | 16.33 | $9.33 | 36900 |
| 2026-01-06 | 16.72 | $9.12 | 54900 |
| 2026-01-05 | 16.58 | $9.03 | 82300 |
| 2026-01-02 | 16.83 | $9.00 | 53447 |
| 2025-12-31 | 16.88 | $9.01 | 46700 |
| 2025-12-30 | 16.31 | $8.99 | 81716 |
| 2025-12-29 | 15.70 | $9.01 | 139500 |
| 2025-12-26 | 15.55 | $9.06 | 51300 |
| 2025-12-24 | 15.59 | $9.18 | 20937 |
| 2025-12-23 | 15.64 | $9.00 | 54400 |
| 2025-12-22 | 15.54 | $8.88 | 67000 |
| 2025-12-19 | 15.14 | $8.87 | 85800 |
| 2025-12-18 | 14.71 | $8.90 | 54100 |
| 2025-12-17 | 14.95 | $8.85 | 62500 |
| 2025-12-16 | 15.21 | $8.90 | 116100 |
| 2025-12-15 | 15.12 | $8.84 | 81233 |
| 2025-12-12 | 15.03 | $8.73 | 64800 |
| 2025-12-11 | 14.17 | $8.83 | 65834 |
| 2025-12-10 | 13.90 | $8.72 | 64248 |
| 2025-12-09 | 13.12 | $8.62 | 80800 |
| 2025-12-08 | 12.29 | $8.77 | 67306 |
| 2025-12-05 | 11.57 | $8.85 | 45000 |
| 2025-12-04 | 10.80 | $8.90 | 188826 |
| 2025-12-03 | 10.66 | $8.73 | 42700 |
| 2025-12-02 | 10.17 | $8.83 | 58424 |
| 2025-12-01 | 10.40 | $8.86 | 74547 |
| 2025-11-28 | 10.65 | $8.86 | 23700 |
| 2025-11-26 | 11.16 | $8.98 | 44800 |
| 2025-11-25 | 11.10 | $8.82 | 47100 |
| 2025-11-24 | 11.03 | $8.89 | 57600 |
| 2025-11-21 | 11.60 | $8.82 | 60700 |
| 2025-11-20 | 11.43 | $8.80 | 92178 |
| 2025-11-19 | 10.93 | $8.83 | 85100 |
| 2025-11-18 | 10.29 | $8.91 | 54600 |
| 2025-11-17 | 9.88 | $8.92 | 23242 |
| 2025-11-14 | 9.27 | $9.04 | 28801 |
| 2025-11-13 | 8.63 | $8.91 | 48500 |
| 2025-11-12 | 8.25 | $8.88 | 22301 |
| 2025-11-11 | 7.78 | $8.75 | 269200 |
| 2025-11-10 | 7.71 | $8.80 | 53800 |
| 2025-11-07 | 7.79 | $8.75 | 64919 |
| 2025-11-06 | 7.88 | $8.74 | 72736 |
| 2025-11-05 | 8.25 | $8.69 | 60913 |
| 2025-11-04 | 8.25 | $8.55 | 79600 |
| 2025-11-03 | 8.66 | $8.55 | 64700 |
| 2025-10-31 | 9.11 | $8.53 | 79800 |
| 2025-10-30 | 9.41 | $8.49 | 111922 |
| 2025-10-29 | 9.72 | $8.50 | 57500 |
| 2025-10-28 | 9.61 | $8.55 | 51700 |
| 2025-10-27 | 9.59 | $8.53 | 60035 |
| 2025-10-24 | 9.69 | $8.50 | 34300 |
| 2025-10-23 | 9.75 | $8.54 | 59717 |
| 2025-10-22 | 9.96 | $8.42 | 62624 |
| 2025-10-21 | 10.06 | $8.55 | 55600 |
| 2025-10-20 | 10.30 | $8.60 | 38223 |
| 2025-10-17 | 10.59 | $8.63 | 120300 |
| 2025-10-16 | 10.64 | $8.47 | 90831 |
| 2025-10-15 | 10.92 | $8.49 | 63240 |
| 2025-10-14 | 11.21 | $8.48 | 73300 |
| 2025-10-13 | 10.78 | $8.43 | 103738 |
| 2025-10-10 | 10.60 | $8.38 | 76300 |
| 2025-10-09 | 10.65 | $8.36 | 76700 |
| 2025-10-08 | 10.75 | $8.34 | 90500 |
| 2025-10-07 | 10.94 | $8.31 | 70500 |
| 2025-10-06 | 11.21 | $8.31 | 82300 |
| 2025-10-03 | 10.98 | $8.29 | 49700 |
| 2025-10-02 | 11.06 | $8.29 | 196400 |
| 2025-10-01 | 10.74 | $8.26 | 73316 |
| 2025-09-30 | 10.96 | $8.24 | 42402 |
| 2025-09-29 | 11.21 | $8.26 | 68002 |
| 2025-09-26 | 11.48 | $8.23 | 83932 |
| 2025-09-25 | 11.65 | $8.24 | 87900 |
| 2025-09-24 | 11.90 | $8.25 | 99800 |
| 2025-09-23 | 11.40 | $8.32 | 51445 |
| 2025-09-22 | 11.71 | $8.25 | 58316 |
| 2025-09-19 | 12.12 | $8.34 | 65126 |
| 2025-09-18 | 11.52 | $8.35 | 85212 |
| 2025-09-17 | 10.90 | $8.41 | 65700 |
| 2025-09-16 | 10.68 | $8.38 | 57832 |
| 2025-09-15 | 10.34 | $8.39 | 64600 |
| 2025-09-12 | 9.91 | $8.37 | 54000 |
| 2025-09-11 | 10.14 | $8.38 | 46800 |
| 2025-09-10 | 10.39 | $8.30 | 39600 |
| 2025-09-09 | 10.70 | $8.30 | 50816 |
| 2025-09-08 | 11.04 | $8.21 | 74215 |
| 2025-09-05 | 11.54 | $8.20 | 49300 |
| 2025-09-04 | 11.97 | $8.16 | 93600 |
| 2025-09-03 | 12.43 | $8.19 | 41700 |
| 2025-09-02 | 12.91 | $8.41 | 79900 |
| 2025-08-29 | 12.62 | $8.37 | 56400 |
| 2025-08-28 | 12.44 | $8.43 | 57600 |
| 2025-08-27 | 12.45 | $8.43 | 43346 |
| 2025-08-26 | 12.46 | $8.40 | 47900 |
| 2025-08-25 | 12.22 | $8.40 | 38200 |
| 2025-08-22 | 12.43 | $8.38 | 157117 |
| 2025-08-21 | 12.65 | $8.38 | 45200 |
| 2025-08-20 | 12.70 | $8.40 | 39900 |
| 2025-08-19 | 13.19 | $8.36 | 41100 |
| 2025-08-18 | 13.70 | $8.39 | 47700 |
| 2025-08-15 | 13.70 | $8.41 | 49500 |
| 2025-08-14 | 13.76 | $8.40 | 29711 |
| 2025-08-13 | 13.82 | $8.50 | 27100 |
| 2025-08-12 | 13.10 | $8.59 | 26738 |
| 2025-08-11 | 12.72 | $8.57 | 32111 |
| 2025-08-08 | 12.38 | $8.47 | 49230 |
| 2025-08-07 | 11.42 | $8.39 | 69100 |
| 2025-08-06 | 10.42 | $8.39 | 31000 |
| 2025-08-05 | 9.88 | $8.70 | 31521 |
| 2025-08-04 | 9.65 | $8.65 | 51408 |
| 2025-08-01 | 9.56 | $8.67 | 47900 |
| 2025-07-31 | 9.46 | $8.61 | 80400 |
| 2025-07-30 | 9.32 | $8.67 | 44200 |
| 2025-07-29 | 9.48 | $8.58 | 50235 |
| 2025-07-28 | 9.64 | $8.56 | 64400 |
| 2025-07-25 | 9.63 | $8.50 | 37910 |
| 2025-07-24 | 9.29 | $8.50 | 141113 |
| 2025-07-23 | 9.29 | $8.56 | 32730 |
| 2025-07-22 | 9.38 | $8.59 | 36900 |
| 2025-07-21 | 9.59 | $8.43 | 44204 |
| 2025-07-18 | 9.79 | $8.42 | 45326 |
| 2025-07-17 | 10.18 | $8.36 | 61134 |
| 2025-07-16 | 10.11 | $8.22 | 52441 |
| 2025-07-15 | 10.41 | $8.27 | 44500 |
| 2025-07-14 | 10.86 | $8.34 | 62300 |
| 2025-07-11 | 11.33 | $8.28 | 54709 |
| 2025-07-10 | 11.29 | $8.27 | 57300 |
| 2025-07-09 | 11.25 | $8.28 | 45232 |
| 2025-07-08 | 11.14 | $8.46 | 64000 |
| 2025-07-07 | 11.57 | $8.33 | 99722 |
| 2025-07-03 | 12.09 | $8.38 | 19941 |
| 2025-07-02 | 12.28 | $8.44 | 45300 |
| 2025-07-01 | 12.67 | $8.47 | 54921 |
| 2025-06-30 | 13.07 | $8.47 | 75000 |
| 2025-06-27 | 13.39 | $8.41 | 117003 |
| 2025-06-26 | 13.73 | $8.46 | 33703 |
| 2025-06-25 | 13.74 | $8.36 | 30835 |
| 2025-06-24 | 14.17 | $8.40 | 38630 |
| 2025-06-23 | 14.62 | $8.35 | 68425 |
| 2025-06-20 | 14.95 | $8.52 | 68200 |
| 2025-06-18 | 15.30 | $8.26 | 67317 |
| 2025-06-17 | 15.15 | $8.38 | 58200 |
| 2025-06-16 | 15.60 | $8.35 | 47236 |
| 2025-06-13 | 16.08 | $8.34 | 34100 |
| 2025-06-12 | 16.56 | $8.33 | 49300 |
| 2025-06-11 | 17.03 | $8.36 | 48800 |
| 2025-06-10 | 17.04 | $8.38 | 66200 |
| 2025-06-09 | 16.99 | $8.39 | 68702 |
| 2025-06-06 | 16.87 | $8.37 | 32400 |
| 2025-06-05 | 17.26 | $8.37 | 86700 |
| 2025-06-04 | 17.49 | $8.36 | 43100 |
| 2025-06-03 | 17.80 | $8.50 | 51100 |
| 2025-06-02 | 18.64 | $8.47 | 60000 |
| 2025-05-30 | 19.60 | $8.50 | 43100 |
| 2025-05-29 | 20.62 | $8.49 | 58823 |
| 2025-05-28 | 21.28 | $8.46 | 62225 |
| 2025-05-27 | 22.28 | $8.56 | 70000 |
| 2025-05-23 | 23.22 | $8.53 | 39936 |
| 2025-05-22 | 24.21 | $8.52 | 70200 |
| 2025-05-21 | 24.53 | $8.55 | 48100 |
| 2025-05-20 | 25.35 | $8.49 | 60009 |
| 2025-05-19 | 25.39 | $8.44 | 95300 |
| 2025-05-16 | 25.43 | $8.49 | 53200 |
| 2025-05-15 | 25.98 | $8.42 | 60526 |
| 2025-05-14 | 26.55 | $8.59 | 56300 |
| 2025-05-13 | 26.92 | $8.56 | 64419 |
| 2025-05-12 | 27.17 | $8.68 | 61436 |
| 2025-05-09 | 26.71 | $8.57 | 43600 |
| 2025-05-08 | 26.23 | $8.70 | 65614 |
| 2025-05-07 | 26.19 | $8.62 | 58600 |
| 2025-05-06 | 26.29 | $8.73 | 169526 |
| 2025-05-05 | 26.39 | $8.63 | 90300 |
| 2025-05-02 | 26.60 | $8.56 | 43532 |
| 2025-05-01 | 25.68 | $8.50 | 90900 |
| 2025-04-30 | 24.71 | $8.48 | 45400 |
| 2025-04-29 | 23.69 | $8.65 | 55200 |
| 2025-04-28 | 22.46 | $8.57 | 50616 |
| 2025-04-25 | 21.26 | $8.50 | 29700 |
| 2025-04-24 | 20.10 | $8.50 | 69700 |
| 2025-04-23 | 19.23 | $8.35 | 45130 |
| 2025-04-22 | 18.43 | $8.38 | 86600 |
| 2025-04-21 | 17.54 | $8.34 | 64200 |
| 2025-04-17 | 16.71 | $8.35 | 61418 |
| 2025-04-16 | 15.93 | $8.35 | 61046 |
| 2025-04-15 | 15.10 | $8.22 | 119800 |
| 2025-04-14 | 14.74 | $8.11 | 116400 |
| 2025-04-11 | 14.37 | $8.12 | 363847 |
| 2025-04-10 | 14.45 | $8.00 | 229643 |
| 2025-04-09 | 14.55 | $8.00 | 173922 |
| 2025-04-08 | 15.29 | $8.03 | 146000 |
| 2025-04-07 | 15.95 | $8.10 | 184006 |
| 2025-04-04 | 15.95 | $7.91 | 86900 |
| 2025-04-03 | 16.28 | $8.11 | 118322 |
| 2025-04-02 | 16.76 | $8.08 | 600808 |
| 2025-04-01 | 17.50 | $8.18 | 1.1M |
| 2025-03-31 | 17.93 | $8.09 | 101500 |
| 2025-03-28 | 18.73 | $8.08 | 77100 |
| 2025-03-27 | 19.53 | $8.20 | 107400 |
| 2025-03-26 | 19.58 | $8.05 | 77316 |
| 2025-03-25 | 19.37 | $8.10 | 55409 |
| 2025-03-24 | 19.25 | $8.15 | 132219 |
| 2025-03-21 | 19.12 | $8.12 | 109815 |
| 2025-03-20 | 18.70 | $8.09 | 43200 |
| 2025-03-19 | 18.26 | $8.11 | 120103 |
| 2025-03-18 | 17.85 | $8.11 | 135391 |
| 2025-03-17 | 17.42 | $8.15 | 102500 |
| 2025-03-14 | 16.70 | $8.19 | 76845 |
| 2025-03-13 | 15.96 | $8.19 | 96027 |
| 2025-03-12 | 15.26 | $8.08 | 171300 |
| 2025-03-11 | 14.52 | $8.17 | 104144 |
| 2025-03-10 | 13.74 | $8.12 | 128438 |
| 2025-03-07 | 13.23 | $8.37 | 519633 |
| 2025-03-06 | 13.15 | $8.35 | 503300 |
| 2025-03-05 | 13.17 | $8.41 | 58000 |
| 2025-03-04 | 13.13 | $8.30 | 86541 |
| 2025-03-03 | 12.55 | $8.26 | 103213 |
| 2025-02-28 | 12.12 | $8.18 | 88000 |
| 2025-02-27 | 11.66 | $8.18 | 59900 |
| 2025-02-26 | 11.59 | $8.38 | 73700 |
| 2025-02-25 | 11.70 | $8.30 | 342147 |
| 2025-02-24 | 11.74 | $8.40 | 654000 |
| 2025-02-21 | 12.24 | $8.22 | 56929 |
| 2025-02-20 | 12.39 | $8.31 | 59011 |
| 2025-02-19 | 12.54 | $8.18 | 80605 |
| 2025-02-18 | 13.05 | $8.25 | 101900 |
| 2025-02-14 | 13.64 | $8.20 | 82609 |
| 2025-02-13 | 14.12 | $8.16 | 94200 |
| 2025-02-12 | 14.64 | $8.15 | 101841 |
| 2025-02-11 | 14.12 | $8.14 | 73600 |
| 2025-02-10 | 13.57 | $8.15 | 124700 |
| 2025-02-07 | 12.59 | $8.16 | 79600 |
| 2025-02-06 | 11.68 | $8.18 | 91146 |
| 2025-02-05 | 10.86 | $8.19 | 124213 |
| 2025-02-04 | 10.00 | $8.24 | 67347 |
| 2025-02-03 | 9.27 | $8.26 | 110700 |
| 2025-01-31 | 9.09 | $8.20 | 59800 |
| 2025-01-30 | 8.89 | $8.31 | 129231 |
| 2025-01-29 | 8.69 | $8.23 | 86825 |
| 2025-01-28 | 8.32 | $8.25 | 95928 |
| 2025-01-27 | 7.77 | $8.25 | 118000 |
| 2025-01-24 | 7.83 | $8.23 | 70316 |
| 2025-01-23 | 7.89 | $8.23 | 86621 |
| 2025-01-22 | 7.80 | $8.24 | 106814 |
| 2025-01-21 | 7.94 | $8.28 | 1.1M |
| 2025-01-17 | 8.09 | $8.44 | 109404 |
| 2025-01-16 | 8.37 | $8.26 | 119000 |
| 2025-01-15 | 8.07 | $8.26 | 71600 |
| 2025-01-14 | 7.75 | $8.21 | 162727 |
| 2025-01-13 | 7.79 | $8.08 | 164523 |
| 2025-01-10 | 7.63 | $8.09 | 100900 |
| 2025-01-08 | 7.88 | $8.06 | 91643 |
| 2025-01-07 | 8.05 | $8.13 | 125200 |
| 2025-01-06 | 8.24 | $8.21 | 87100 |
| 2025-01-03 | 8.43 | $8.22 | 105900 |
| 2025-01-02 | 8.47 | $8.18 | 55200 |
| 2024-12-31 | 8.74 | $8.28 | 112729 |
| 2024-12-30 | 9.18 | $8.29 | 98211 |
| 2024-12-27 | 9.46 | $8.27 | 867800 |
| 2024-12-26 | 9.88 | $8.31 | 141000 |
| 2024-12-24 | 10.19 | $8.25 | 59910 |
| 2024-12-23 | 10.60 | $8.21 | 158927 |
| 2024-12-20 | 11.10 | $8.20 | 1.2M |
| 2024-12-19 | 11.62 | $8.11 | 193408 |
| 2024-12-18 | 11.48 | $8.11 | 877300 |
| 2024-12-17 | 11.32 | $8.20 | 198000 |
| 2024-12-16 | 11.56 | $8.23 | 137132 |
| 2024-12-13 | 11.82 | $8.20 | 82500 |
| 2024-12-12 | 12.06 | $8.33 | 81928 |
| 2024-12-11 | 12.47 | $8.34 | 842427 |
| 2024-12-10 | 12.91 | $8.44 | 168533 |
| 2024-12-09 | 13.30 | $8.38 | 900840 |
| 2024-12-06 | 13.61 | $8.30 | 155900 |
| 2024-12-05 | 14.23 | $8.29 | 867840 |
| 2024-12-04 | 14.87 | $8.40 | 94301 |
| 2024-12-03 | 14.99 | $8.42 | 77200 |
| 2024-12-02 | 15.35 | $8.35 | 113600 |
| 2024-11-29 | 15.59 | $8.54 | 40600 |
| 2024-11-27 | 15.61 | $8.44 | 66000 |
| 2024-11-26 | 16.30 | $8.39 | 81541 |
| 2024-11-25 | 17.09 | $8.47 | 125700 |
| 2024-11-22 | 17.77 | $8.54 | 47728 |
| 2024-11-21 | 18.50 | $8.60 | 140600 |
| 2024-11-20 | 18.54 | $8.58 | 60900 |
| 2024-11-19 | 18.59 | $8.51 | 108045 |
| 2024-11-18 | 19.45 | $8.52 | 128500 |
| 2024-11-15 | 20.44 | $8.44 | 101400 |
| 2024-11-14 | 20.81 | $8.37 | 98900 |
| 2024-11-13 | 21.31 | $8.46 | 92700 |
| 2024-11-12 | 21.84 | $8.46 | 99900 |
| 2024-11-11 | 21.69 | $8.52 | 60900 |
| 2024-11-08 | 22.10 | $8.45 | 66600 |
| 2024-11-07 | 22.56 | $8.52 | 85639 |
| 2024-11-06 | 22.00 | $8.50 | 52400 |
| 2024-11-05 | 21.48 | $8.57 | 73542 |
| 2024-11-04 | 20.60 | $8.55 | 86834 |
| 2024-11-01 | 19.71 | $8.54 | 72435 |
| 2024-10-31 | 19.29 | $8.44 | 128410 |
| 2024-10-30 | 19.01 | $8.51 | 350900 |
| 2024-10-29 | 18.65 | $8.54 | 1.5M |
| 2024-10-28 | 18.71 | $8.68 | 52100 |
| 2024-10-25 | 18.46 | $8.65 | 125100 |
| 2024-10-24 | 18.19 | $8.61 | 59421 |
| 2024-10-23 | 18.46 | $8.55 | 42130 |
| 2024-10-22 | 18.74 | $8.62 | 32924 |
| 2024-10-21 | 18.64 | $8.58 | 79400 |
| 2024-10-18 | 18.52 | $8.65 | 46200 |
| 2024-10-17 | 18.05 | $8.58 | 47800 |
| 2024-10-16 | 17.71 | $8.63 | 34633 |
| 2024-10-15 | 17.75 | $8.52 | 43217 |
| 2024-10-14 | 17.78 | $8.71 | 34430 |
| 2024-10-11 | 17.57 | $8.54 | 54100 |
| 2024-10-10 | 17.33 | $8.52 | 45649 |
| 2024-10-09 | 17.09 | $8.64 | 38500 |
| 2024-10-08 | 17.22 | $8.74 | 44600 |
| 2024-10-07 | 17.36 | $8.78 | 44700 |
| 2024-10-04 | 17.24 | $8.95 | 34502 |
| 2024-10-03 | 17.44 | $8.90 | 76500 |
| 2024-10-02 | 17.32 | $8.96 | 64300 |
| 2024-10-01 | 17.16 | $8.83 | 47500 |
| 2024-09-30 | 17.50 | $8.78 | 51900 |
| 2024-09-27 | 17.87 | $9.10 | 77132 |
| 2024-09-26 | 17.79 | $9.20 | 36100 |
| 2024-09-25 | 17.98 | $9.25 | 34500 |
| 2024-09-24 | 17.13 | $9.45 | 35417 |
| 2024-09-23 | 16.36 | $9.28 | 32500 |
| 2024-09-20 | 15.55 | $9.18 | 55700 |
| 2024-09-19 | 15.22 | $9.16 | 21700 |
| 2024-09-18 | 14.84 | $9.13 | 36000 |
| 2024-09-17 | 14.45 | $9.14 | 30000 |
| 2024-09-16 | 14.61 | $9.04 | 36700 |
| 2024-09-13 | 14.34 | $8.93 | 40512 |
| 2024-09-12 | 14.33 | $8.95 | 55306 |
| 2024-09-11 | 14.35 | $8.86 | 91300 |
| 2024-09-10 | 14.37 | $8.96 | 44912 |
| 2024-09-09 | 14.03 | $8.97 | 47725 |
| 2024-09-06 | 13.75 | $8.93 | 35100 |
| 2024-09-05 | 14.05 | $8.97 | 46000 |
| 2024-09-04 | 13.73 | $8.96 | 47300 |
| 2024-09-03 | 13.58 | $8.81 | 37235 |
| 2024-08-30 | 13.52 | $8.96 | 51913 |
| 2024-08-29 | 13.02 | $8.99 | 39002 |
| 2024-08-28 | 12.98 | $9.06 | 41919 |
| 2024-08-27 | 12.94 | $8.98 | 40203 |
| 2024-08-26 | 12.95 | $9.12 | 30700 |
| 2024-08-23 | 13.20 | $8.87 | 57200 |
| 2024-08-22 | 13.52 | $8.81 | 28733 |
| 2024-08-21 | 13.86 | $8.94 | 41411 |
| 2024-08-20 | 14.22 | $8.81 | 115041 |
| 2024-08-19 | 14.44 | $9.00 | 47907 |
| 2024-08-16 | 14.94 | $9.10 | 39300 |
| 2024-08-15 | 15.47 | $9.13 | 56423 |
| 2024-08-14 | 16.03 | $9.10 | 38300 |
| 2024-08-13 | 16.58 | $9.05 | 49037 |
| 2024-08-12 | 17.13 | $8.93 | 48800 |
| 2024-08-09 | 18.01 | $8.85 | 44500 |
| 2024-08-08 | 18.94 | $9.10 | 68228 |
| 2024-08-07 | 19.40 | $8.80 | 81809 |
| 2024-08-06 | 20.13 | $8.74 | 87700 |
| 2024-08-05 | 20.72 | $8.79 | 115600 |
| 2024-08-02 | 21.35 | $8.80 | 137900 |
| 2024-08-01 | 22.17 | $8.82 | 45400 |
| 2024-07-31 | 23.08 | $8.68 | 1.0M |
| 2024-07-30 | 23.40 | $8.64 | 728518 |
| 2024-07-29 | 23.64 | $8.59 | 49900 |
| 2024-07-26 | 23.77 | $8.47 | 48900 |
| 2024-07-25 | 23.65 | $8.51 | 58400 |
| 2024-07-24 | 23.59 | $8.44 | 44741 |
| 2024-07-23 | 23.39 | $8.44 | 41717 |
| 2024-07-22 | 23.23 | $8.41 | 46900 |
| 2024-07-19 | 23.07 | $8.33 | 43800 |
| 2024-07-18 | 22.65 | $8.36 | 65600 |
| 2024-07-17 | 22.20 | $8.41 | 50200 |
| 2024-07-16 | 21.73 | $8.33 | 37600 |
| 2024-07-15 | 21.61 | $8.30 | 36300 |
| 2024-07-12 | 21.50 | $8.48 | 55429 |
| 2024-07-11 | 21.39 | $8.32 | 56700 |
| 2024-07-10 | 20.89 | $8.16 | 79712 |
| 2024-07-09 | 20.36 | $8.11 | 49500 |
| 2024-07-08 | 20.10 | $8.07 | 79400 |
| 2024-07-05 | 19.23 | $8.11 | 128300 |
| 2024-07-03 | 18.69 | $8.33 | 36500 |
| 2024-07-02 | 18.00 | $8.21 | 133400 |
| 2024-07-01 | 17.66 | $8.21 | 81808 |
| 2024-06-28 | 16.58 | $8.22 | 228724 |
| 2024-06-27 | 15.45 | $8.06 | 986500 |
| 2024-06-26 | 13.91 | $8.11 | 851112 |
| 2024-06-25 | 12.82 | $8.02 | 1.1M |
| 2024-06-24 | 11.68 | $8.18 | 75538 |
| 2024-06-21 | 10.92 | $8.16 | 71131 |
| 2024-06-20 | 10.11 | $8.33 | 527100 |
| 2024-06-18 | 9.27 | $8.32 | 134500 |
| 2024-06-17 | 8.82 | $8.18 | 509000 |
| 2024-06-14 | 8.02 | $8.29 | 234208 |
| 2024-06-13 | 7.92 | $8.48 | 358532 |
| 2024-06-12 | 7.87 | $8.40 | 255200 |
| 2024-06-11 | 7.66 | $8.47 | 840300 |
| 2024-06-10 | 8.05 | $8.32 | 589100 |
| 2024-06-07 | 8.31 | $8.46 | 543431 |
| 2024-06-06 | 8.66 | $8.41 | 192129 |
| 2024-06-05 | 9.11 | $8.27 | 83120 |
| 2024-06-04 | 9.57 | $8.37 | 115200 |
| 2024-06-03 | 9.83 | $8.09 | 147647 |
| 2024-05-31 | 10.06 | $8.08 | 48700 |
| 2024-05-30 | 10.09 | $8.13 | 43142 |
| 2024-05-29 | 10.34 | $8.30 | 43900 |
| 2024-05-28 | 10.69 | $8.49 | 44930 |
| 2024-05-24 | 11.07 | $8.38 | 35807 |
| 2024-05-23 | 11.46 | $8.47 | 39732 |
| 2024-05-22 | 10.73 | $8.56 | 54928 |
| 2024-05-21 | 10.36 | $8.53 | 24838 |
| 2024-05-20 | 9.97 | $8.54 | 23003 |
| 2024-05-17 | 9.60 | $8.60 | 36900 |
| 2024-05-16 | 9.18 | $8.64 | 32430 |
| 2024-05-15 | 9.13 | $8.53 | 33000 |
| 2024-05-14 | 9.19 | $8.53 | 29800 |
| 2024-05-13 | 9.26 | $8.58 | 33200 |
| 2024-05-10 | 8.72 | $8.37 | 37923 |
| 2024-05-09 | 8.15 | $8.27 | 50000 |
| 2024-05-08 | 8.40 | $8.23 | 34204 |
| 2024-05-07 | 8.74 | $8.22 | 66510 |
| 2024-05-06 | 9.04 | $8.15 | 56919 |
| 2024-05-03 | 9.37 | $8.08 | 49536 |
| 2024-05-02 | 9.42 | $8.12 | 49800 |
| 2024-05-01 | 9.47 | $7.90 | 66700 |
| 2024-04-30 | 9.55 | $7.95 | 83546 |
| 2024-04-29 | 9.64 | $8.08 | 62310 |
| 2024-04-26 | 10.00 | $8.07 | 63246 |
| 2024-04-25 | 10.37 | $8.01 | 69100 |
| 2024-04-24 | 10.27 | $8.01 | 50418 |
| 2024-04-23 | 10.32 | $7.91 | 83100 |
| 2024-04-22 | 10.21 | $7.89 | 62400 |
| 2024-04-19 | 10.57 | $7.69 | 64000 |
| 2024-04-18 | 10.77 | $7.67 | 102101 |
| 2024-04-17 | 11.10 | $7.73 | 138800 |
| 2024-04-16 | 11.46 | $7.78 | 194300 |
| 2024-04-15 | 11.56 | $7.86 | 133339 |
| 2024-04-12 | 11.97 | $7.85 | 67631 |
| 2024-04-11 | 11.61 | $8.01 | 109700 |
| 2024-04-10 | 11.64 | $8.04 | 72700 |
| 2024-04-09 | 11.67 | $7.97 | 89012 |
| 2024-04-08 | 12.04 | $7.90 | 140800 |
| 2024-04-05 | 11.44 | $7.84 | 76300 |
| 2024-04-04 | 10.82 | $8.06 | 69100 |
| 2024-04-03 | 10.69 | $8.02 | 221900 |
| 2024-04-02 | 10.55 | $8.01 | 80119 |
| 2024-04-01 | 10.71 | $7.94 | 209621 |
| 2024-03-28 | 10.88 | $7.92 | 177800 |
| 2024-03-27 | 10.48 | $8.04 | 95400 |
| 2024-03-26 | 10.32 | $8.11 | 101800 |
| 2024-03-25 | 10.15 | $8.07 | 82900 |
| 2024-03-22 | 9.36 | $8.03 | 56031 |
| 2024-03-21 | 8.85 | $8.10 | 42400 |
| 2024-03-20 | 8.31 | $7.99 | 42425 |
| 2024-03-19 | 8.12 | $8.11 | 30720 |
| 2024-03-18 | 8.04 | $8.19 | 29700 |
| 2024-03-15 | 8.18 | $8.17 | 32530 |
| 2024-03-14 | 8.26 | $8.10 | 59300 |
| 2024-03-13 | 8.34 | $8.27 | 36045 |
| 2024-03-12 | 8.43 | $8.26 | 94479 |
| 2024-03-11 | 8.57 | $8.19 | 39049 |
| 2024-03-08 | 8.30 | $8.08 | 39733 |
| 2024-03-07 | 8.02 | $8.39 | 26621 |
| 2024-03-06 | 8.17 | $8.45 | 23500 |
| 2024-03-05 | 8.09 | $8.27 | 25645 |
| 2024-03-04 | 8.40 | $8.29 | 42600 |
| 2024-03-01 | 8.52 | $8.40 | 36400 |
| 2024-02-29 | 8.78 | $8.29 | 46324 |
| 2024-02-28 | 9.05 | $8.41 | 40500 |
| 2024-02-27 | 9.38 | $8.52 | 51700 |
| 2024-02-26 | 9.72 | $8.25 | 26335 |
| 2024-02-23 | 9.94 | $8.13 | 67308 |
| 2024-02-22 | 9.69 | $8.19 | 26822 |
| 2024-02-21 | 9.92 | $8.30 | 38549 |
| 2024-02-20 | 10.30 | $8.34 | 41700 |
| 2024-02-16 | 10.81 | $8.21 | 35800 |
| 2024-02-15 | 11.35 | $8.18 | 32639 |
| 2024-02-14 | 11.92 | $8.31 | 42645 |
| 2024-02-13 | 12.13 | $8.25 | 33100 |
| 2024-02-12 | 12.35 | $8.40 | 51900 |
| 2024-02-09 | 12.98 | $8.28 | 41731 |
| 2024-02-08 | 13.14 | $8.30 | 34947 |
| 2024-02-07 | 13.22 | $8.51 | 61900 |
| 2024-02-06 | 12.71 | $8.60 | 46600 |
| 2024-02-05 | 12.07 | $8.23 | 50700 |
| 2024-02-02 | 12.52 | $8.19 | 39608 |
| 2024-02-01 | 13.08 | $8.10 | 46400 |
| 2024-01-31 | 13.58 | $7.91 | 35416 |
| 2024-01-30 | 13.78 | $7.75 | 90009 |
| 2024-01-29 | 13.75 | $7.93 | 58127 |
| 2024-01-26 | 14.08 | $7.95 | 60700 |
| 2024-01-25 | 14.43 | $7.86 | 46600 |
| 2024-01-24 | 14.79 | $7.95 | 29614 |
| 2024-01-23 | 15.18 | $7.74 | 44829 |
| 2024-01-22 | 14.69 | $7.70 | 54026 |
| 2024-01-19 | 14.10 | $7.75 | 35138 |
| 2024-01-18 | 13.90 | $7.85 | 55932 |
| 2024-01-17 | 13.73 | $7.75 | 44800 |
| 2024-01-16 | 13.09 | $8.08 | 77302 |
| 2024-01-12 | 13.04 | $8.10 | 41928 |
| 2024-01-11 | 13.16 | $8.10 | 181536 |
| 2024-01-10 | 13.25 | $7.95 | 41208 |
| 2024-01-09 | 12.91 | $8.06 | 28900 |
| 2024-01-08 | 12.68 | $8.01 | 24400 |
| 2024-01-05 | 12.54 | $8.13 | 29800 |
| 2024-01-04 | 12.63 | $8.21 | 37300 |
| 2024-01-03 | 12.74 | $8.12 | 47341 |
| 2024-01-02 | 12.71 | $8.05 | 54517 |
| 2023-12-29 | 12.67 | $8.22 | 52021 |
| 2023-12-28 | 13.30 | $8.16 | 36048 |
| 2023-12-27 | 13.98 | $8.13 | 39200 |
| 2023-12-26 | 14.63 | $8.06 | 38948 |
| 2023-12-22 | 15.04 | $8.10 | 43900 |
| 2023-12-21 | 15.43 | $8.08 | 54900 |
| 2023-12-20 | 15.87 | $7.91 | 32800 |
| 2023-12-19 | 15.95 | $8.08 | 37000 |
| 2023-12-18 | 16.66 | $8.05 | 44027 |
| 2023-12-15 | 17.42 | $8.10 | 34343 |
| 2023-12-14 | 18.21 | $8.11 | 55605 |
| 2023-12-13 | 19.14 | $7.76 | 49519 |
| 2023-12-12 | 19.08 | $7.82 | 65200 |
| 2023-12-11 | 18.98 | $7.85 | 81810 |
| 2023-12-08 | 18.87 | $7.71 | 189900 |
| 2023-12-07 | 19.22 | $7.78 | 54400 |
| 2023-12-06 | 19.56 | $7.57 | 46205 |
| 2023-12-05 | 19.06 | $7.47 | 51549 |
| 2023-12-04 | 18.54 | $7.49 | 58341 |
| 2023-12-01 | 17.98 | $7.66 | 31600 |
| 2023-11-30 | 17.04 | $7.78 | 67200 |
| 2023-11-29 | 16.96 | $7.84 | 30600 |
| 2023-11-28 | 16.88 | $7.68 | 43000 |
| 2023-11-27 | 16.79 | $7.75 | 30200 |
| 2023-11-24 | 16.96 | $7.77 | 22700 |
| 2023-11-22 | 17.13 | $7.80 | 50722 |
| 2023-11-21 | 17.81 | $7.73 | 41600 |
| 2023-11-20 | 18.49 | $7.81 | 27415 |
| 2023-11-17 | 19.01 | $7.64 | 25800 |
| 2023-11-16 | 19.85 | $7.64 | 32900 |
| 2023-11-15 | 20.74 | $7.75 | 30300 |
| 2023-11-14 | 21.78 | $7.52 | 67800 |
| 2023-11-13 | 22.25 | $7.50 | 46719 |
| 2023-11-10 | 22.75 | $7.32 | 41300 |
| 2023-11-09 | 23.00 | $7.47 | 33100 |
| 2023-11-08 | 23.25 | $7.38 | 33602 |
| 2023-11-07 | 23.76 | $7.48 | 45526 |
| 2023-11-06 | 24.43 | $7.55 | 40100 |
| 2023-11-03 | 25.42 | $7.64 | 28742 |
| 2023-11-02 | 26.21 | $7.50 | 48910 |
| 2023-11-01 | 26.83 | $7.29 | 84507 |
| 2023-10-31 | 26.36 | $7.28 | 153000 |
| 2023-10-30 | 26.21 | $7.37 | 39600 |
| 2023-10-27 | 26.36 | $7.33 | 33834 |
| 2023-10-26 | 26.30 | $7.29 | 78248 |
| 2023-10-25 | 26.57 | $7.17 | 54908 |
| 2023-10-24 | 26.24 | $7.23 | 247000 |
| 2023-10-23 | 25.95 | $7.20 | 67700 |
| 2023-10-20 | 25.12 | $7.24 | 47734 |
| 2023-10-19 | 24.25 | $7.31 | 73707 |
| 2023-10-18 | 23.45 | $7.40 | 46700 |
| 2023-10-17 | 22.99 | $7.38 | 123428 |
| 2023-10-16 | 22.01 | $7.23 | 69036 |
| 2023-10-13 | 20.98 | $7.26 | 54343 |
| 2023-10-12 | 20.17 | $7.36 | 58800 |
| 2023-10-11 | 19.32 | $7.34 | 91800 |
| 2023-10-10 | 18.43 | $7.37 | 96600 |
| 2023-10-09 | 17.96 | $7.29 | 73209 |
| 2023-10-06 | 17.47 | $7.30 | 48810 |
| 2023-10-05 | 17.05 | $7.21 | 112300 |
| 2023-10-04 | 16.32 | $7.10 | 87541 |
| 2023-10-03 | 15.38 | $7.26 | 106013 |
| 2023-10-02 | 14.65 | $7.33 | 80700 |
| 2023-09-29 | 14.19 | $7.35 | 48500 |
| 2023-09-28 | 13.76 | $7.42 | 132211 |
| 2023-09-27 | 13.35 | $7.49 | 91300 |
| 2023-09-26 | 13.01 | $7.37 | 54100 |
| 2023-09-25 | 12.65 | $7.45 | 73745 |
| 2023-09-22 | 12.43 | $7.46 | 44619 |
| 2023-09-21 | 12.23 | $7.47 | 45141 |
| 2023-09-20 | 11.24 | $7.54 | 72843 |
| 2023-09-19 | 10.21 | $7.66 | 71817 |
| 2023-09-18 | 9.70 | $7.49 | 100641 |
| 2023-09-15 | 9.02 | $7.58 | 65100 |
| 2023-09-14 | 8.51 | $7.61 | 37114 |
| 2023-09-13 | 7.97 | $7.62 | 34737 |
| 2023-09-12 | 8.28 | $7.59 | 82400 |
| 2023-09-11 | 7.94 | $7.59 | 96300 |
| 2023-09-08 | 8.33 | $7.51 | 54600 |
| 2023-09-07 | 8.66 | $7.65 | 71000 |
| 2023-09-06 | 9.10 | $7.60 | 47300 |
| 2023-09-05 | 9.49 | $7.69 | 52500 |
| 2023-09-01 | 9.73 | $7.90 | 36900 |
| 2023-08-31 | 9.91 | $7.95 | 47413 |
| 2023-08-30 | 10.10 | $7.80 | 40449 |
| 2023-08-29 | 9.76 | $7.78 | 59300 |
| 2023-08-28 | 9.85 | $7.72 | 222647 |
| 2023-08-25 | 10.35 | $7.66 | 37000 |
| 2023-08-24 | 10.40 | $7.50 | 76746 |
| 2023-08-23 | 10.42 | $7.53 | 45300 |
| 2023-08-22 | 10.41 | $7.40 | 104320 |
| 2023-08-21 | 10.26 | $7.53 | 50000 |
| 2023-08-18 | 10.37 | $7.54 | 118649 |
| 2023-08-17 | 10.49 | $7.81 | 173000 |
| 2023-08-16 | 10.62 | $7.82 | 60031 |
| 2023-08-15 | 10.76 | $7.77 | 74448 |
| 2023-08-14 | 10.84 | $7.85 | 31847 |
| 2023-08-11 | 10.82 | $8.05 | 25000 |
| 2023-08-10 | 10.28 | $8.03 | 25945 |
| 2023-08-09 | 10.05 | $7.96 | 29800 |
| 2023-08-08 | 9.80 | $7.98 | 56600 |
| 2023-08-07 | 10.02 | $8.01 | 30800 |
| 2023-08-04 | 9.92 | $8.08 | 24600 |
| 2023-08-03 | 10.10 | $8.15 | 70700 |
| 2023-08-02 | 9.98 | $8.02 | 29900 |
| 2023-08-01 | 9.96 | $8.30 | 26900 |
| 2023-07-31 | 9.32 | $8.22 | 22600 |
| 2023-07-28 | 8.64 | $8.23 | 128537 |
| 2023-07-27 | 8.42 | $7.98 | 23835 |
| 2023-07-26 | 8.46 | $8.07 | 25214 |
| 2023-07-25 | 8.43 | $7.94 | 96800 |
| 2023-07-24 | 8.82 | $7.91 | 120300 |
| 2023-07-21 | 9.22 | $8.00 | 36900 |
| 2023-07-20 | 9.52 | $7.99 | 32141 |
| 2023-07-19 | 9.58 | $7.77 | 28000 |
| 2023-07-18 | 9.60 | $7.77 | 36620 |
| 2023-07-17 | 9.49 | $7.91 | 54500 |
| 2023-07-14 | 9.83 | $7.88 | 104000 |
| 2023-07-13 | 10.18 | $7.90 | 43506 |
| 2023-07-12 | 10.48 | $7.75 | 47216 |
| 2023-07-11 | 10.66 | $7.61 | 102307 |
| 2023-07-10 | 10.54 | $7.58 | 68400 |
| 2023-07-07 | 10.24 | $7.59 | 45800 |
| 2023-07-06 | 9.92 | $7.61 | 69100 |
| 2023-07-05 | 9.68 | $7.77 | 74600 |
| 2023-07-03 | 9.89 | $7.87 | 16645 |
| 2023-06-30 | 10.11 | $7.80 | 42000 |
| 2023-06-29 | 10.39 | $7.83 | 35530 |
| 2023-06-28 | 10.66 | $7.88 | 67300 |
| 2023-06-27 | 10.87 | $7.78 | 109748 |
| 2023-06-26 | 11.31 | $7.80 | 52500 |
| 2023-06-23 | 11.78 | $7.92 | 51146 |
| 2023-06-22 | 11.74 | $7.97 | 26200 |
| 2023-06-21 | 11.70 | $7.99 | 58700 |
| 2023-06-20 | 11.03 | $7.87 | 41600 |
| 2023-06-16 | 10.54 | $7.38 | 32548 |
| 2023-06-15 | 10.79 | $7.25 | 59042 |
| 2023-06-14 | 10.47 | $7.39 | 32110 |
| 2023-06-13 | 10.14 | $7.35 | 96708 |
| 2023-06-12 | 10.11 | $7.29 | 57100 |
| 2023-06-09 | 10.44 | $7.41 | 37100 |
| 2023-06-08 | 10.81 | $7.30 | 30200 |
| 2023-06-07 | 11.20 | $7.40 | 44600 |
| 2023-06-06 | 11.68 | $7.45 | 111303 |
| 2023-06-05 | 12.27 | $7.40 | 52100 |
| 2023-06-02 | 12.88 | $7.35 | 46000 |
| 2023-06-01 | 13.21 | $7.38 | 197200 |
| 2023-05-31 | 13.85 | $7.35 | 113300 |
| 2023-05-30 | 14.36 | $7.39 | 52948 |
| 2023-05-26 | 14.88 | $7.46 | 40800 |
| 2023-05-25 | 15.23 | $7.35 | 94500 |
| 2023-05-24 | 15.86 | $7.41 | 46000 |
| 2023-05-23 | 16.23 | $7.32 | 55741 |
| 2023-05-22 | 16.82 | $7.61 | 43800 |
| 2023-05-19 | 16.18 | $7.58 | 35428 |
| 2023-05-18 | 15.51 | $7.53 | 21443 |
| 2023-05-17 | 15.71 | $7.66 | 25630 |
| 2023-05-16 | 15.88 | $7.79 | 50842 |
| 2023-05-15 | 16.68 | $7.82 | 28900 |
| 2023-05-12 | 17.38 | $7.73 | 30700 |
| 2023-05-11 | 18.11 | $7.89 | 33700 |
| 2023-05-10 | 17.57 | $7.69 | 33100 |
| 2023-05-09 | 17.00 | $7.77 | 59727 |
| 2023-05-08 | 16.45 | $7.76 | 23800 |
| 2023-05-05 | 16.27 | $7.56 | 23501 |
| 2023-05-04 | 16.30 | $7.52 | 32425 |
| 2023-05-03 | 16.83 | $7.44 | 23700 |
| 2023-05-02 | 17.62 | $7.44 | 34700 |
| 2023-05-01 | 18.49 | $7.47 | 19746 |
| 2023-04-28 | 18.13 | $7.49 | 18546 |
| 2023-04-27 | 17.79 | $7.44 | 31000 |
| 2023-04-26 | 17.03 | $7.34 | 65800 |
| 2023-04-25 | 16.26 | $7.30 | 59912 |
| 2023-04-24 | 16.16 | $7.39 | 36900 |
| 2023-04-21 | 15.64 | $7.32 | 43948 |
| 2023-04-20 | 15.40 | $7.30 | 42529 |
| 2023-04-19 | 15.22 | $7.34 | 28700 |
| 2023-04-18 | 14.97 | $7.41 | 39747 |
| 2023-04-17 | 14.13 | $7.33 | 63914 |
| 2023-04-14 | 13.48 | $7.33 | 31843 |
| 2023-04-13 | 12.94 | $7.38 | 37716 |
| 2023-04-12 | 12.37 | $7.35 | 39705 |
| 2023-04-11 | 11.77 | $7.38 | 56013 |
| 2023-04-10 | 11.14 | $7.31 | 39632 |
| 2023-04-06 | 10.87 | $7.35 | 35405 |
| 2023-04-05 | 10.59 | $7.30 | 54000 |
| 2023-04-04 | 9.75 | $7.33 | 111223 |
| 2023-04-03 | 8.87 | $7.28 | 75635 |
| 2023-03-31 | 8.49 | $7.21 | 70200 |
| 2023-03-30 | 8.09 | $7.18 | 174339 |
| 2023-03-29 | 7.99 | $7.20 | 35200 |
| 2023-03-28 | 7.80 | $7.25 | 127000 |
| 2023-03-27 | 7.59 | $7.17 | 72645 |
| 2023-03-24 | 7.79 | $7.24 | 47600 |
| 2023-03-23 | 8.17 | $7.31 | 39435 |
| 2023-03-22 | 8.33 | $7.24 | 137432 |
| 2023-03-21 | 8.46 | $7.29 | 37220 |
| 2023-03-20 | 8.79 | $7.37 | 29405 |
| 2023-03-17 | 8.75 | $7.39 | 83000 |
| 2023-03-16 | 8.75 | $7.43 | 91000 |
| 2023-03-15 | 8.70 | $7.33 | 72600 |
| 2023-03-14 | 8.97 | $7.39 | 111700 |
| 2023-03-13 | 8.70 | $7.17 | 143140 |
| 2023-03-10 | 9.13 | $7.14 | 68300 |
| 2023-03-09 | 9.35 | $7.37 | 73702 |
| 2023-03-08 | 8.85 | $7.41 | 53000 |
| 2023-03-07 | 8.67 | $7.44 | 87800 |
| 2023-03-06 | 8.43 | $7.42 | 190000 |
| 2023-03-03 | 8.26 | $7.33 | 35800 |
| 2023-03-02 | 8.65 | $7.34 | 79900 |
| 2023-03-01 | 9.06 | $7.22 | 85400 |
| 2023-02-28 | 9.17 | $7.15 | 203400 |
| 2023-02-27 | 8.70 | $7.14 | 45600 |
| 2023-02-24 | 8.24 | $7.15 | 35802 |
| 2023-02-23 | 8.07 | $7.15 | 69626 |
| 2023-02-22 | 7.89 | $7.17 | 46920 |
| 2023-02-21 | 7.88 | $7.24 | 104300 |
| 2023-02-17 | 8.00 | $7.18 | 37238 |
| 2023-02-16 | 7.65 | $7.26 | 36200 |
| 2023-02-15 | 7.40 | $7.28 | 19400 |
| 2023-02-14 | 7.41 | $7.36 | 34017 |
| 2023-02-13 | 7.41 | $7.35 | 39300 |
| 2023-02-10 | 7.78 | $7.35 | 19200 |
| 2023-02-09 | 7.98 | $7.35 | 69300 |
| 2023-02-08 | 8.20 | $7.32 | 58221 |
| 2023-02-07 | 8.50 | $7.35 | 43048 |
| 2023-02-06 | 8.70 | $7.35 | 59800 |
| 2023-02-03 | 8.90 | $7.39 | 34900 |
| 2023-02-02 | 8.77 | $7.44 | 30027 |
| 2023-02-01 | 8.55 | $7.38 | 36200 |
| 2023-01-31 | 8.38 | $7.44 | 19100 |
| 2023-01-30 | 8.27 | $7.51 | 96540 |
| 2023-01-27 | 7.91 | $7.40 | 38100 |
| 2023-01-26 | 8.13 | $7.43 | 45000 |
| 2023-01-25 | 8.35 | $7.46 | 190424 |
| 2023-01-24 | 8.37 | $7.45 | 56925 |
| 2023-01-23 | 8.30 | $7.48 | 120300 |
| 2023-01-20 | 8.30 | $7.45 | 43442 |
| 2023-01-19 | 8.29 | $7.45 | 327500 |
| 2023-01-18 | 8.40 | $7.38 | 68402 |
| 2023-01-17 | 8.72 | $7.35 | 71726 |
| 2023-01-13 | 9.05 | $7.34 | 46643 |
| 2023-01-12 | 9.32 | $7.40 | 71437 |
| 2023-01-11 | 9.60 | $7.31 | 31400 |
| 2023-01-10 | 10.09 | $7.38 | 54741 |
| 2023-01-09 | 10.38 | $7.36 | 114200 |
| 2023-01-06 | 10.71 | $7.34 | 42115 |
| 2023-01-05 | 11.05 | $7.32 | 62200 |
| 2023-01-04 | 10.94 | $7.31 | 83000 |
| 2023-01-03 | 10.88 | $7.30 | 82300 |
| 2022-12-30 | 10.71 | $7.26 | 53000 |
| 2022-12-29 | 11.11 | $7.20 | 153222 |
| 2022-12-28 | 11.42 | $7.29 | 62400 |
| 2022-12-27 | 11.74 | $7.15 | 158700 |
| 2022-12-23 | 12.36 | $7.04 | 120400 |
| 2022-12-22 | 12.69 | $7.08 | 169600 |
| 2022-12-21 | 13.25 | $7.11 | 76200 |
| 2022-12-20 | 13.44 | $7.10 | 216735 |
| 2022-12-19 | 13.57 | $7.17 | 451120 |
| 2022-12-16 | 14.23 | $7.00 | 91200 |
| 2022-12-15 | 14.65 | $7.19 | 168000 |
| 2022-12-14 | 15.30 | $7.40 | 84722 |
| 2022-12-13 | 15.63 | $7.28 | 99014 |
| 2022-12-12 | 16.01 | $7.30 | 110400 |
| 2022-12-09 | 16.48 | $7.21 | 91636 |
| 2022-12-08 | 17.15 | $7.05 | 357442 |
| 2022-12-07 | 17.90 | $7.15 | 89734 |
| 2022-12-06 | 18.70 | $7.24 | 140643 |
| 2022-12-05 | 19.60 | $7.11 | 163309 |
| 2022-12-02 | 20.39 | $7.11 | 213608 |
| 2022-12-01 | 21.01 | $7.32 | 1.6M |
| 2022-11-30 | 21.95 | $7.32 | 115100 |
| 2022-11-29 | 22.95 | $7.32 | 99828 |
| 2022-11-28 | 23.86 | $7.36 | 180500 |
| 2022-11-25 | 24.84 | $7.37 | 220840 |
| 2022-11-23 | 25.88 | $7.30 | 70525 |
| 2022-11-22 | 26.92 | $7.48 | 144500 |
| 2022-11-21 | 27.75 | $7.37 | 488000 |
| 2022-11-18 | 28.81 | $7.35 | 75300 |
| 2022-11-17 | 29.99 | $7.56 | 482700 |
| 2022-11-16 | 30.97 | $7.47 | 141506 |
| 2022-11-15 | 32.30 | $7.39 | 245517 |
| 2022-11-14 | 33.70 | $7.28 | 510500 |
| 2022-11-11 | 35.46 | $7.19 | 107200 |
| 2022-11-10 | 37.13 | $7.04 | 564002 |
| 2022-11-09 | 38.71 | $6.99 | 126700 |
| 2022-11-08 | 39.95 | $7.09 | 493300 |
| 2022-11-07 | 41.75 | $7.01 | 717000 |
| 2022-11-04 | 42.96 | $6.94 | 94618 |
| 2022-11-03 | 44.26 | $6.74 | 402200 |
| 2022-11-02 | 45.11 | $7.00 | 276100 |
| 2022-11-01 | 46.48 | $6.82 | 824600 |
| 2022-10-31 | 47.29 | $6.62 | 563000 |
| 2022-10-28 | 47.45 | $6.77 | 225721 |
| 2022-10-27 | 47.82 | $6.68 | 193914 |
| 2022-10-26 | 47.88 | $6.71 | 178400 |
| 2022-10-25 | 47.95 | $6.55 | 480900 |
| 2022-10-24 | 47.28 | $6.62 | 571806 |
| 2022-10-21 | 46.62 | $6.55 | 71117 |
| 2022-10-20 | 45.51 | $6.73 | 470729 |
| 2022-10-19 | 44.50 | $6.79 | 147535 |
| 2022-10-18 | 43.53 | $6.68 | 363218 |
| 2022-10-17 | 42.51 | $6.81 | 513100 |
| 2022-10-14 | 41.52 | $6.81 | 166630 |
| 2022-10-13 | 40.16 | $7.00 | 668033 |
| 2022-10-12 | 38.78 | $6.88 | 73644 |
| 2022-10-11 | 37.28 | $7.22 | 338300 |
| 2022-10-10 | 36.10 | $7.17 | 462239 |
| 2022-10-07 | 34.86 | $7.42 | 420600 |
| 2022-10-06 | 33.60 | $7.42 | 76800 |
| 2022-10-05 | 32.52 | $7.53 | 110200 |
| 2022-10-04 | 31.51 | $7.55 | 563900 |
| 2022-10-03 | 30.45 | $7.52 | 439900 |
| 2022-09-30 | 29.33 | $7.58 | 186400 |
| 2022-09-29 | 28.19 | $7.49 | 434408 |
| 2022-09-28 | 26.40 | $7.41 | 236500 |
| 2022-09-27 | 24.57 | $7.75 | 506500 |
| 2022-09-26 | 22.95 | $8.09 | 119500 |
| 2022-09-23 | 21.56 | $8.23 | 109923 |
| 2022-09-22 | 20.35 | $8.17 | 429200 |
| 2022-09-21 | 19.07 | $8.34 | 61800 |
| 2022-09-20 | 18.44 | $8.41 | 163100 |
| 2022-09-19 | 17.97 | $8.45 | 79937 |
| 2022-09-16 | 17.44 | $8.47 | 109545 |
| 2022-09-15 | 16.66 | $8.40 | 118900 |
| 2022-09-14 | 15.69 | $8.34 | 62300 |
| 2022-09-13 | 15.32 | $8.35 | 96603 |
| 2022-09-12 | 14.93 | $8.51 | 177500 |
| 2022-09-09 | 14.31 | $8.40 | 65000 |
| 2022-09-08 | 13.94 | $8.46 | 141700 |
| 2022-09-07 | 13.55 | $8.47 | 220400 |
| 2022-09-06 | 13.18 | $8.36 | 195800 |
| 2022-09-02 | 13.13 | $8.38 | 63900 |
| 2022-09-01 | 13.22 | $8.57 | 251900 |
| 2022-08-31 | 13.72 | $8.73 | 132400 |
| 2022-08-30 | 13.93 | $8.64 | 137600 |
| 2022-08-29 | 14.37 | $8.65 | 136940 |
| 2022-08-26 | 15.03 | $8.63 | 73800 |
| 2022-08-25 | 15.73 | $8.82 | 203815 |
| 2022-08-24 | 16.36 | $8.80 | 201615 |
| 2022-08-23 | 17.02 | $8.76 | 376130 |
| 2022-08-22 | 16.68 | $8.80 | 712900 |
| 2022-08-19 | 16.32 | $8.80 | 89221 |
| 2022-08-18 | 15.94 | $8.90 | 425928 |
| 2022-08-17 | 16.04 | $8.73 | 71400 |
| 2022-08-16 | 16.50 | $8.65 | 255020 |
| 2022-08-15 | 17.25 | $8.71 | 516500 |
| 2022-08-12 | 18.03 | $8.60 | 96744 |
| 2022-08-11 | 18.42 | $8.59 | 543200 |
| 2022-08-10 | 18.82 | $8.49 | 82400 |
| 2022-08-09 | 19.35 | $8.42 | 401436 |
| 2022-08-08 | 19.85 | $8.41 | 575000 |
| 2022-08-05 | 20.39 | $8.40 | 552928 |
| 2022-08-04 | 20.77 | $8.38 | 86200 |
| 2022-08-03 | 21.16 | $8.31 | 133221 |
| 2022-08-02 | 21.41 | $8.32 | 243000 |
| 2022-08-01 | 21.67 | $8.33 | 367734 |
| 2022-07-29 | 21.97 | $8.41 | 68200 |
| 2022-07-28 | 22.44 | $8.33 | 362000 |
| 2022-07-27 | 22.64 | $8.35 | 71321 |
| 2022-07-26 | 22.86 | $8.27 | 161400 |
| 2022-07-25 | 22.58 | $8.36 | 159528 |
| 2022-07-22 | 22.46 | $8.33 | 277700 |
| 2022-07-21 | 22.62 | $8.29 | 55200 |
| 2022-07-20 | 22.65 | $8.31 | 75300 |
| 2022-07-19 | 22.68 | $8.37 | 419146 |
| 2022-07-18 | 23.10 | $8.40 | 442125 |
| 2022-07-15 | 23.67 | $8.35 | 62000 |
| 2022-07-14 | 23.92 | $8.33 | 582105 |
| 2022-07-13 | 24.08 | $8.44 | 153715 |
| 2022-07-12 | 24.62 | $8.39 | 277225 |
| 2022-07-11 | 25.08 | $8.32 | 484711 |
| 2022-07-08 | 25.57 | $8.41 | 49446 |
| 2022-07-07 | 26.19 | $8.34 | 393100 |
| 2022-07-06 | 26.13 | $8.28 | 315348 |
| 2022-07-05 | 25.75 | $8.26 | 416118 |
| 2022-07-01 | 25.68 | $8.27 | 342500 |
| 2022-06-30 | 25.52 | $8.28 | 74847 |
| 2022-06-29 | 24.59 | $8.29 | 162132 |
| 2022-06-28 | 23.66 | $8.26 | 243631 |
| 2022-06-27 | 22.67 | $8.28 | 351300 |
| 2022-06-24 | 21.77 | $8.33 | 57901 |
| 2022-06-23 | 20.01 | $8.26 | 152028 |
| 2022-06-22 | 18.23 | $8.43 | 154725 |
| 2022-06-21 | 16.47 | $8.56 | 283900 |
| 2022-06-17 | 14.62 | $9.25 | 48200 |
| 2022-06-16 | 13.84 | $9.45 | 90100 |
| 2022-06-15 | 13.16 | $9.47 | 79704 |
| 2022-06-14 | 12.65 | $9.66 | 65200 |
| 2022-06-13 | 12.67 | $9.64 | 45600 |
| 2022-06-10 | 11.73 | $9.68 | 186900 |
| 2022-06-09 | 10.81 | $9.71 | 45215 |
| 2022-06-08 | 9.84 | $9.72 | 60310 |
| 2022-06-07 | 9.17 | $9.84 | 99100 |
| 2022-06-06 | 8.46 | $9.87 | 49234 |
| 2022-06-03 | 8.19 | $9.99 | 32200 |
| 2022-06-02 | 8.16 | $10.04 | 48548 |
| 2022-06-01 | 8.14 | $9.81 | 51500 |
| 2022-05-31 | 7.97 | $9.91 | 108400 |
| 2022-05-27 | 7.96 | $10.07 | 38614 |
| 2022-05-26 | 8.13 | $10.01 | 697200 |
| 2022-05-25 | 8.32 | $10.09 | 34100 |
| 2022-05-24 | 8.51 | $10.06 | 35212 |
| 2022-05-23 | 8.53 | $9.95 | 27900 |
| 2022-05-20 | 8.43 | $9.97 | 47700 |
| 2022-05-19 | 8.63 | $9.89 | 31516 |
| 2022-05-18 | 9.01 | $9.67 | 106224 |
| 2022-05-17 | 9.18 | $9.89 | 70447 |
| 2022-05-16 | 9.35 | $9.70 | 52511 |
| 2022-05-13 | 9.49 | $9.59 | 43607 |
| 2022-05-12 | 9.60 | $9.61 | 59538 |
| 2022-05-11 | 10.00 | $9.56 | 74400 |
| 2022-05-10 | 10.41 | $9.75 | 95900 |
| 2022-05-09 | 10.61 | $9.55 | 54200 |
| 2022-05-06 | 11.12 | $9.76 | 50401 |
| 2022-05-05 | 11.22 | $9.81 | 43000 |
| 2022-05-04 | 11.18 | $9.97 | 61913 |
| 2022-05-03 | 11.01 | $9.85 | 41700 |
| 2022-05-02 | 10.70 | $9.82 | 44600 |
| 2022-04-29 | 10.93 | $9.85 | 32809 |
| 2022-04-28 | 11.06 | $9.88 | 35900 |
| 2022-04-27 | 11.20 | $9.87 | 80810 |
| 2022-04-26 | 11.32 | $9.99 | 47000 |
| 2022-04-25 | 11.37 | $9.90 | 47000 |
| 2022-04-22 | 11.90 | $9.84 | 42200 |
| 2022-04-21 | 12.39 | $9.82 | 62700 |
| 2022-04-20 | 12.84 | $9.78 | 54100 |
| 2022-04-19 | 13.11 | $9.82 | 49000 |
| 2022-04-18 | 13.25 | $9.81 | 33445 |
| 2022-04-14 | 13.31 | $9.85 | 30340 |
| 2022-04-13 | 13.38 | $9.85 | 49100 |
| 2022-04-12 | 13.45 | $9.93 | 61139 |
| 2022-04-11 | 13.52 | $9.76 | 41200 |
| 2022-04-08 | 13.35 | $9.81 | 40340 |
| 2022-04-07 | 13.35 | $9.72 | 52900 |
| 2022-04-06 | 13.40 | $9.70 | 72900 |
| 2022-04-05 | 13.45 | $9.86 | 129842 |
| 2022-04-04 | 12.80 | $9.87 | 246200 |
| 2022-04-01 | 12.06 | $9.85 | 53800 |
| 2022-03-31 | 11.27 | $9.68 | 130400 |
| 2022-03-30 | 11.13 | $9.85 | 48730 |
| 2022-03-29 | 10.60 | $9.81 | 62941 |
| 2022-03-28 | 10.04 | $9.80 | 35200 |
| 2022-03-25 | 9.71 | $9.76 | 39400 |
| 2022-03-24 | 10.05 | $9.70 | 35400 |
| 2022-03-23 | 10.40 | $9.73 | 219948 |
| 2022-03-22 | 10.71 | $9.70 | 126800 |
| 2022-03-21 | 11.15 | $9.80 | 77849 |
| 2022-03-18 | 11.61 | $9.82 | 58900 |
| 2022-03-17 | 11.97 | $9.68 | 54417 |
| 2022-03-16 | 12.59 | $9.93 | 128211 |
| 2022-03-15 | 13.25 | $9.88 | 93807 |
| 2022-03-14 | 13.20 | $9.78 | 66700 |
| 2022-03-11 | 13.14 | $9.75 | 46720 |
| 2022-03-10 | 13.25 | $10.03 | 36000 |
| 2022-03-09 | 13.34 | $9.95 | 63200 |
| 2022-03-08 | 13.34 | $9.90 | 52100 |
| 2022-03-07 | 13.98 | $9.89 | 49900 |
| 2022-03-04 | 14.37 | $9.76 | 46000 |
| 2022-03-03 | 15.00 | $9.90 | 47100 |
| 2022-03-02 | 15.79 | $9.90 | 43139 |
| 2022-03-01 | 16.62 | $9.82 | 52147 |
| 2022-02-28 | 17.30 | $10.23 | 79828 |
| 2022-02-25 | 17.28 | $10.27 | 64600 |
| 2022-02-24 | 16.86 | $10.34 | 49723 |
| 2022-02-23 | 16.41 | $10.20 | 56900 |
| 2022-02-22 | 16.21 | $10.26 | 34800 |
| 2022-02-18 | 15.82 | $10.28 | 19129 |
| 2022-02-17 | 16.09 | $10.26 | 32731 |
| 2022-02-16 | 16.36 | $10.29 | 20839 |
| 2022-02-15 | 17.01 | $10.28 | 34141 |
| 2022-02-14 | 17.81 | $10.25 | 21100 |
| 2022-02-11 | 18.64 | $10.30 | 60100 |
| 2022-02-10 | 19.52 | $10.27 | 62100 |
| 2022-02-09 | 20.01 | $10.37 | 47102 |
| 2022-02-08 | 20.19 | $10.33 | 36500 |
| 2022-02-07 | 20.25 | $10.09 | 27800 |
| 2022-02-04 | 19.99 | $10.20 | 186500 |
| 2022-02-03 | 19.71 | $10.03 | 38600 |
| 2022-02-02 | 19.20 | $10.10 | 36814 |
| 2022-02-01 | 18.95 | $10.07 | 45800 |
| 2022-01-31 | 18.68 | $10.04 | 57111 |
| 2022-01-28 | 18.25 | $10.08 | 30117 |
| 2022-01-27 | 17.89 | $10.15 | 98600 |
| 2022-01-26 | 17.40 | $9.96 | 52000 |
| 2022-01-25 | 16.65 | $10.02 | 62627 |
| 2022-01-24 | 16.29 | $9.94 | 60400 |
| 2022-01-21 | 15.89 | $9.95 | 54900 |
| 2022-01-20 | 15.85 | $10.07 | 55400 |
| 2022-01-19 | 16.16 | $9.99 | 49132 |
| 2022-01-18 | 16.35 | $10.04 | 62729 |
| 2022-01-14 | 16.54 | $10.05 | 76327 |
| 2022-01-13 | 17.20 | $10.04 | 46200 |
| 2022-01-12 | 17.75 | $9.96 | 95300 |
| 2022-01-11 | 18.34 | $10.03 | 116500 |
| 2022-01-10 | 19.04 | $9.93 | 115428 |
| 2022-01-07 | 19.66 | $9.99 | 58900 |
| 2022-01-06 | 20.46 | $10.10 | 44325 |
| 2022-01-05 | 20.97 | $10.14 | 27024 |
| 2022-01-04 | 21.51 | $10.18 | 38842 |
| 2022-01-03 | 21.56 | $10.24 | 48100 |
| 2021-12-31 | 21.62 | $10.07 | 50900 |
| 2021-12-30 | 21.23 | $10.22 | 87047 |
| 2021-12-29 | 20.94 | $10.15 | 76546 |
| 2021-12-28 | 20.86 | $10.14 | 22538 |
| 2021-12-27 | 20.36 | $9.97 | 40000 |
| 2021-12-23 | 19.82 | $10.03 | 49124 |
| 2021-12-22 | 19.23 | $9.97 | 56400 |
| 2021-12-21 | 18.69 | $9.94 | 80310 |
| 2021-12-20 | 18.67 | $9.88 | 68600 |
| 2021-12-17 | 18.64 | $9.79 | 48700 |
| 2021-12-16 | 19.19 | $9.70 | 46300 |
| 2021-12-15 | 20.10 | $9.78 | 75913 |
| 2021-12-14 | 20.66 | $9.66 | 87530 |
| 2021-12-13 | 21.52 | $9.53 | 128200 |
| 2021-12-10 | 22.56 | $9.56 | 50300 |
| 2021-12-09 | 23.09 | $9.49 | 97700 |
| 2021-12-08 | 23.68 | $9.55 | 69942 |
| 2021-12-07 | 24.33 | $9.63 | 56400 |
| 2021-12-06 | 25.04 | $9.63 | 117600 |
| 2021-12-03 | 26.01 | $9.60 | 46500 |
| 2021-12-02 | 27.03 | $9.71 | 71500 |
| 2021-12-01 | 28.06 | $9.77 | 36330 |
| 2021-11-30 | 29.10 | $9.77 | 72900 |
| 2021-11-29 | 30.20 | $9.81 | 64711 |
| 2021-11-26 | 31.37 | $9.84 | 23003 |
| 2021-11-24 | 32.60 | $9.85 | 35414 |
| 2021-11-23 | 33.59 | $9.80 | 28300 |
| 2021-11-22 | 34.28 | $9.74 | 57100 |
| 2021-11-19 | 35.02 | $9.76 | 36202 |
| 2021-11-18 | 36.23 | $9.73 | 203800 |
| 2021-11-17 | 36.66 | $9.63 | 32209 |
| 2021-11-16 | 37.16 | $9.68 | 36422 |
| 2021-11-15 | 37.50 | $9.67 | 83420 |
| 2021-11-12 | 37.92 | $9.63 | 17623 |
| 2021-11-11 | 38.34 | $9.72 | 66000 |
| 2021-11-10 | 38.78 | $9.75 | 35000 |
| 2021-11-09 | 39.56 | $9.76 | 57600 |
| 2021-11-08 | 40.31 | $9.81 | 41423 |
| 2021-11-05 | 40.94 | $9.78 | 40000 |
| 2021-11-04 | 42.20 | $9.79 | 66700 |
| 2021-11-03 | 42.55 | $9.78 | 39339 |
| 2021-11-02 | 42.91 | $9.77 | 80523 |
| 2021-11-01 | 43.14 | $9.82 | 40600 |
| 2021-10-29 | 43.47 | $9.77 | 27640 |
| 2021-10-28 | 43.56 | $9.70 | 64926 |
| 2021-10-27 | 43.67 | $9.70 | 28200 |
| 2021-10-26 | 43.41 | $9.69 | 51800 |
| 2021-10-25 | 43.14 | $9.65 | 65800 |
| 2021-10-22 | 42.74 | $9.69 | 59448 |
| 2021-10-21 | 42.54 | $9.68 | 101400 |
| 2021-10-20 | 42.32 | $9.60 | 29820 |
| 2021-10-19 | 42.50 | $9.64 | 80648 |
| 2021-10-18 | 42.66 | $9.62 | 58420 |
| 2021-10-15 | 42.97 | $9.60 | 59921 |
| 2021-10-14 | 43.09 | $9.58 | 151626 |
| 2021-10-13 | 43.62 | $9.57 | 80200 |
| 2021-10-12 | 43.48 | $9.57 | 72718 |
| 2021-10-11 | 43.33 | $9.57 | 72700 |
| 2021-10-08 | 43.59 | $9.59 | 59716 |
| 2021-10-07 | 43.85 | $9.67 | 43400 |
| 2021-10-06 | 44.38 | $9.58 | 96800 |
| 2021-10-05 | 45.06 | $9.60 | 83142 |
| 2021-10-04 | 45.67 | $9.53 | 87500 |
| 2021-10-01 | 46.32 | $9.59 | 54600 |
| 2021-09-30 | 47.52 | $9.58 | 101600 |
| 2021-09-29 | 48.66 | $9.60 | 96400 |
| 2021-09-28 | 49.74 | $9.46 | 97100 |
| 2021-09-27 | 50.91 | $9.57 | 176334 |
| 2021-09-24 | 52.24 | $9.56 | 38803 |
| 2021-09-23 | 52.86 | $9.71 | 107523 |
| 2021-09-22 | 53.10 | $9.64 | 158000 |
| 2021-09-21 | 53.85 | $9.60 | 91400 |
| 2021-09-20 | 54.71 | $9.60 | 69400 |
| 2021-09-17 | 55.61 | $9.61 | 71805 |
| 2021-09-16 | 56.39 | $9.74 | 530000 |
| 2021-09-15 | 57.59 | $9.65 | 7.6M |
| 2021-09-14 | 58.86 | $9.84 | 37800 |
| 2021-09-13 | 59.33 | $9.87 | 36226 |
| 2021-09-10 | 59.63 | $9.91 | 25900 |
| 2021-09-09 | 59.95 | $9.89 | 42700 |
| 2021-09-08 | 60.28 | $9.86 | 69400 |
| 2021-09-07 | 60.50 | $9.88 | 35803 |
| 2021-09-03 | 60.72 | $9.86 | 28300 |
| 2021-09-02 | 60.95 | $10.00 | 58700 |
| 2021-09-01 | 60.73 | $10.03 | 55308 |
| 2021-08-31 | 60.67 | $10.01 | 43629 |
| 2021-08-30 | 60.64 | $10.05 | 30300 |
| 2021-08-27 | 60.62 | $10.00 | 54700 |
| 2021-08-26 | 60.59 | $9.95 | 41237 |
| 2021-08-25 | 60.74 | $10.03 | 37100 |
| 2021-08-24 | 60.90 | $10.06 | 98000 |
| 2021-08-23 | 60.72 | $10.19 | 28800 |
| 2021-08-20 | 60.46 | $10.15 | 48022 |
| 2021-08-19 | 60.42 | $10.01 | 54340 |
| 2021-08-18 | 60.07 | $10.00 | 154838 |
| 2021-08-17 | 59.56 | $10.04 | 56918 |
| 2021-08-16 | 59.17 | $10.09 | 37600 |
| 2021-08-13 | 58.64 | $9.96 | 39010 |
| 2021-08-12 | 58.09 | $9.94 | 43907 |
| 2021-08-11 | 57.55 | $9.92 | 33511 |
| 2021-08-10 | 57.00 | $9.84 | 59800 |
| 2021-08-09 | 56.41 | $9.98 | 32023 |
| 2021-08-06 | 55.77 | $10.00 | 34635 |
| 2021-08-05 | 54.99 | $9.95 | 41900 |
| 2021-08-04 | 54.29 | $10.03 | 45214 |
| 2021-08-03 | 53.38 | $10.08 | 58700 |
| 2021-08-02 | 52.44 | $10.15 | 50015 |
| 2021-07-30 | 51.03 | $10.36 | 34800 |
| 2021-07-29 | 49.55 | $10.32 | 82700 |
| 2021-07-28 | 47.94 | $10.29 | 218700 |
| 2021-07-27 | 46.03 | $10.42 | 66330 |
| 2021-07-26 | 44.05 | $10.40 | 48400 |
| 2021-07-23 | 41.99 | $10.16 | 113525 |
| 2021-07-22 | 39.85 | $10.06 | 201700 |
| 2021-07-21 | 37.60 | $10.13 | 37000 |
| 2021-07-20 | 35.24 | $10.03 | 36746 |
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