Is The GDL Fund (GDL) a Buy, Sell, or Hold?
Enter your email address below for free access to our The GDL Fund (GDL) research center and poll results.
NYSE : GDL
The GDL Fund — Technical Indicators
$8.43 USD
$0.0 (0.05%)
- Volume
- 2.41K
- Average Volume
- 8.92K
- Market Capitalization
- $94.37M
- P/E Ratio
- 0.00
- Dividend Yield
- 5.69%
- Price Target
- Year High
- $8.67
- Year Low
- $8.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $0.12
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.45
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.72
Average
8.23
Maximum
9.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.45 | $8.43 | 2410 |
| 2026-07-21 | 8.45 | $8.43 | 9930 |
| 2026-07-20 | 8.45 | $8.40 | 6913 |
| 2026-07-17 | 8.45 | $8.44 | 6826 |
| 2026-07-16 | 8.45 | $8.45 | 7500 |
| 2026-07-15 | 8.45 | $8.42 | 16000 |
| 2026-07-14 | 8.45 | $8.43 | 11727 |
| 2026-07-13 | 8.45 | $8.43 | 9200 |
| 2026-07-10 | 8.45 | $8.44 | 14918 |
| 2026-07-09 | 8.45 | $8.49 | 4220 |
| 2026-07-08 | 8.44 | $8.47 | 2917 |
| 2026-07-07 | 8.44 | $8.45 | 8000 |
| 2026-07-06 | 8.44 | $8.47 | 8000 |
| 2026-07-02 | 8.44 | $8.46 | 8000 |
| 2026-07-01 | 8.44 | $8.46 | 9900 |
| 2026-06-30 | 8.44 | $8.47 | 11723 |
| 2026-06-29 | 8.44 | $8.46 | 846 |
| 2026-06-26 | 8.44 | $8.47 | 5736 |
| 2026-06-25 | 8.44 | $8.46 | 2546 |
| 2026-06-24 | 8.44 | $8.46 | 9000 |
| 2026-06-23 | 8.44 | $8.45 | 11900 |
| 2026-06-22 | 8.45 | $8.45 | 10002 |
| 2026-06-18 | 8.45 | $8.41 | 2900 |
| 2026-06-17 | 8.45 | $8.38 | 8842 |
| 2026-06-16 | 8.45 | $8.38 | 22614 |
| 2026-06-15 | 8.46 | $8.41 | 7145 |
| 2026-06-12 | 8.46 | $8.47 | 17122 |
| 2026-06-11 | 8.46 | $8.43 | 16700 |
| 2026-06-10 | 8.46 | $8.42 | 16900 |
| 2026-06-09 | 8.47 | $8.42 | 10619 |
| 2026-06-08 | 8.47 | $8.45 | 8200 |
| 2026-06-05 | 8.47 | $8.45 | 12300 |
| 2026-06-04 | 8.48 | $8.47 | 15119 |
| 2026-06-03 | 8.48 | $8.45 | 8002 |
| 2026-06-02 | 8.48 | $8.46 | 31200 |
| 2026-06-01 | 8.48 | $8.46 | 15305 |
| 2026-05-29 | 8.48 | $8.51 | 4402 |
| 2026-05-28 | 8.47 | $8.48 | 12600 |
| 2026-05-27 | 8.47 | $8.47 | 3100 |
| 2026-05-26 | 8.47 | $8.47 | 6300 |
| 2026-05-22 | 8.47 | $8.46 | 11649 |
| 2026-05-21 | 8.47 | $8.48 | 5103 |
| 2026-05-20 | 8.47 | $8.46 | 7800 |
| 2026-05-19 | 8.47 | $8.49 | 8300 |
| 2026-05-18 | 8.47 | $8.46 | 4900 |
| 2026-05-15 | 8.47 | $8.45 | 13732 |
| 2026-05-14 | 8.46 | $8.52 | 4048 |
| 2026-05-13 | 8.46 | $8.46 | 4635 |
| 2026-05-12 | 8.46 | $8.48 | 4516 |
| 2026-05-11 | 8.46 | $8.50 | 4908 |
| 2026-05-08 | 8.45 | $8.50 | 3348 |
| 2026-05-07 | 8.44 | $8.47 | 6100 |
| 2026-05-06 | 8.44 | $8.48 | 6500 |
| 2026-05-05 | 8.43 | $8.45 | 17300 |
| 2026-05-04 | 8.43 | $8.46 | 6729 |
| 2026-05-01 | 8.42 | $8.48 | 5641 |
| 2026-04-30 | 8.41 | $8.45 | 8617 |
| 2026-04-29 | 8.41 | $8.46 | 9440 |
| 2026-04-28 | 8.40 | $8.44 | 14700 |
| 2026-04-27 | 8.40 | $8.48 | 900 |
| 2026-04-24 | 8.39 | $8.45 | 4200 |
| 2026-04-23 | 8.38 | $8.48 | 2400 |
| 2026-04-22 | 8.37 | $8.46 | 3300 |
| 2026-04-21 | 8.36 | $8.42 | 4903 |
| 2026-04-20 | 8.36 | $8.44 | 16200 |
| 2026-04-17 | 8.35 | $8.41 | 7700 |
| 2026-04-16 | 8.35 | $8.43 | 2816 |
| 2026-04-15 | 8.34 | $8.44 | 2208 |
| 2026-04-14 | 8.34 | $8.41 | 7526 |
| 2026-04-13 | 8.34 | $8.38 | 2700 |
| 2026-04-10 | 8.34 | $8.34 | 17900 |
| 2026-04-09 | 8.35 | $8.37 | 9200 |
| 2026-04-08 | 8.36 | $8.40 | 1928 |
| 2026-04-07 | 8.36 | $8.38 | 7224 |
| 2026-04-06 | 8.37 | $8.34 | 4514 |
| 2026-04-02 | 8.38 | $8.30 | 1307 |
| 2026-04-01 | 8.39 | $8.36 | 2900 |
| 2026-03-31 | 8.40 | $8.33 | 6050 |
| 2026-03-30 | 8.41 | $8.32 | 15800 |
| 2026-03-27 | 8.42 | $8.29 | 17700 |
| 2026-03-26 | 8.44 | $8.26 | 10616 |
| 2026-03-25 | 8.45 | $8.32 | 13600 |
| 2026-03-24 | 8.46 | $8.34 | 12100 |
| 2026-03-23 | 8.47 | $8.35 | 13000 |
| 2026-03-20 | 8.48 | $8.24 | 12400 |
| 2026-03-19 | 8.50 | $8.30 | 12000 |
| 2026-03-18 | 8.51 | $8.32 | 22700 |
| 2026-03-17 | 8.52 | $8.36 | 8541 |
| 2026-03-16 | 8.52 | $8.42 | 23316 |
| 2026-03-13 | 8.53 | $8.52 | 5039 |
| 2026-03-12 | 8.52 | $8.51 | 5400 |
| 2026-03-11 | 8.53 | $8.50 | 11600 |
| 2026-03-10 | 8.53 | $8.53 | 8842 |
| 2026-03-09 | 8.53 | $8.48 | 25904 |
| 2026-03-06 | 8.53 | $8.51 | 3724 |
| 2026-03-05 | 8.54 | $8.55 | 5518 |
| 2026-03-04 | 8.54 | $8.56 | 3017 |
| 2026-03-03 | 8.54 | $8.54 | 6800 |
| 2026-03-02 | 8.54 | $8.56 | 17000 |
| 2026-02-27 | 8.54 | $8.58 | 14200 |
| 2026-02-26 | 8.54 | $8.53 | 17100 |
| 2026-02-25 | 8.55 | $8.58 | 4419 |
| 2026-02-24 | 8.54 | $8.54 | 4126 |
| 2026-02-23 | 8.54 | $8.50 | 9624 |
| 2026-02-20 | 8.54 | $8.53 | 3700 |
| 2026-02-19 | 8.53 | $8.52 | 3347 |
| 2026-02-18 | 8.53 | $8.50 | 4111 |
| 2026-02-17 | 8.52 | $8.48 | 9409 |
| 2026-02-13 | 8.52 | $8.48 | 7600 |
| 2026-02-12 | 8.52 | $8.51 | 19900 |
| 2026-02-11 | 8.51 | $8.57 | 6600 |
| 2026-02-10 | 8.50 | $8.57 | 1600 |
| 2026-02-09 | 8.49 | $8.56 | 6548 |
| 2026-02-06 | 8.48 | $8.51 | 4305 |
| 2026-02-05 | 8.48 | $8.54 | 6200 |
| 2026-02-04 | 8.47 | $8.56 | 11023 |
| 2026-02-03 | 8.46 | $8.62 | 21003 |
| 2026-02-02 | 8.45 | $8.64 | 24520 |
| 2026-01-30 | 8.44 | $8.57 | 17031 |
| 2026-01-29 | 8.44 | $8.56 | 16800 |
| 2026-01-28 | 8.43 | $8.57 | 34385 |
| 2026-01-27 | 8.43 | $8.51 | 17538 |
| 2026-01-26 | 8.42 | $8.48 | 12439 |
| 2026-01-23 | 8.42 | $8.43 | 2941 |
| 2026-01-22 | 8.42 | $8.46 | 17845 |
| 2026-01-21 | 8.42 | $8.43 | 6208 |
| 2026-01-20 | 8.42 | $8.36 | 15035 |
| 2026-01-16 | 8.43 | $8.44 | 12800 |
| 2026-01-15 | 8.43 | $8.41 | 6500 |
| 2026-01-14 | 8.44 | $8.38 | 14300 |
| 2026-01-13 | 8.44 | $8.37 | 14900 |
| 2026-01-12 | 8.44 | $8.38 | 21300 |
| 2026-01-09 | 8.45 | $8.44 | 5900 |
| 2026-01-08 | 8.46 | $8.39 | 6639 |
| 2026-01-07 | 8.46 | $8.41 | 4610 |
| 2026-01-06 | 8.47 | $8.41 | 12300 |
| 2026-01-05 | 8.47 | $8.43 | 10408 |
| 2026-01-02 | 8.47 | $8.38 | 8500 |
| 2025-12-31 | 8.48 | $8.47 | 12000 |
| 2025-12-30 | 8.48 | $8.47 | 10022 |
| 2025-12-29 | 8.48 | $8.49 | 8146 |
| 2025-12-26 | 8.49 | $8.44 | 16000 |
| 2025-12-24 | 8.49 | $8.47 | 5443 |
| 2025-12-23 | 8.49 | $8.46 | 4600 |
| 2025-12-22 | 8.49 | $8.45 | 16100 |
| 2025-12-19 | 8.50 | $8.40 | 47300 |
| 2025-12-18 | 8.50 | $8.50 | 10000 |
| 2025-12-17 | 8.50 | $8.52 | 5302 |
| 2025-12-16 | 8.50 | $8.47 | 6500 |
| 2025-12-15 | 8.50 | $8.47 | 5642 |
| 2025-12-12 | 8.50 | $8.41 | 5500 |
| 2025-12-11 | 8.51 | $8.56 | 9300 |
| 2025-12-10 | 8.51 | $8.54 | 3500 |
| 2025-12-09 | 8.51 | $8.48 | 12419 |
| 2025-12-08 | 8.51 | $8.54 | 6200 |
| 2025-12-05 | 8.50 | $8.47 | 5600 |
| 2025-12-04 | 8.50 | $8.47 | 5100 |
| 2025-12-03 | 8.51 | $8.45 | 14700 |
| 2025-12-02 | 8.51 | $8.47 | 17830 |
| 2025-12-01 | 8.51 | $8.58 | 10332 |
| 2025-11-28 | 8.50 | $8.55 | 3300 |
| 2025-11-26 | 8.50 | $8.49 | 19900 |
| 2025-11-25 | 8.50 | $8.52 | 9900 |
| 2025-11-24 | 8.50 | $8.53 | 7200 |
| 2025-11-21 | 8.50 | $8.49 | 6400 |
| 2025-11-20 | 8.50 | $8.52 | 3200 |
| 2025-11-19 | 8.49 | $8.51 | 6216 |
| 2025-11-18 | 8.49 | $8.50 | 2309 |
| 2025-11-17 | 8.49 | $8.51 | 5900 |
| 2025-11-14 | 8.49 | $8.49 | 3700 |
| 2025-11-13 | 8.49 | $8.53 | 3900 |
| 2025-11-12 | 8.49 | $8.52 | 6822 |
| 2025-11-11 | 8.49 | $8.50 | 29035 |
| 2025-11-10 | 8.48 | $8.47 | 15900 |
| 2025-11-07 | 8.48 | $8.51 | 5200 |
| 2025-11-06 | 8.48 | $8.48 | 4802 |
| 2025-11-05 | 8.48 | $8.49 | 2700 |
| 2025-11-04 | 8.49 | $8.47 | 5249 |
| 2025-11-03 | 8.49 | $8.47 | 16500 |
| 2025-10-31 | 8.49 | $8.51 | 6200 |
| 2025-10-30 | 8.49 | $8.51 | 11910 |
| 2025-10-29 | 8.49 | $8.48 | 16100 |
| 2025-10-28 | 8.50 | $8.44 | 27400 |
| 2025-10-27 | 8.50 | $8.52 | 10200 |
| 2025-10-24 | 8.50 | $8.50 | 5000 |
| 2025-10-23 | 8.50 | $8.45 | 5300 |
| 2025-10-22 | 8.50 | $8.45 | 8908 |
| 2025-10-21 | 8.51 | $8.50 | 4200 |
| 2025-10-20 | 8.51 | $8.47 | 9500 |
| 2025-10-17 | 8.51 | $8.49 | 10209 |
| 2025-10-16 | 8.51 | $8.53 | 8700 |
| 2025-10-15 | 8.50 | $8.47 | 16711 |
| 2025-10-14 | 8.50 | $8.48 | 14300 |
| 2025-10-13 | 8.50 | $8.43 | 2600 |
| 2025-10-10 | 8.51 | $8.46 | 21731 |
| 2025-10-09 | 8.52 | $8.52 | 8020 |
| 2025-10-08 | 8.52 | $8.55 | 9617 |
| 2025-10-07 | 8.52 | $8.53 | 15800 |
| 2025-10-06 | 8.53 | $8.54 | 17021 |
| 2025-10-03 | 8.53 | $8.55 | 5300 |
| 2025-10-02 | 8.54 | $8.53 | 11400 |
| 2025-10-01 | 8.54 | $8.54 | 5000 |
| 2025-09-30 | 8.54 | $8.55 | 19500 |
| 2025-09-29 | 8.54 | $8.53 | 4000 |
| 2025-09-26 | 8.54 | $8.52 | 7000 |
| 2025-09-25 | 8.53 | $8.45 | 21700 |
| 2025-09-24 | 8.54 | $8.56 | 11000 |
| 2025-09-23 | 8.53 | $8.52 | 24818 |
| 2025-09-22 | 8.53 | $8.48 | 11642 |
| 2025-09-19 | 8.53 | $8.46 | 13229 |
| 2025-09-18 | 8.52 | $8.42 | 15100 |
| 2025-09-17 | 8.53 | $8.42 | 25800 |
| 2025-09-16 | 8.52 | $8.47 | 17445 |
| 2025-09-15 | 8.52 | $8.59 | 21900 |
| 2025-09-12 | 8.51 | $8.62 | 16118 |
| 2025-09-11 | 8.49 | $8.59 | 21912 |
| 2025-09-10 | 8.48 | $8.61 | 23929 |
| 2025-09-09 | 8.47 | $8.61 | 26000 |
| 2025-09-08 | 8.45 | $8.61 | 16400 |
| 2025-09-05 | 8.44 | $8.62 | 28900 |
| 2025-09-04 | 8.43 | $8.55 | 10200 |
| 2025-09-03 | 8.42 | $8.56 | 11900 |
| 2025-09-02 | 8.41 | $8.52 | 7400 |
| 2025-08-29 | 8.39 | $8.53 | 13331 |
| 2025-08-28 | 8.38 | $8.50 | 20200 |
| 2025-08-27 | 8.37 | $8.50 | 8202 |
| 2025-08-26 | 8.36 | $8.45 | 4708 |
| 2025-08-25 | 8.36 | $8.43 | 10948 |
| 2025-08-22 | 8.36 | $8.45 | 11400 |
| 2025-08-21 | 8.35 | $8.42 | 21100 |
| 2025-08-20 | 8.35 | $8.45 | 20347 |
| 2025-08-19 | 8.35 | $8.37 | 5000 |
| 2025-08-18 | 8.35 | $8.39 | 7800 |
| 2025-08-15 | 8.35 | $8.37 | 8233 |
| 2025-08-14 | 8.35 | $8.33 | 13500 |
| 2025-08-13 | 8.35 | $8.36 | 8541 |
| 2025-08-12 | 8.35 | $8.31 | 34700 |
| 2025-08-11 | 8.35 | $8.37 | 5800 |
| 2025-08-08 | 8.35 | $8.36 | 1100 |
| 2025-08-07 | 8.34 | $8.35 | 5500 |
| 2025-08-06 | 8.34 | $8.30 | 15505 |
| 2025-08-05 | 8.34 | $8.34 | 4923 |
| 2025-08-04 | 8.34 | $8.30 | 16805 |
| 2025-08-01 | 8.34 | $8.21 | 17500 |
| 2025-07-31 | 8.34 | $8.32 | 10574 |
| 2025-07-30 | 8.34 | $8.32 | 19119 |
| 2025-07-29 | 8.34 | $8.39 | 13800 |
| 2025-07-28 | 8.34 | $8.43 | 20608 |
| 2025-07-25 | 8.34 | $8.38 | 5700 |
| 2025-07-24 | 8.34 | $8.40 | 4815 |
| 2025-07-23 | 8.33 | $8.38 | 6719 |
| 2025-07-22 | 8.33 | $8.37 | 9144 |
| 2025-07-21 | 8.32 | $8.37 | 10200 |
| 2025-07-18 | 8.32 | $8.36 | 8900 |
| 2025-07-17 | 8.32 | $8.37 | 8122 |
| 2025-07-16 | 8.32 | $8.38 | 11413 |
| 2025-07-15 | 8.31 | $8.31 | 14802 |
| 2025-07-14 | 8.31 | $8.30 | 5704 |
| 2025-07-11 | 8.31 | $8.27 | 9924 |
| 2025-07-10 | 8.31 | $8.31 | 11606 |
| 2025-07-09 | 8.31 | $8.32 | 4300 |
| 2025-07-08 | 8.32 | $8.28 | 6630 |
| 2025-07-07 | 8.32 | $8.29 | 7100 |
| 2025-07-03 | 8.32 | $8.30 | 14100 |
| 2025-07-02 | 8.33 | $8.31 | 16900 |
| 2025-07-01 | 8.33 | $8.36 | 6400 |
| 2025-06-30 | 8.32 | $8.34 | 26300 |
| 2025-06-27 | 8.32 | $8.35 | 8100 |
| 2025-06-26 | 8.33 | $8.34 | 3400 |
| 2025-06-25 | 8.33 | $8.30 | 4600 |
| 2025-06-24 | 8.33 | $8.28 | 31524 |
| 2025-06-23 | 8.33 | $8.34 | 13430 |
| 2025-06-20 | 8.33 | $8.33 | 17200 |
| 2025-06-18 | 8.34 | $8.29 | 10800 |
| 2025-06-17 | 8.33 | $8.30 | 6833 |
| 2025-06-16 | 8.33 | $8.23 | 26300 |
| 2025-06-13 | 8.33 | $8.27 | 18400 |
| 2025-06-12 | 8.33 | $8.32 | 7111 |
| 2025-06-11 | 8.33 | $8.37 | 4900 |
| 2025-06-10 | 8.32 | $8.34 | 10100 |
| 2025-06-09 | 8.32 | $8.37 | 3400 |
| 2025-06-06 | 8.31 | $8.37 | 2347 |
| 2025-06-05 | 8.30 | $8.37 | 1100 |
| 2025-06-04 | 8.28 | $8.34 | 3727 |
| 2025-06-03 | 8.27 | $8.31 | 7246 |
| 2025-06-02 | 8.26 | $8.27 | 8935 |
| 2025-05-30 | 8.25 | $8.38 | 4312 |
| 2025-05-29 | 8.23 | $8.38 | 7000 |
| 2025-05-28 | 8.22 | $8.37 | 17500 |
| 2025-05-27 | 8.20 | $8.36 | 9900 |
| 2025-05-23 | 8.19 | $8.37 | 9200 |
| 2025-05-22 | 8.18 | $8.34 | 2400 |
| 2025-05-21 | 8.16 | $8.40 | 49300 |
| 2025-05-20 | 8.14 | $8.23 | 400 |
| 2025-05-19 | 8.13 | $8.30 | 7626 |
| 2025-05-16 | 8.11 | $8.22 | 501 |
| 2025-05-15 | 8.10 | $8.20 | 1723 |
| 2025-05-14 | 8.08 | $8.24 | 1000 |
| 2025-05-13 | 8.07 | $8.28 | 10900 |
| 2025-05-12 | 8.04 | $8.24 | 5135 |
| 2025-05-09 | 8.03 | $8.18 | 3800 |
| 2025-05-08 | 8.02 | $8.16 | 8707 |
| 2025-05-07 | 8.01 | $8.12 | 2800 |
| 2025-05-06 | 8.00 | $8.01 | 18100 |
| 2025-05-05 | 8.00 | $8.05 | 1129 |
| 2025-05-02 | 7.99 | $8.12 | 6100 |
| 2025-05-01 | 7.99 | $8.08 | 5203 |
| 2025-04-30 | 8.00 | $8.07 | 5248 |
| 2025-04-29 | 8.01 | $8.06 | 8613 |
| 2025-04-28 | 8.02 | $8.11 | 2100 |
| 2025-04-25 | 8.03 | $8.09 | 2600 |
| 2025-04-24 | 8.04 | $8.03 | 500 |
| 2025-04-23 | 8.05 | $8.05 | 7037 |
| 2025-04-22 | 8.06 | $7.96 | 5744 |
| 2025-04-21 | 8.08 | $7.94 | 7239 |
| 2025-04-17 | 8.09 | $7.92 | 6020 |
| 2025-04-16 | 8.11 | $7.95 | 6522 |
| 2025-04-15 | 8.12 | $7.91 | 15700 |
| 2025-04-14 | 8.14 | $7.83 | 43000 |
| 2025-04-11 | 8.17 | $7.89 | 10700 |
| 2025-04-10 | 8.19 | $8.12 | 2719 |
| 2025-04-09 | 8.20 | $7.96 | 5900 |
| 2025-04-08 | 8.22 | $7.89 | 5000 |
| 2025-04-07 | 8.24 | $7.91 | 5400 |
| 2025-04-04 | 8.26 | $7.87 | 21229 |
| 2025-04-03 | 8.28 | $8.22 | 7000 |
| 2025-04-02 | 8.29 | $8.26 | 14000 |
| 2025-04-01 | 8.29 | $8.25 | 6000 |
| 2025-03-31 | 8.30 | $8.24 | 13000 |
| 2025-03-28 | 8.30 | $8.27 | 8400 |
| 2025-03-27 | 8.31 | $8.29 | 2800 |
| 2025-03-26 | 8.31 | $8.28 | 4207 |
| 2025-03-25 | 8.31 | $8.33 | 19400 |
| 2025-03-24 | 8.31 | $8.24 | 11338 |
| 2025-03-21 | 8.32 | $8.25 | 6914 |
| 2025-03-20 | 8.32 | $8.24 | 5333 |
| 2025-03-19 | 8.33 | $8.23 | 10017 |
| 2025-03-18 | 8.33 | $8.31 | 2417 |
| 2025-03-17 | 8.33 | $8.26 | 13000 |
| 2025-03-14 | 8.34 | $8.33 | 22000 |
| 2025-03-13 | 8.34 | $8.31 | 5300 |
| 2025-03-12 | 8.34 | $8.35 | 915 |
| 2025-03-11 | 8.34 | $8.31 | 5100 |
| 2025-03-10 | 8.33 | $8.36 | 12500 |
| 2025-03-07 | 8.33 | $8.34 | 2100 |
| 2025-03-06 | 8.32 | $8.35 | 7519 |
| 2025-03-05 | 8.31 | $8.34 | 4500 |
| 2025-03-04 | 8.31 | $8.35 | 2500 |
| 2025-03-03 | 8.30 | $8.35 | 3732 |
| 2025-02-28 | 8.29 | $8.37 | 9800 |
| 2025-02-27 | 8.28 | $8.31 | 1000 |
| 2025-02-26 | 8.27 | $8.32 | 6300 |
| 2025-02-25 | 8.27 | $8.34 | 1906 |
| 2025-02-24 | 8.26 | $8.35 | 11400 |
| 2025-02-21 | 8.25 | $8.34 | 8300 |
| 2025-02-20 | 8.25 | $8.35 | 20600 |
| 2025-02-19 | 8.24 | $8.33 | 7100 |
| 2025-02-18 | 8.23 | $8.31 | 13000 |
| 2025-02-14 | 8.22 | $8.34 | 300141 |
| 2025-02-13 | 8.21 | $8.31 | 54800 |
| 2025-02-12 | 8.20 | $8.33 | 3401 |
| 2025-02-11 | 8.19 | $8.30 | 8000 |
| 2025-02-10 | 8.18 | $8.26 | 14005 |
| 2025-02-07 | 8.17 | $8.22 | 7214 |
| 2025-02-06 | 8.17 | $8.22 | 10800 |
| 2025-02-05 | 8.16 | $8.21 | 4330 |
| 2025-02-04 | 8.16 | $8.21 | 10300 |
| 2025-02-03 | 8.15 | $8.18 | 22600 |
| 2025-01-31 | 8.14 | $8.19 | 4135 |
| 2025-01-30 | 8.14 | $8.21 | 9700 |
| 2025-01-29 | 8.13 | $8.15 | 29648 |
| 2025-01-28 | 8.12 | $8.18 | 19200 |
| 2025-01-27 | 8.11 | $8.22 | 13200 |
| 2025-01-24 | 8.10 | $8.21 | 40042 |
| 2025-01-23 | 8.09 | $8.17 | 20331 |
| 2025-01-22 | 8.08 | $8.18 | 12110 |
| 2025-01-21 | 8.07 | $8.15 | 3127 |
| 2025-01-17 | 8.06 | $8.15 | 711 |
| 2025-01-16 | 8.05 | $8.13 | 17400 |
| 2025-01-15 | 8.04 | $8.13 | 300 |
| 2025-01-14 | 8.04 | $8.12 | 21300 |
| 2025-01-13 | 8.04 | $8.14 | 23119 |
| 2025-01-10 | 8.03 | $8.08 | 15322 |
| 2025-01-08 | 8.03 | $8.14 | 2039 |
| 2025-01-07 | 8.03 | $8.11 | 3743 |
| 2025-01-06 | 8.03 | $8.13 | 48438 |
| 2025-01-03 | 8.03 | $8.05 | 9900 |
| 2025-01-02 | 8.03 | $8.04 | 21300 |
| 2024-12-31 | 8.03 | $8.02 | 1117 |
| 2024-12-30 | 8.04 | $8.02 | 14812 |
| 2024-12-27 | 8.04 | $8.01 | 14400 |
| 2024-12-26 | 8.05 | $8.02 | 7121 |
| 2024-12-24 | 8.05 | $8.01 | 6914 |
| 2024-12-23 | 8.06 | $8.03 | 14800 |
| 2024-12-20 | 8.06 | $7.94 | 19309 |
| 2024-12-19 | 8.06 | $7.95 | 101244 |
| 2024-12-18 | 8.07 | $7.97 | 12626 |
| 2024-12-17 | 8.08 | $7.99 | 11300 |
| 2024-12-16 | 8.08 | $7.98 | 36800 |
| 2024-12-13 | 8.09 | $7.99 | 39900 |
| 2024-12-12 | 8.09 | $8.10 | 9300 |
| 2024-12-11 | 8.10 | $8.08 | 3939 |
| 2024-12-10 | 8.10 | $8.09 | 9010 |
| 2024-12-09 | 8.10 | $8.04 | 10800 |
| 2024-12-06 | 8.11 | $8.11 | 1336 |
| 2024-12-05 | 8.12 | $8.07 | 3800 |
| 2024-12-04 | 8.13 | $8.11 | 7713 |
| 2024-12-03 | 8.13 | $8.12 | — |
| 2024-12-02 | 8.13 | $8.12 | 1420 |
| 2024-11-29 | 8.13 | $8.14 | 3000 |
| 2024-11-27 | 8.13 | $8.13 | 8000 |
| 2024-11-26 | 8.13 | $8.04 | 15712 |
| 2024-11-25 | 8.14 | $8.11 | 5100 |
| 2024-11-22 | 8.14 | $8.06 | 2300 |
| 2024-11-21 | 8.14 | $8.07 | 19538 |
| 2024-11-20 | 8.15 | $8.08 | 800 |
| 2024-11-19 | 8.15 | $8.10 | 1747 |
| 2024-11-18 | 8.15 | $8.09 | 2249 |
| 2024-11-15 | 8.15 | $8.08 | 3330 |
| 2024-11-14 | 8.16 | $8.13 | 5100 |
| 2024-11-13 | 8.16 | $8.14 | 6800 |
| 2024-11-12 | 8.16 | $8.15 | 1800 |
| 2024-11-11 | 8.16 | $8.18 | 8300 |
| 2024-11-08 | 8.16 | $8.19 | 8700 |
| 2024-11-07 | 8.15 | $8.24 | 6700 |
| 2024-11-06 | 8.15 | $8.25 | 30835 |
| 2024-11-05 | 8.14 | $8.15 | 5200 |
| 2024-11-04 | 8.14 | $8.15 | 28800 |
| 2024-11-01 | 8.14 | $8.14 | 2300 |
| 2024-10-31 | 8.14 | $8.09 | 5300 |
| 2024-10-30 | 8.14 | $8.17 | 1842 |
| 2024-10-29 | 8.14 | $8.18 | 1430 |
| 2024-10-28 | 8.14 | $8.14 | 16317 |
| 2024-10-25 | 8.14 | $8.17 | 3100 |
| 2024-10-24 | 8.14 | $8.15 | 5114 |
| 2024-10-23 | 8.14 | $8.12 | 10242 |
| 2024-10-22 | 8.14 | $8.12 | 9125 |
| 2024-10-21 | 8.14 | $8.15 | 3700 |
| 2024-10-18 | 8.14 | $8.15 | 3039 |
| 2024-10-17 | 8.13 | $8.15 | 10136 |
| 2024-10-16 | 8.13 | $8.14 | 5647 |
| 2024-10-15 | 8.12 | $8.16 | 6300 |
| 2024-10-14 | 8.12 | $8.14 | 2100 |
| 2024-10-11 | 8.11 | $8.12 | 600 |
| 2024-10-10 | 8.11 | $8.12 | 3600 |
| 2024-10-09 | 8.11 | $8.15 | 1135 |
| 2024-10-08 | 8.10 | $8.14 | 5100 |
| 2024-10-07 | 8.10 | $8.10 | 3500 |
| 2024-10-04 | 8.10 | $8.14 | 3300 |
| 2024-10-03 | 8.10 | $8.14 | 1014 |
| 2024-10-02 | 8.09 | $8.12 | 4402 |
| 2024-10-01 | 8.09 | $8.17 | 6009 |
| 2024-09-30 | 8.09 | $8.15 | 17121 |
| 2024-09-27 | 8.08 | $8.20 | 8445 |
| 2024-09-26 | 8.08 | $8.13 | 10808 |
| 2024-09-25 | 8.08 | $8.10 | 5000 |
| 2024-09-24 | 8.08 | $8.12 | 8600 |
| 2024-09-23 | 8.07 | $8.09 | 6100 |
| 2024-09-20 | 8.07 | $8.06 | 8300 |
| 2024-09-19 | 8.07 | $8.05 | 629 |
| 2024-09-18 | 8.07 | $8.03 | 3730 |
| 2024-09-17 | 8.07 | $8.07 | 11121 |
| 2024-09-16 | 8.07 | $8.03 | 17500 |
| 2024-09-13 | 8.07 | $8.12 | 6542 |
| 2024-09-12 | 8.06 | $8.06 | 10804 |
| 2024-09-11 | 8.06 | $8.07 | 3314 |
| 2024-09-10 | 8.05 | $8.07 | 6300 |
| 2024-09-09 | 8.05 | $8.08 | 1100 |
| 2024-09-06 | 8.05 | $8.08 | 5136 |
| 2024-09-05 | 8.04 | $8.07 | 3230 |
| 2024-09-04 | 8.04 | $8.08 | 6300 |
| 2024-09-03 | 8.04 | $8.10 | 11840 |
| 2024-08-30 | 8.03 | $8.08 | 4600 |
| 2024-08-29 | 8.02 | $8.07 | 7942 |
| 2024-08-28 | 8.02 | $8.09 | 13700 |
| 2024-08-27 | 8.02 | $8.09 | 3500 |
| 2024-08-26 | 8.02 | $8.10 | 12600 |
| 2024-08-23 | 8.01 | $8.06 | 8837 |
| 2024-08-22 | 8.01 | $8.03 | 5906 |
| 2024-08-21 | 8.00 | $8.02 | 8700 |
| 2024-08-20 | 8.00 | $8.00 | 25600 |
| 2024-08-19 | 8.00 | $8.05 | 5200 |
| 2024-08-16 | 8.00 | $8.02 | 2300 |
| 2024-08-15 | 8.00 | $8.01 | 18000 |
| 2024-08-14 | 8.00 | $8.02 | 5500 |
| 2024-08-13 | 7.99 | $7.97 | 8100 |
| 2024-08-12 | 7.99 | $8.00 | 7737 |
| 2024-08-09 | 7.99 | $8.01 | 2614 |
| 2024-08-08 | 7.99 | $8.01 | 3845 |
| 2024-08-07 | 7.98 | $7.99 | 4800 |
| 2024-08-06 | 7.98 | $7.98 | 4800 |
| 2024-08-05 | 7.98 | $7.94 | 12737 |
| 2024-08-02 | 7.97 | $8.01 | 8527 |
| 2024-08-01 | 7.97 | $8.01 | 8719 |
| 2024-07-31 | 7.96 | $8.03 | 9900 |
| 2024-07-30 | 7.95 | $8.04 | 13800 |
| 2024-07-29 | 7.94 | $8.01 | 13500 |
| 2024-07-26 | 7.93 | $7.98 | 3742 |
| 2024-07-25 | 7.92 | $7.97 | 8840 |
| 2024-07-24 | 7.92 | $8.00 | 9722 |
| 2024-07-23 | 7.91 | $8.01 | 5505 |
| 2024-07-22 | 7.90 | $7.98 | 1703 |
| 2024-07-19 | 7.89 | $7.97 | 800 |
| 2024-07-18 | 7.88 | $7.99 | 2800 |
| 2024-07-17 | 7.87 | $7.97 | 12343 |
| 2024-07-16 | 7.86 | $7.96 | 4737 |
| 2024-07-15 | 7.86 | $7.94 | 10900 |
| 2024-07-12 | 7.85 | $7.95 | 9100 |
| 2024-07-11 | 7.85 | $7.93 | 15800 |
| 2024-07-10 | 7.85 | $7.90 | 5520 |
| 2024-07-09 | 7.85 | $7.91 | 2205 |
| 2024-07-08 | 7.85 | $7.90 | 14600 |
| 2024-07-05 | 7.85 | $7.87 | 5822 |
| 2024-07-03 | 7.85 | $7.85 | 181719 |
| 2024-07-02 | 7.85 | $7.87 | 6034 |
| 2024-07-01 | 7.85 | $7.86 | 5828 |
| 2024-06-28 | 7.85 | $7.84 | 5637 |
| 2024-06-27 | 7.86 | $7.82 | 4241 |
| 2024-06-26 | 7.86 | $7.84 | 8200 |
| 2024-06-25 | 7.86 | $7.82 | 7900 |
| 2024-06-24 | 7.87 | $7.82 | 13600 |
| 2024-06-21 | 7.87 | $7.78 | 22800 |
| 2024-06-20 | 7.88 | $7.83 | 11100 |
| 2024-06-18 | 7.89 | $7.80 | 14000 |
| 2024-06-17 | 7.90 | $7.79 | 24633 |
| 2024-06-14 | 7.90 | $7.81 | 4323 |
| 2024-06-13 | 7.91 | $7.79 | 9800 |
| 2024-06-12 | 7.91 | $7.91 | 3900 |
| 2024-06-11 | 7.91 | $7.91 | 1700 |
| 2024-06-10 | 7.91 | $7.89 | 3900 |
| 2024-06-07 | 7.90 | $7.90 | 5000 |
| 2024-06-06 | 7.90 | $7.91 | 8123 |
| 2024-06-05 | 7.90 | $7.93 | 10900 |
| 2024-06-04 | 7.89 | $7.89 | 25000 |
| 2024-06-03 | 7.89 | $7.91 | 14100 |
| 2024-05-31 | 7.89 | $7.89 | 3232 |
| 2024-05-30 | 7.88 | $7.87 | 12538 |
| 2024-05-29 | 7.88 | $7.90 | 3000 |
| 2024-05-28 | 7.88 | $7.91 | 4000 |
| 2024-05-24 | 7.87 | $7.90 | 7800 |
| 2024-05-23 | 7.87 | $7.93 | 5900 |
| 2024-05-22 | 7.86 | $7.97 | 5000 |
| 2024-05-21 | 7.85 | $7.98 | 7222 |
| 2024-05-20 | 7.85 | $7.95 | 5641 |
| 2024-05-17 | 7.84 | $7.94 | 27500 |
| 2024-05-16 | 7.83 | $7.90 | 4000 |
| 2024-05-15 | 7.83 | $7.87 | 10831 |
| 2024-05-14 | 7.83 | $7.84 | 6000 |
| 2024-05-13 | 7.82 | $7.85 | 16827 |
| 2024-05-10 | 7.82 | $7.84 | 9704 |
| 2024-05-09 | 7.82 | $7.85 | 12216 |
| 2024-05-08 | 7.82 | $7.84 | 11400 |
| 2024-05-07 | 7.82 | $7.84 | 1700 |
| 2024-05-06 | 7.82 | $7.83 | 4600 |
| 2024-05-03 | 7.82 | $7.84 | 7608 |
| 2024-05-02 | 7.83 | $7.82 | 1400 |
| 2024-05-01 | 7.83 | $7.82 | 3800 |
| 2024-04-30 | 7.83 | $7.80 | 1130 |
| 2024-04-29 | 7.83 | $7.81 | 8100 |
| 2024-04-26 | 7.83 | $7.83 | 2924 |
| 2024-04-25 | 7.84 | $7.80 | 7500 |
| 2024-04-24 | 7.85 | $7.83 | 3905 |
| 2024-04-23 | 7.85 | $7.83 | 9900 |
| 2024-04-22 | 7.86 | $7.82 | 6509 |
| 2024-04-19 | 7.86 | $7.81 | 16300 |
| 2024-04-18 | 7.87 | $7.80 | 5700 |
| 2024-04-17 | 7.88 | $7.81 | 5400 |
| 2024-04-16 | 7.88 | $7.81 | 4600 |
| 2024-04-15 | 7.88 | $7.77 | 7022 |
| 2024-04-12 | 7.89 | $7.81 | 29116 |
| 2024-04-11 | 7.89 | $7.85 | 13800 |
| 2024-04-10 | 7.90 | $7.85 | 8000 |
| 2024-04-09 | 7.91 | $7.89 | 4934 |
| 2024-04-08 | 7.91 | $7.87 | 11349 |
| 2024-04-05 | 7.91 | $7.87 | 4635 |
| 2024-04-04 | 7.92 | $7.84 | 7000 |
| 2024-04-03 | 7.92 | $7.86 | 24800 |
| 2024-04-02 | 7.92 | $7.82 | 34300 |
| 2024-04-01 | 7.93 | $7.92 | 8644 |
| 2024-03-28 | 7.92 | $7.96 | 8846 |
| 2024-03-27 | 7.92 | $7.93 | 3522 |
| 2024-03-26 | 7.91 | $7.93 | 7600 |
| 2024-03-25 | 7.91 | $7.94 | 25824 |
| 2024-03-22 | 7.90 | $7.93 | 29100 |
| 2024-03-21 | 7.90 | $7.98 | 10539 |
| 2024-03-20 | 7.89 | $7.93 | 6810 |
| 2024-03-19 | 7.89 | $7.88 | 5500 |
| 2024-03-18 | 7.89 | $7.86 | 6000 |
| 2024-03-15 | 7.89 | $7.89 | 9635 |
| 2024-03-14 | 7.89 | $7.89 | 6800 |
| 2024-03-13 | 7.88 | $7.92 | 10824 |
| 2024-03-12 | 7.88 | $8.00 | 8801 |
| 2024-03-11 | 7.88 | $7.96 | 3200 |
| 2024-03-08 | 7.88 | $7.97 | 5400 |
| 2024-03-07 | 7.87 | $7.93 | 9502 |
| 2024-03-06 | 7.87 | $7.90 | 8502 |
| 2024-03-05 | 7.87 | $7.91 | 9400 |
| 2024-03-04 | 7.87 | $7.91 | 9200 |
| 2024-03-01 | 7.87 | $7.87 | 13348 |
| 2024-02-29 | 7.88 | $7.85 | 3500 |
| 2024-02-28 | 7.88 | $7.81 | 13801 |
| 2024-02-27 | 7.88 | $7.82 | 7100 |
| 2024-02-26 | 7.89 | $7.82 | 18440 |
| 2024-02-23 | 7.89 | $7.86 | 7921 |
| 2024-02-22 | 7.89 | $7.87 | 15542 |
| 2024-02-21 | 7.89 | $7.85 | 6525 |
| 2024-02-20 | 7.90 | $7.87 | 6001 |
| 2024-02-16 | 7.90 | $7.84 | 20032 |
| 2024-02-15 | 7.90 | $7.87 | 3600 |
| 2024-02-14 | 7.90 | $7.86 | 17030 |
| 2024-02-13 | 7.90 | $7.83 | 28501 |
| 2024-02-12 | 7.91 | $7.92 | 25025 |
| 2024-02-09 | 7.91 | $7.95 | 1700 |
| 2024-02-08 | 7.91 | $7.94 | 6300 |
| 2024-02-07 | 7.91 | $7.94 | 2914 |
| 2024-02-06 | 7.91 | $7.90 | 7500 |
| 2024-02-05 | 7.92 | $7.90 | 10300 |
| 2024-02-02 | 7.92 | $7.91 | 14503 |
| 2024-02-01 | 7.93 | $7.92 | 4737 |
| 2024-01-31 | 7.93 | $7.87 | 15600 |
| 2024-01-30 | 7.94 | $7.91 | 10200 |
| 2024-01-29 | 7.94 | $7.90 | 19133 |
| 2024-01-26 | 7.95 | $7.89 | 7204 |
| 2024-01-25 | 7.96 | $7.88 | 11126 |
| 2024-01-24 | 7.97 | $7.90 | 16900 |
| 2024-01-23 | 7.98 | $7.90 | 4338 |
| 2024-01-22 | 7.98 | $7.91 | 16606 |
| 2024-01-19 | 7.98 | $7.90 | 19726 |
| 2024-01-18 | 7.98 | $7.91 | 4900 |
| 2024-01-17 | 7.98 | $7.89 | 15427 |
| 2024-01-16 | 7.99 | $7.90 | 8642 |
| 2024-01-12 | 7.99 | $7.94 | 17307 |
| 2024-01-11 | 8.00 | $7.92 | 18807 |
| 2024-01-10 | 8.00 | $8.00 | 17147 |
| 2024-01-09 | 8.00 | $7.99 | 1400 |
| 2024-01-08 | 8.00 | $8.01 | 1700 |
| 2024-01-05 | 8.00 | $7.98 | 4240 |
| 2024-01-04 | 7.99 | $7.99 | 9600 |
| 2024-01-03 | 7.99 | $7.98 | 13109 |
| 2024-01-02 | 7.99 | $8.00 | 11810 |
| 2023-12-29 | 7.98 | $8.04 | 15741 |
| 2023-12-28 | 7.97 | $8.06 | 9241 |
| 2023-12-27 | 7.96 | $8.05 | 16900 |
| 2023-12-26 | 7.95 | $8.08 | 16700 |
| 2023-12-22 | 7.94 | $8.05 | 18800 |
| 2023-12-21 | 7.93 | $7.98 | 10600 |
| 2023-12-20 | 7.92 | $7.92 | 10916 |
| 2023-12-19 | 7.91 | $7.92 | 13200 |
| 2023-12-18 | 7.91 | $7.95 | 14200 |
| 2023-12-15 | 7.91 | $8.01 | 13800 |
| 2023-12-14 | 7.90 | $7.98 | 22900 |
| 2023-12-13 | 7.89 | $7.99 | 11600 |
| 2023-12-12 | 7.88 | $7.98 | 24000 |
| 2023-12-11 | 7.87 | $7.99 | 34800 |
| 2023-12-08 | 7.85 | $7.98 | 6200 |
| 2023-12-07 | 7.84 | $7.98 | 12632 |
| 2023-12-06 | 7.83 | $7.94 | 24600 |
| 2023-12-05 | 7.83 | $7.93 | 10506 |
| 2023-12-04 | 7.82 | $7.95 | 42800 |
| 2023-12-01 | 7.82 | $7.87 | 29417 |
| 2023-11-30 | 7.82 | $7.86 | 5300 |
| 2023-11-29 | 7.81 | $7.85 | 8339 |
| 2023-11-28 | 7.81 | $7.83 | 16336 |
| 2023-11-27 | 7.80 | $7.81 | 19538 |
| 2023-11-24 | 7.80 | $7.84 | 5900 |
| 2023-11-22 | 7.79 | $7.83 | 5820 |
| 2023-11-21 | 7.78 | $7.79 | 1518 |
| 2023-11-20 | 7.78 | $7.86 | 2400 |
| 2023-11-17 | 7.77 | $7.84 | 30311 |
| 2023-11-16 | 7.77 | $7.81 | 1737 |
| 2023-11-15 | 7.76 | $7.83 | 11842 |
| 2023-11-14 | 7.76 | $7.82 | 5600 |
| 2023-11-13 | 7.76 | $7.73 | 18834 |
| 2023-11-10 | 7.76 | $7.73 | 15300 |
| 2023-11-09 | 7.75 | $7.75 | 8907 |
| 2023-11-08 | 7.75 | $7.74 | 16742 |
| 2023-11-07 | 7.75 | $7.83 | 2100 |
| 2023-11-06 | 7.75 | $7.83 | 6647 |
| 2023-11-03 | 7.74 | $7.90 | 5627 |
| 2023-11-02 | 7.73 | $7.82 | 4100 |
| 2023-11-01 | 7.73 | $7.76 | 6021 |
| 2023-10-31 | 7.73 | $7.76 | 3038 |
| 2023-10-30 | 7.72 | $7.73 | 4537 |
| 2023-10-27 | 7.72 | $7.70 | 10000 |
| 2023-10-26 | 7.73 | $7.72 | 4800 |
| 2023-10-25 | 7.73 | $7.70 | 11911 |
| 2023-10-24 | 7.73 | $7.74 | 3900 |
| 2023-10-23 | 7.73 | $7.72 | 5017 |
| 2023-10-20 | 7.73 | $7.74 | 5431 |
| 2023-10-19 | 7.73 | $7.73 | 6305 |
| 2023-10-18 | 7.74 | $7.73 | 4648 |
| 2023-10-17 | 7.74 | $7.74 | 1717 |
| 2023-10-16 | 7.74 | $7.76 | 6500 |
| 2023-10-13 | 7.74 | $7.68 | 4100 |
| 2023-10-12 | 7.75 | $7.72 | 4913 |
| 2023-10-11 | 7.75 | $7.74 | 3600 |
| 2023-10-10 | 7.76 | $7.75 | 7714 |
| 2023-10-09 | 7.77 | $7.71 | 19500 |
| 2023-10-06 | 7.78 | $7.73 | 1036 |
| 2023-10-05 | 7.79 | $7.70 | 9100 |
| 2023-10-04 | 7.80 | $7.74 | 4200 |
| 2023-10-03 | 7.80 | $7.71 | 20600 |
| 2023-10-02 | 7.81 | $7.72 | 14300 |
| 2023-09-29 | 7.82 | $7.75 | 9943 |
| 2023-09-28 | 7.83 | $7.75 | 16707 |
| 2023-09-27 | 7.84 | $7.73 | 14800 |
| 2023-09-26 | 7.85 | $7.71 | 38900 |
| 2023-09-25 | 7.86 | $7.80 | 16336 |
| 2023-09-22 | 7.86 | $7.76 | 18631 |
| 2023-09-21 | 7.86 | $7.78 | 7600 |
| 2023-09-20 | 7.87 | $7.81 | 8300 |
| 2023-09-19 | 7.88 | $7.78 | 15424 |
| 2023-09-18 | 7.88 | $7.81 | 5800 |
| 2023-09-15 | 7.88 | $7.78 | 5447 |
| 2023-09-14 | 7.89 | $7.80 | 14600 |
| 2023-09-13 | 7.89 | $7.90 | 9906 |
| 2023-09-12 | 7.89 | $7.90 | 9714 |
| 2023-09-11 | 7.90 | $7.90 | 2905 |
| 2023-09-08 | 7.90 | $7.90 | 3800 |
| 2023-09-07 | 7.90 | $7.87 | 2800 |
| 2023-09-06 | 7.91 | $7.89 | 34700 |
| 2023-09-05 | 7.91 | $7.90 | 5100 |
| 2023-09-01 | 7.92 | $7.92 | 9600 |
| 2023-08-31 | 7.92 | $7.92 | 12500 |
| 2023-08-30 | 7.91 | $7.92 | 9114 |
| 2023-08-29 | 7.91 | $7.91 | 23200 |
| 2023-08-28 | 7.91 | $7.91 | 14900 |
| 2023-08-25 | 7.91 | $7.84 | 17700 |
| 2023-08-24 | 7.92 | $7.83 | 33749 |
| 2023-08-23 | 7.92 | $7.91 | 23421 |
| 2023-08-22 | 7.92 | $7.91 | 9400 |
| 2023-08-21 | 7.92 | $7.90 | 6400 |
| 2023-08-18 | 7.92 | $7.88 | 59439 |
| 2023-08-17 | 7.92 | $7.89 | 11800 |
| 2023-08-16 | 7.93 | $7.88 | 11125 |
| 2023-08-15 | 7.93 | $7.90 | 4300 |
| 2023-08-14 | 7.93 | $7.94 | 16904 |
| 2023-08-11 | 7.93 | $7.99 | 4136 |
| 2023-08-10 | 7.93 | $7.97 | 15141 |
| 2023-08-09 | 7.92 | $7.97 | 8900 |
| 2023-08-08 | 7.92 | $7.98 | 2500 |
| 2023-08-07 | 7.91 | $7.97 | 19439 |
| 2023-08-04 | 7.91 | $7.91 | 12901 |
| 2023-08-03 | 7.90 | $7.88 | 1947 |
| 2023-08-02 | 7.90 | $7.90 | 3930 |
| 2023-08-01 | 7.90 | $7.91 | 7409 |
| 2023-07-31 | 7.90 | $7.92 | 24301 |
| 2023-07-28 | 7.90 | $7.91 | 13300 |
| 2023-07-27 | 7.89 | $7.89 | 7814 |
| 2023-07-26 | 7.89 | $7.93 | 5100 |
| 2023-07-25 | 7.88 | $7.91 | 25400 |
| 2023-07-24 | 7.87 | $7.92 | 17900 |
| 2023-07-21 | 7.87 | $7.91 | 28100 |
| 2023-07-20 | 7.86 | $7.92 | 19509 |
| 2023-07-19 | 7.85 | $7.96 | 18700 |
| 2023-07-18 | 7.85 | $7.94 | 34335 |
| 2023-07-17 | 7.84 | $7.94 | 26300 |
| 2023-07-14 | 7.83 | $7.91 | 4500 |
| 2023-07-13 | 7.83 | $7.91 | 16800 |
| 2023-07-12 | 7.83 | $7.87 | 12100 |
| 2023-07-11 | 7.83 | $7.85 | 41300 |
| 2023-07-10 | 7.83 | $7.86 | 16931 |
| 2023-07-07 | 7.84 | $7.83 | 6300 |
| 2023-07-06 | 7.84 | $7.83 | 5328 |
| 2023-07-05 | 7.84 | $7.87 | 10500 |
| 2023-07-03 | 7.84 | $7.89 | 4800 |
| 2023-06-30 | 7.84 | $7.85 | 5100 |
| 2023-06-29 | 7.84 | $7.81 | 18405 |
| 2023-06-28 | 7.85 | $7.82 | 6444 |
| 2023-06-27 | 7.85 | $7.80 | 9400 |
| 2023-06-26 | 7.85 | $7.78 | 18500 |
| 2023-06-23 | 7.86 | $7.77 | 11000 |
| 2023-06-22 | 7.86 | $7.78 | 15500 |
| 2023-06-21 | 7.86 | $7.80 | 15008 |
| 2023-06-20 | 7.85 | $7.79 | 4028 |
| 2023-06-16 | 7.85 | $7.81 | 14400 |
| 2023-06-15 | 7.85 | $7.82 | 940 |
| 2023-06-14 | 7.85 | $7.78 | 8300 |
| 2023-06-13 | 7.85 | $7.93 | 14900 |
| 2023-06-12 | 7.84 | $7.94 | 2700 |
| 2023-06-09 | 7.83 | $7.91 | 7103 |
| 2023-06-08 | 7.83 | $7.90 | 4110 |
| 2023-06-07 | 7.82 | $7.89 | 9000 |
| 2023-06-06 | 7.82 | $7.89 | 5825 |
| 2023-06-05 | 7.82 | $7.85 | 12054 |
| 2023-06-02 | 7.82 | $7.92 | 7900 |
| 2023-06-01 | 7.82 | $7.88 | 9120 |
| 2023-05-31 | 7.81 | $7.85 | 8600 |
| 2023-05-30 | 7.81 | $7.90 | 13100 |
| 2023-05-26 | 7.81 | $7.86 | 12800 |
| 2023-05-25 | 7.80 | $7.84 | 10414 |
| 2023-05-24 | 7.80 | $7.79 | 7730 |
| 2023-05-23 | 7.80 | $7.77 | 2448 |
| 2023-05-22 | 7.80 | $7.76 | 8700 |
| 2023-05-19 | 7.80 | $7.77 | 300 |
| 2023-05-18 | 7.79 | $7.79 | 2841 |
| 2023-05-17 | 7.79 | $7.75 | 28147 |
| 2023-05-16 | 7.80 | $7.75 | 6004 |
| 2023-05-15 | 7.80 | $7.81 | 12600 |
| 2023-05-12 | 7.80 | $7.81 | 17900 |
| 2023-05-11 | 7.80 | $7.80 | 4327 |
| 2023-05-10 | 7.80 | $7.81 | 15300 |
| 2023-05-09 | 7.80 | $7.83 | 8134 |
| 2023-05-08 | 7.80 | $7.85 | 25700 |
| 2023-05-05 | 7.80 | $7.88 | 14900 |
| 2023-05-04 | 7.80 | $7.81 | 28412 |
| 2023-05-03 | 7.80 | $7.81 | 4200 |
| 2023-05-02 | 7.80 | $7.78 | 11840 |
| 2023-05-01 | 7.80 | $7.83 | 19626 |
| 2023-04-28 | 7.80 | $7.81 | 17606 |
| 2023-04-27 | 7.80 | $7.79 | 14304 |
| 2023-04-26 | 7.80 | $7.76 | 11531 |
| 2023-04-25 | 7.80 | $7.76 | 16700 |
| 2023-04-24 | 7.80 | $7.73 | 32200 |
| 2023-04-21 | 7.80 | $7.71 | 44300 |
| 2023-04-20 | 7.80 | $7.75 | 45900 |
| 2023-04-19 | 7.81 | $7.83 | 7700 |
| 2023-04-18 | 7.80 | $7.81 | 32048 |
| 2023-04-17 | 7.80 | $7.81 | 36300 |
| 2023-04-14 | 7.79 | $7.85 | 22400 |
| 2023-04-13 | 7.79 | $7.84 | 17300 |
| 2023-04-12 | 7.79 | $7.84 | 5400 |
| 2023-04-11 | 7.79 | $7.83 | 46100 |
| 2023-04-10 | 7.79 | $7.83 | 20217 |
| 2023-04-06 | 7.79 | $7.82 | 15215 |
| 2023-04-05 | 7.80 | $7.80 | 49000 |
| 2023-04-04 | 7.81 | $7.81 | 14412 |
| 2023-04-03 | 7.82 | $7.84 | 14400 |
| 2023-03-31 | 7.83 | $7.85 | 20300 |
| 2023-03-30 | 7.83 | $7.79 | 48600 |
| 2023-03-29 | 7.84 | $7.77 | 18200 |
| 2023-03-28 | 7.85 | $7.72 | 57004 |
| 2023-03-27 | 7.86 | $7.78 | 21700 |
| 2023-03-24 | 7.87 | $7.76 | 12600 |
| 2023-03-23 | 7.88 | $7.76 | 48700 |
| 2023-03-22 | 7.89 | $7.76 | 29935 |
| 2023-03-21 | 7.90 | $7.73 | 30800 |
| 2023-03-20 | 7.91 | $7.74 | 15800 |
| 2023-03-17 | 7.92 | $7.75 | 14100 |
| 2023-03-16 | 7.94 | $7.72 | 16500 |
| 2023-03-15 | 7.96 | $7.82 | 25925 |
| 2023-03-14 | 7.97 | $7.83 | 23922 |
| 2023-03-13 | 7.98 | $7.87 | 20333 |
| 2023-03-10 | 8.00 | $7.90 | 33508 |
| 2023-03-09 | 8.01 | $7.98 | 17100 |
| 2023-03-08 | 8.01 | $8.02 | 4000 |
| 2023-03-07 | 8.02 | $7.99 | 27121 |
| 2023-03-06 | 8.02 | $8.02 | 24700 |
| 2023-03-03 | 8.03 | $7.97 | 17200 |
| 2023-03-02 | 8.04 | $7.93 | 10600 |
| 2023-03-01 | 8.05 | $7.93 | 18310 |
| 2023-02-28 | 8.06 | $7.93 | 18300 |
| 2023-02-27 | 8.06 | $7.95 | 56417 |
| 2023-02-24 | 8.07 | $7.95 | 26735 |
| 2023-02-23 | 8.08 | $7.98 | 33100 |
| 2023-02-22 | 8.08 | $7.93 | 22417 |
| 2023-02-21 | 8.09 | $7.92 | 98400 |
| 2023-02-17 | 8.10 | $8.04 | 30600 |
| 2023-02-16 | 8.09 | $8.06 | 9900 |
| 2023-02-15 | 8.09 | $8.09 | 30700 |
| 2023-02-14 | 8.08 | $8.10 | 14824 |
| 2023-02-13 | 8.08 | $8.11 | 19700 |
| 2023-02-10 | 8.07 | $8.15 | 13400 |
| 2023-02-09 | 8.07 | $8.10 | 17401 |
| 2023-02-08 | 8.06 | $8.12 | 1300 |
| 2023-02-07 | 8.05 | $8.09 | 6600 |
| 2023-02-06 | 8.05 | $8.09 | 40318 |
| 2023-02-03 | 8.04 | $8.16 | 10920 |
| 2023-02-02 | 8.03 | $8.17 | 12527 |
| 2023-02-01 | 8.02 | $8.07 | 32519 |
| 2023-01-31 | 8.01 | $8.09 | 21813 |
| 2023-01-30 | 8.00 | $8.11 | 22247 |
| 2023-01-27 | 7.98 | $8.11 | 14600 |
| 2023-01-26 | 7.96 | $8.06 | 19800 |
| 2023-01-25 | 7.95 | $8.09 | 30626 |
| 2023-01-24 | 7.93 | $8.10 | 70900 |
| 2023-01-23 | 7.92 | $8.03 | 18038 |
| 2023-01-20 | 7.91 | $7.99 | 24200 |
| 2023-01-19 | 7.90 | $7.95 | 45309 |
| 2023-01-18 | 7.89 | $8.00 | 5700 |
| 2023-01-17 | 7.89 | $8.00 | 23029 |
| 2023-01-13 | 7.89 | $8.01 | 11039 |
| 2023-01-12 | 7.88 | $7.99 | 29200 |
| 2023-01-11 | 7.88 | $7.97 | 46038 |
| 2023-01-10 | 7.88 | $7.97 | 29100 |
| 2023-01-09 | 7.87 | $7.98 | 48300 |
| 2023-01-06 | 7.87 | $8.00 | 3400 |
| 2023-01-05 | 7.87 | $7.93 | 20333 |
| 2023-01-04 | 7.87 | $7.95 | 16100 |
| 2023-01-03 | 7.87 | $7.90 | 27000 |
| 2022-12-30 | 7.88 | $7.84 | 45300 |
| 2022-12-29 | 7.88 | $7.76 | 40626 |
| 2022-12-28 | 7.89 | $7.75 | 22100 |
| 2022-12-27 | 7.90 | $7.76 | 129200 |
| 2022-12-23 | 7.91 | $7.80 | 92714 |
| 2022-12-22 | 7.92 | $7.80 | 11806 |
| 2022-12-21 | 7.93 | $7.78 | 44400 |
| 2022-12-20 | 7.93 | $7.78 | 43147 |
| 2022-12-19 | 7.93 | $7.83 | 31000 |
| 2022-12-16 | 7.93 | $7.97 | 16100 |
| 2022-12-15 | 7.93 | $7.93 | 13102 |
| 2022-12-14 | 7.92 | $7.95 | 14716 |
| 2022-12-13 | 7.92 | $7.89 | 49200 |
| 2022-12-12 | 7.92 | $7.98 | 28509 |
| 2022-12-09 | 7.91 | $7.90 | 20148 |
| 2022-12-08 | 7.91 | $7.85 | 14800 |
| 2022-12-07 | 7.90 | $8.00 | 22700 |
| 2022-12-06 | 7.90 | $7.99 | 13400 |
| 2022-12-05 | 7.90 | $7.99 | 14400 |
| 2022-12-02 | 7.90 | $7.98 | 19100 |
| 2022-12-01 | 7.89 | $7.98 | 20130 |
| 2022-11-30 | 7.89 | $7.95 | 40423 |
| 2022-11-29 | 7.89 | $7.95 | 13233 |
| 2022-11-28 | 7.89 | $7.95 | 15322 |
| 2022-11-25 | 7.90 | $7.93 | 807 |
| 2022-11-23 | 7.90 | $7.92 | 15100 |
| 2022-11-22 | 7.90 | $7.90 | 10130 |
| 2022-11-21 | 7.91 | $7.85 | 8200 |
| 2022-11-18 | 7.91 | $7.83 | 8600 |
| 2022-11-17 | 7.91 | $7.82 | 17000 |
| 2022-11-16 | 7.92 | $7.83 | 71500 |
| 2022-11-15 | 7.92 | $7.87 | 35331 |
| 2022-11-14 | 7.93 | $7.83 | 51900 |
| 2022-11-11 | 7.93 | $7.89 | 11221 |
| 2022-11-10 | 7.93 | $7.84 | 36737 |
| 2022-11-09 | 7.94 | $7.78 | 30513 |
| 2022-11-08 | 7.94 | $7.87 | 40606 |
| 2022-11-07 | 7.94 | $7.99 | 24600 |
| 2022-11-04 | 7.93 | $7.95 | 8703 |
| 2022-11-03 | 7.92 | $7.90 | 25728 |
| 2022-11-02 | 7.92 | $7.90 | 27600 |
| 2022-11-01 | 7.92 | $8.00 | 30442 |
| 2022-10-31 | 7.92 | $8.00 | 34101 |
| 2022-10-28 | 7.91 | $8.03 | 15106 |
| 2022-10-27 | 7.91 | $7.96 | 6900 |
| 2022-10-26 | 7.90 | $7.96 | 58930 |
| 2022-10-25 | 7.90 | $8.00 | 23200 |
| 2022-10-24 | 7.90 | $7.90 | 19401 |
| 2022-10-21 | 7.89 | $7.97 | 19310 |
| 2022-10-20 | 7.89 | $7.92 | 16312 |
| 2022-10-19 | 7.89 | $7.90 | 16343 |
| 2022-10-18 | 7.89 | $7.92 | 32900 |
| 2022-10-17 | 7.89 | $7.95 | 25138 |
| 2022-10-14 | 7.89 | $7.93 | 9200 |
| 2022-10-13 | 7.89 | $7.90 | 303900 |
| 2022-10-12 | 7.90 | $7.82 | 18900 |
| 2022-10-11 | 7.91 | $7.81 | 10300 |
| 2022-10-10 | 7.92 | $7.90 | 31649 |
| 2022-10-07 | 7.94 | $7.78 | 20400 |
| 2022-10-06 | 7.96 | $7.86 | 65100 |
| 2022-10-05 | 7.98 | $7.92 | 20000 |
| 2022-10-04 | 7.99 | $7.91 | 14813 |
| 2022-10-03 | 8.00 | $7.92 | 8733 |
| 2022-09-30 | 8.01 | $7.92 | 3500 |
| 2022-09-29 | 8.02 | $7.90 | 7905 |
| 2022-09-28 | 8.03 | $7.89 | 12701 |
| 2022-09-27 | 8.04 | $7.90 | 15200 |
| 2022-09-26 | 8.06 | $7.86 | 18129 |
| 2022-09-23 | 8.09 | $7.85 | 21836 |
| 2022-09-22 | 8.11 | $7.95 | 6200 |
| 2022-09-21 | 8.12 | $7.96 | 12500 |
| 2022-09-20 | 8.13 | $7.96 | 8300 |
| 2022-09-19 | 8.15 | $7.92 | 19212 |
| 2022-09-16 | 8.17 | $7.93 | 29800 |
| 2022-09-15 | 8.19 | $7.97 | 10616 |
| 2022-09-14 | 8.21 | $8.05 | 61600 |
| 2022-09-13 | 8.22 | $8.12 | 15800 |
| 2022-09-12 | 8.23 | $8.29 | 4225 |
| 2022-09-09 | 8.23 | $8.20 | 3012 |
| 2022-09-08 | 8.23 | $8.15 | 26729 |
| 2022-09-07 | 8.24 | $8.10 | 3318 |
| 2022-09-06 | 8.24 | $8.10 | 37300 |
| 2022-09-02 | 8.25 | $8.18 | 3400 |
| 2022-09-01 | 8.25 | $8.12 | 13000 |
| 2022-08-31 | 8.26 | $8.11 | 69017 |
| 2022-08-30 | 8.27 | $8.16 | 50400 |
| 2022-08-29 | 8.27 | $8.26 | 5703 |
| 2022-08-26 | 8.28 | $8.33 | 9609 |
| 2022-08-25 | 8.27 | $8.24 | 4208 |
| 2022-08-24 | 8.27 | $8.24 | 2000 |
| 2022-08-23 | 8.27 | $8.22 | 13900 |
| 2022-08-22 | 8.26 | $8.27 | 14200 |
| 2022-08-19 | 8.26 | $8.31 | 5900 |
| 2022-08-18 | 8.26 | $8.38 | 7400 |
| 2022-08-17 | 8.25 | $8.32 | 1628 |
| 2022-08-16 | 8.25 | $8.30 | 4500 |
| 2022-08-15 | 8.25 | $8.33 | 11516 |
| 2022-08-12 | 8.24 | $8.24 | 8700 |
| 2022-08-11 | 8.24 | $8.26 | 9800 |
| 2022-08-10 | 8.24 | $8.24 | 7626 |
| 2022-08-09 | 8.23 | $8.25 | 11600 |
| 2022-08-08 | 8.23 | $8.22 | 22500 |
| 2022-08-05 | 8.22 | $8.29 | 5700 |
| 2022-08-04 | 8.22 | $8.30 | 9200 |
| 2022-08-03 | 8.21 | $8.25 | 4433 |
| 2022-08-02 | 8.21 | $8.22 | 13600 |
| 2022-08-01 | 8.21 | $8.29 | 13218 |
| 2022-07-29 | 8.20 | $8.31 | 8043 |
| 2022-07-28 | 8.20 | $8.17 | 11500 |
| 2022-07-27 | 8.20 | $8.23 | 17300 |
| 2022-07-26 | 8.20 | $8.11 | 1108 |
| 2022-07-25 | 8.20 | $8.17 | 9727 |
| 2022-07-22 | 8.20 | $8.29 | 1700 |
| 2022-07-21 | 8.19 | $8.26 | 25503 |
| 2022-07-20 | 8.19 | $8.28 | — |
| 2022-07-19 | 8.18 | $8.28 | 434 |
| 2022-07-18 | 8.17 | $8.21 | 5200 |
| 2022-07-15 | 8.17 | $8.21 | 22103 |
| 2022-07-14 | 8.17 | $8.20 | 7600 |
| 2022-07-13 | 8.16 | $8.14 | 9245 |
| 2022-07-12 | 8.17 | $8.12 | 1919 |
| 2022-07-11 | 8.18 | $8.14 | 7500 |
| 2022-07-08 | 8.19 | $8.16 | 5800 |
| 2022-07-07 | 8.21 | $8.17 | 14138 |
| 2022-07-06 | 8.22 | $8.22 | 1302 |
| 2022-07-05 | 8.23 | $8.23 | 8729 |
| 2022-07-01 | 8.24 | $8.16 | 4300 |
| 2022-06-30 | 8.25 | $8.21 | 6200 |
| 2022-06-29 | 8.26 | $8.22 | 4900 |
| 2022-06-28 | 8.26 | $8.14 | 18900 |
| 2022-06-27 | 8.27 | $8.25 | 57500 |
| 2022-06-24 | 8.27 | $8.19 | 10344 |
| 2022-06-23 | 8.28 | $8.03 | 44233 |
| 2022-06-22 | 8.28 | $8.15 | 14305 |
| 2022-06-21 | 8.28 | $8.09 | 65800 |
| 2022-06-17 | 8.28 | $8.14 | 5020 |
| 2022-06-16 | 8.29 | $8.18 | 15500 |
| 2022-06-15 | 8.28 | $8.21 | 16400 |
| 2022-06-14 | 8.28 | $8.12 | 20100 |
| 2022-06-13 | 8.28 | $8.22 | 17335 |
| 2022-06-10 | 8.28 | $8.41 | 1305 |
| 2022-06-09 | 8.26 | $8.39 | 16106 |
| 2022-06-08 | 8.25 | $8.45 | 8308 |
| 2022-06-07 | 8.23 | $8.36 | 6107 |
| 2022-06-06 | 8.22 | $8.40 | 10520 |
| 2022-06-03 | 8.22 | $8.44 | 4347 |
| 2022-06-02 | 8.21 | $8.37 | 20520 |
| 2022-06-01 | 8.21 | $8.35 | 14200 |
| 2022-05-31 | 8.21 | $8.30 | 21400 |
| 2022-05-27 | 8.21 | $8.30 | 42047 |
| 2022-05-26 | 8.21 | $8.33 | 23900 |
| 2022-05-25 | 8.21 | $8.30 | 16440 |
| 2022-05-24 | 8.22 | $8.15 | 19509 |
| 2022-05-23 | 8.23 | $8.12 | 13200 |
| 2022-05-20 | 8.24 | $8.14 | 3307 |
| 2022-05-19 | 8.25 | $8.16 | 8500 |
| 2022-05-18 | 8.27 | $8.16 | 7704 |
| 2022-05-17 | 8.28 | $8.18 | 7547 |
| 2022-05-16 | 8.30 | $8.12 | 11300 |
| 2022-05-13 | 8.33 | $8.12 | 9408 |
| 2022-05-12 | 8.35 | $8.08 | 16205 |
| 2022-05-11 | 8.37 | $8.07 | 33927 |
| 2022-05-10 | 8.40 | $8.24 | 13618 |
| 2022-05-09 | 8.41 | $8.15 | 25544 |
| 2022-05-06 | 8.43 | $8.25 | 11300 |
| 2022-05-05 | 8.45 | $8.32 | 11200 |
| 2022-05-04 | 8.46 | $8.32 | 15700 |
| 2022-05-03 | 8.47 | $8.29 | 25439 |
| 2022-05-02 | 8.49 | $8.33 | 11500 |
| 2022-04-29 | 8.50 | $8.38 | 2020 |
| 2022-04-28 | 8.51 | $8.40 | 7200 |
| 2022-04-27 | 8.52 | $8.37 | 4543 |
| 2022-04-26 | 8.53 | $8.37 | 1400 |
| 2022-04-25 | 8.54 | $8.36 | 9000 |
| 2022-04-22 | 8.56 | $8.40 | 7919 |
| 2022-04-21 | 8.57 | $8.44 | 19500 |
| 2022-04-20 | 8.58 | $8.50 | 10510 |
| 2022-04-19 | 8.59 | $8.52 | 12743 |
| 2022-04-18 | 8.59 | $8.59 | 6029 |
| 2022-04-14 | 8.59 | $8.54 | 14200 |
| 2022-04-13 | 8.59 | $8.60 | 8300 |
| 2022-04-12 | 8.59 | $8.55 | 7700 |
| 2022-04-11 | 8.59 | $8.54 | 7015 |
| 2022-04-08 | 8.59 | $8.58 | 8422 |
| 2022-04-07 | 8.59 | $8.55 | 17600 |
| 2022-04-06 | 8.59 | $8.55 | 8400 |
| 2022-04-05 | 8.58 | $8.60 | 11115 |
| 2022-04-04 | 8.58 | $8.57 | 14000 |
| 2022-04-01 | 8.58 | $8.65 | 11308 |
| 2022-03-31 | 8.57 | $8.60 | 3400 |
| 2022-03-30 | 8.57 | $8.54 | 8214 |
| 2022-03-29 | 8.56 | $8.58 | 11800 |
| 2022-03-28 | 8.56 | $8.59 | 8500 |
| 2022-03-25 | 8.55 | $8.66 | 14413 |
| 2022-03-24 | 8.54 | $8.69 | 10700 |
| 2022-03-23 | 8.53 | $8.64 | 4441 |
| 2022-03-22 | 8.52 | $8.63 | 9300 |
| 2022-03-21 | 8.51 | $8.57 | 13944 |
| 2022-03-18 | 8.50 | $8.62 | 12900 |
| 2022-03-17 | 8.50 | $8.54 | 19606 |
| 2022-03-16 | 8.51 | $8.57 | 7205 |
| 2022-03-15 | 8.51 | $8.58 | 3015 |
| 2022-03-14 | 8.51 | $8.50 | 1300 |
| 2022-03-11 | 8.52 | $8.55 | 6300 |
| 2022-03-10 | 8.53 | $8.51 | 10600 |
| 2022-03-09 | 8.54 | $8.48 | 12330 |
| 2022-03-08 | 8.56 | $8.56 | 6637 |
| 2022-03-07 | 8.56 | $8.48 | 16720 |
| 2022-03-04 | 8.57 | $8.54 | 9519 |
| 2022-03-03 | 8.59 | $8.53 | 8546 |
| 2022-03-02 | 8.60 | $8.46 | 7702 |
| 2022-03-01 | 8.61 | $8.48 | 4400 |
| 2022-02-28 | 8.63 | $8.47 | 15800 |
| 2022-02-25 | 8.64 | $8.42 | 96618 |
| 2022-02-24 | 8.65 | $8.39 | 26833 |
| 2022-02-23 | 8.66 | $8.43 | 32100 |
| 2022-02-22 | 8.67 | $8.47 | 16220 |
| 2022-02-18 | 8.68 | $8.47 | 34200 |
| 2022-02-17 | 8.70 | $8.64 | 19520 |
| 2022-02-16 | 8.71 | $8.63 | 742 |
| 2022-02-15 | 8.72 | $8.61 | 8034 |
| 2022-02-14 | 8.74 | $8.60 | 1303 |
| 2022-02-11 | 8.76 | $8.66 | 2900 |
| 2022-02-10 | 8.77 | $8.71 | 32600 |
| 2022-02-09 | 8.79 | $8.86 | 6531 |
| 2022-02-08 | 8.79 | $8.70 | 14300 |
| 2022-02-07 | 8.80 | $8.73 | 3800 |
| 2022-02-04 | 8.81 | $8.68 | 15112 |
| 2022-02-03 | 8.83 | $8.85 | 4332 |
| 2022-02-02 | 8.83 | $8.82 | 11800 |
| 2022-02-01 | 8.83 | $8.66 | 31933 |
| 2022-01-31 | 8.85 | $8.81 | 4812 |
| 2022-01-28 | 8.85 | $8.65 | 3442 |
| 2022-01-27 | 8.87 | $8.66 | 3943 |
| 2022-01-26 | 8.88 | $8.65 | 9000 |
| 2022-01-25 | 8.90 | $8.60 | 66828 |
| 2022-01-24 | 8.91 | $8.65 | 31400 |
| 2022-01-21 | 8.93 | $8.86 | 1444 |
| 2022-01-20 | 8.93 | $8.86 | 9243 |
| 2022-01-19 | 8.93 | $8.83 | 30409 |
| 2022-01-18 | 8.94 | $8.97 | 2100 |
| 2022-01-14 | 8.94 | $8.97 | 11400 |
| 2022-01-13 | 8.94 | $8.97 | 5300 |
| 2022-01-12 | 8.94 | $8.95 | 5916 |
| 2022-01-11 | 8.93 | $8.94 | 6800 |
| 2022-01-10 | 8.93 | $8.95 | 14103 |
| 2022-01-07 | 8.93 | $8.88 | 7144 |
| 2022-01-06 | 8.93 | $8.97 | 7000 |
| 2022-01-05 | 8.93 | $8.95 | 5700 |
| 2022-01-04 | 8.93 | $8.91 | 6300 |
| 2022-01-03 | 8.93 | $8.87 | 5729 |
| 2021-12-31 | 8.94 | $8.93 | 2237 |
| 2021-12-30 | 8.94 | $8.93 | 4200 |
| 2021-12-29 | 8.93 | $8.95 | 17000 |
| 2021-12-28 | 8.93 | $8.98 | 7700 |
| 2021-12-27 | 8.93 | $8.93 | 2435 |
| 2021-12-23 | 8.93 | $8.92 | 7100 |
| 2021-12-22 | 8.93 | $8.89 | 12420 |
| 2021-12-21 | 8.94 | $8.97 | 32700 |
| 2021-12-20 | 8.94 | $8.98 | 50528 |
| 2021-12-17 | 8.94 | $8.98 | 12221 |
| 2021-12-16 | 8.94 | $8.93 | 9100 |
| 2021-12-15 | 8.94 | $8.89 | 3448 |
| 2021-12-14 | 8.95 | $8.82 | 11942 |
| 2021-12-13 | 8.96 | $8.96 | 3135 |
| 2021-12-10 | 8.96 | $8.87 | 3000 |
| 2021-12-09 | 8.97 | $8.90 | 1400 |
| 2021-12-08 | 8.97 | $9.02 | 4300 |
| 2021-12-07 | 8.97 | $8.96 | 19500 |
| 2021-12-06 | 8.97 | $8.95 | 8000 |
| 2021-12-03 | 8.98 | $8.94 | 5548 |
| 2021-12-02 | 8.98 | $8.96 | 12300 |
| 2021-12-01 | 8.98 | $8.88 | 17338 |
| 2021-11-30 | 8.98 | $8.88 | 15221 |
| 2021-11-29 | 8.99 | $8.91 | 11800 |
| 2021-11-26 | 8.99 | $8.96 | 1800 |
| 2021-11-24 | 8.99 | $8.98 | 10900 |
| 2021-11-23 | 8.99 | $8.99 | 9900 |
| 2021-11-22 | 8.99 | $8.99 | 12000 |
| 2021-11-19 | 8.99 | $9.00 | 6000 |
| 2021-11-18 | 8.99 | $9.01 | 51000 |
| 2021-11-17 | 8.99 | $9.01 | 1900 |
| 2021-11-16 | 8.99 | $9.03 | 16000 |
| 2021-11-15 | 8.98 | $8.98 | 4716 |
| 2021-11-12 | 8.99 | $8.98 | 5600 |
| 2021-11-11 | 8.99 | $8.97 | 3715 |
| 2021-11-10 | 8.99 | $8.96 | 7414 |
| 2021-11-09 | 8.99 | $9.03 | 13141 |
| 2021-11-08 | 8.99 | $9.01 | 21500 |
| 2021-11-05 | 8.98 | $9.03 | 69000 |
| 2021-11-04 | 8.98 | $8.98 | 42200 |
| 2021-11-03 | 8.98 | $8.94 | 15100 |
| 2021-11-02 | 8.98 | $8.99 | 5100 |
| 2021-11-01 | 8.98 | $9.01 | 16800 |
| 2021-10-29 | 8.98 | $9.00 | 16300 |
| 2021-10-28 | 8.98 | $8.97 | 4748 |
| 2021-10-27 | 8.98 | $8.96 | 20119 |
| 2021-10-26 | 8.98 | $8.94 | 35529 |
| 2021-10-25 | 8.98 | $8.99 | 15222 |
| 2021-10-22 | 8.99 | $8.99 | 8900 |
| 2021-10-21 | 8.99 | $9.00 | 4521 |
| 2021-10-20 | 8.99 | $9.01 | 20900 |
| 2021-10-19 | 8.99 | $8.95 | 4900 |
| 2021-10-18 | 8.99 | $9.00 | 19047 |
| 2021-10-15 | 8.99 | $8.98 | 5926 |
| 2021-10-14 | 8.99 | $8.99 | 5808 |
| 2021-10-13 | 8.99 | $8.97 | 11426 |
| 2021-10-12 | 8.99 | $9.01 | 2300 |
| 2021-10-11 | 8.99 | $8.94 | 10900 |
| 2021-10-08 | 8.99 | $9.01 | 26207 |
| 2021-10-07 | 9.00 | $8.99 | 18308 |
| 2021-10-06 | 9.00 | $8.93 | 3442 |
| 2021-10-05 | 9.01 | $8.93 | 5800 |
| 2021-10-04 | 9.02 | $8.96 | 10600 |
| 2021-10-01 | 9.02 | $9.01 | 17600 |
| 2021-09-30 | 9.02 | $8.98 | 23800 |
| 2021-09-29 | 9.03 | $8.96 | 14500 |
| 2021-09-28 | 9.03 | $9.01 | 20200 |
| 2021-09-27 | 9.04 | $9.08 | 37428 |
| 2021-09-24 | 9.03 | $9.05 | 42526 |
| 2021-09-23 | 9.03 | $9.00 | 29600 |
| 2021-09-22 | 9.03 | $8.98 | 11100 |
| 2021-09-21 | 9.03 | $8.99 | 2622 |
| 2021-09-20 | 9.03 | $8.98 | 4623 |
| 2021-09-17 | 9.03 | $8.94 | 2529 |
| 2021-09-16 | 9.04 | $9.02 | 400 |
| 2021-09-15 | 9.03 | $9.00 | 8143 |
| 2021-09-14 | 9.03 | $9.02 | 9218 |
| 2021-09-13 | 9.03 | $9.05 | 5941 |
| 2021-09-10 | 9.03 | $9.06 | 1013 |
| 2021-09-09 | 9.03 | $9.04 | 943 |
| 2021-09-08 | 9.03 | $9.09 | 721 |
| 2021-09-07 | 9.02 | $9.08 | 4100 |
| 2021-09-03 | 9.02 | $9.09 | 1705 |
| 2021-09-02 | 9.02 | $9.04 | 6800 |
| 2021-09-01 | 9.02 | $9.04 | 2200 |
| 2021-08-31 | 9.02 | $9.05 | 4310 |
| 2021-08-30 | 9.01 | $9.13 | 50300 |
| 2021-08-27 | 9.01 | $9.00 | 10635 |
| 2021-08-26 | 9.01 | $8.95 | 20200 |
| 2021-08-25 | 9.01 | $9.03 | 17517 |
| 2021-08-24 | 9.01 | $9.02 | 11900 |
| 2021-08-23 | 9.01 | $9.01 | 7707 |
| 2021-08-20 | 9.01 | $8.99 | 26100 |
| 2021-08-19 | 9.01 | $9.01 | 5900 |
| 2021-08-18 | 9.01 | $8.95 | 10300 |
| 2021-08-17 | 9.02 | $9.00 | 3416 |
| 2021-08-16 | 9.02 | $9.00 | 4746 |
| 2021-08-13 | 9.02 | $9.04 | 12511 |
| 2021-08-12 | 9.02 | $9.02 | 1637 |
| 2021-08-11 | 9.02 | $9.00 | 5617 |
| 2021-08-10 | 9.02 | $9.02 | 12300 |
| 2021-08-09 | 9.02 | $9.02 | 14000 |
| 2021-08-06 | 9.03 | $9.03 | 5500 |
| 2021-08-05 | 9.03 | $9.04 | 29900 |
| 2021-08-04 | 9.02 | $9.00 | 12024 |
| 2021-08-03 | 9.02 | $9.02 | 4800 |
| 2021-08-02 | 9.02 | $9.03 | 8530 |
| 2021-07-30 | 9.03 | $9.02 | 2200 |
| 2021-07-29 | 9.03 | $9.00 | 8700 |
| 2021-07-28 | 9.03 | $9.04 | 3900 |
| 2021-07-27 | 9.03 | $9.00 | 4000 |
| 2021-07-26 | 9.04 | $8.93 | 13300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.44
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.73
Average
8.23
Maximum
9.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.44 | $8.43 | 2410 |
| 2026-07-21 | 8.44 | $8.43 | 9930 |
| 2026-07-20 | 8.44 | $8.40 | 6913 |
| 2026-07-17 | 8.45 | $8.44 | 6826 |
| 2026-07-16 | 8.45 | $8.45 | 7500 |
| 2026-07-15 | 8.45 | $8.42 | 16000 |
| 2026-07-14 | 8.45 | $8.43 | 11727 |
| 2026-07-13 | 8.45 | $8.43 | 9200 |
| 2026-07-10 | 8.46 | $8.44 | 14918 |
| 2026-07-09 | 8.46 | $8.49 | 4220 |
| 2026-07-08 | 8.45 | $8.47 | 2917 |
| 2026-07-07 | 8.45 | $8.45 | 8000 |
| 2026-07-06 | 8.45 | $8.47 | 8000 |
| 2026-07-02 | 8.45 | $8.46 | 8000 |
| 2026-07-01 | 8.45 | $8.46 | 9900 |
| 2026-06-30 | 8.45 | $8.47 | 11723 |
| 2026-06-29 | 8.45 | $8.46 | 846 |
| 2026-06-26 | 8.44 | $8.47 | 5736 |
| 2026-06-25 | 8.44 | $8.46 | 2546 |
| 2026-06-24 | 8.44 | $8.46 | 9000 |
| 2026-06-23 | 8.44 | $8.45 | 11900 |
| 2026-06-22 | 8.44 | $8.45 | 10002 |
| 2026-06-18 | 8.44 | $8.41 | 2900 |
| 2026-06-17 | 8.44 | $8.38 | 8842 |
| 2026-06-16 | 8.44 | $8.38 | 22614 |
| 2026-06-15 | 8.45 | $8.41 | 7145 |
| 2026-06-12 | 8.46 | $8.47 | 17122 |
| 2026-06-11 | 8.45 | $8.43 | 16700 |
| 2026-06-10 | 8.46 | $8.42 | 16900 |
| 2026-06-09 | 8.46 | $8.42 | 10619 |
| 2026-06-08 | 8.46 | $8.45 | 8200 |
| 2026-06-05 | 8.47 | $8.45 | 12300 |
| 2026-06-04 | 8.47 | $8.47 | 15119 |
| 2026-06-03 | 8.47 | $8.45 | 8002 |
| 2026-06-02 | 8.47 | $8.46 | 31200 |
| 2026-06-01 | 8.47 | $8.46 | 15305 |
| 2026-05-29 | 8.47 | $8.51 | 4402 |
| 2026-05-28 | 8.47 | $8.48 | 12600 |
| 2026-05-27 | 8.47 | $8.47 | 3100 |
| 2026-05-26 | 8.47 | $8.47 | 6300 |
| 2026-05-22 | 8.46 | $8.46 | 11649 |
| 2026-05-21 | 8.47 | $8.48 | 5103 |
| 2026-05-20 | 8.46 | $8.46 | 7800 |
| 2026-05-19 | 8.46 | $8.49 | 8300 |
| 2026-05-18 | 8.46 | $8.46 | 4900 |
| 2026-05-15 | 8.46 | $8.45 | 13732 |
| 2026-05-14 | 8.46 | $8.52 | 4048 |
| 2026-05-13 | 8.46 | $8.46 | 4635 |
| 2026-05-12 | 8.46 | $8.48 | 4516 |
| 2026-05-11 | 8.45 | $8.50 | 4908 |
| 2026-05-08 | 8.45 | $8.50 | 3348 |
| 2026-05-07 | 8.44 | $8.47 | 6100 |
| 2026-05-06 | 8.44 | $8.48 | 6500 |
| 2026-05-05 | 8.44 | $8.45 | 17300 |
| 2026-05-04 | 8.43 | $8.46 | 6729 |
| 2026-05-01 | 8.43 | $8.48 | 5641 |
| 2026-04-30 | 8.43 | $8.45 | 8617 |
| 2026-04-29 | 8.42 | $8.46 | 9440 |
| 2026-04-28 | 8.42 | $8.44 | 14700 |
| 2026-04-27 | 8.42 | $8.48 | 900 |
| 2026-04-24 | 8.41 | $8.45 | 4200 |
| 2026-04-23 | 8.41 | $8.48 | 2400 |
| 2026-04-22 | 8.40 | $8.46 | 3300 |
| 2026-04-21 | 8.39 | $8.42 | 4903 |
| 2026-04-20 | 8.39 | $8.44 | 16200 |
| 2026-04-17 | 8.39 | $8.41 | 7700 |
| 2026-04-16 | 8.38 | $8.43 | 2816 |
| 2026-04-15 | 8.38 | $8.44 | 2208 |
| 2026-04-14 | 8.37 | $8.41 | 7526 |
| 2026-04-13 | 8.37 | $8.38 | 2700 |
| 2026-04-10 | 8.37 | $8.34 | 17900 |
| 2026-04-09 | 8.37 | $8.37 | 9200 |
| 2026-04-08 | 8.37 | $8.40 | 1928 |
| 2026-04-07 | 8.37 | $8.38 | 7224 |
| 2026-04-06 | 8.37 | $8.34 | 4514 |
| 2026-04-02 | 8.37 | $8.30 | 1307 |
| 2026-04-01 | 8.38 | $8.36 | 2900 |
| 2026-03-31 | 8.38 | $8.33 | 6050 |
| 2026-03-30 | 8.38 | $8.32 | 15800 |
| 2026-03-27 | 8.39 | $8.29 | 17700 |
| 2026-03-26 | 8.40 | $8.26 | 10616 |
| 2026-03-25 | 8.42 | $8.32 | 13600 |
| 2026-03-24 | 8.43 | $8.34 | 12100 |
| 2026-03-23 | 8.43 | $8.35 | 13000 |
| 2026-03-20 | 8.44 | $8.24 | 12400 |
| 2026-03-19 | 8.47 | $8.30 | 12000 |
| 2026-03-18 | 8.48 | $8.32 | 22700 |
| 2026-03-17 | 8.50 | $8.36 | 8541 |
| 2026-03-16 | 8.51 | $8.42 | 23316 |
| 2026-03-13 | 8.52 | $8.52 | 5039 |
| 2026-03-12 | 8.52 | $8.51 | 5400 |
| 2026-03-11 | 8.53 | $8.50 | 11600 |
| 2026-03-10 | 8.53 | $8.53 | 8842 |
| 2026-03-09 | 8.53 | $8.48 | 25904 |
| 2026-03-06 | 8.53 | $8.51 | 3724 |
| 2026-03-05 | 8.54 | $8.55 | 5518 |
| 2026-03-04 | 8.54 | $8.56 | 3017 |
| 2026-03-03 | 8.53 | $8.54 | 6800 |
| 2026-03-02 | 8.53 | $8.56 | 17000 |
| 2026-02-27 | 8.53 | $8.58 | 14200 |
| 2026-02-26 | 8.52 | $8.53 | 17100 |
| 2026-02-25 | 8.52 | $8.58 | 4419 |
| 2026-02-24 | 8.52 | $8.54 | 4126 |
| 2026-02-23 | 8.51 | $8.50 | 9624 |
| 2026-02-20 | 8.52 | $8.53 | 3700 |
| 2026-02-19 | 8.51 | $8.52 | 3347 |
| 2026-02-18 | 8.51 | $8.50 | 4111 |
| 2026-02-17 | 8.52 | $8.48 | 9409 |
| 2026-02-13 | 8.52 | $8.48 | 7600 |
| 2026-02-12 | 8.52 | $8.51 | 19900 |
| 2026-02-11 | 8.52 | $8.57 | 6600 |
| 2026-02-10 | 8.52 | $8.57 | 1600 |
| 2026-02-09 | 8.51 | $8.56 | 6548 |
| 2026-02-06 | 8.51 | $8.51 | 4305 |
| 2026-02-05 | 8.51 | $8.54 | 6200 |
| 2026-02-04 | 8.51 | $8.56 | 11023 |
| 2026-02-03 | 8.50 | $8.62 | 21003 |
| 2026-02-02 | 8.49 | $8.64 | 24520 |
| 2026-01-30 | 8.47 | $8.57 | 17031 |
| 2026-01-29 | 8.46 | $8.56 | 16800 |
| 2026-01-28 | 8.45 | $8.57 | 34385 |
| 2026-01-27 | 8.44 | $8.51 | 17538 |
| 2026-01-26 | 8.43 | $8.48 | 12439 |
| 2026-01-23 | 8.43 | $8.43 | 2941 |
| 2026-01-22 | 8.43 | $8.46 | 17845 |
| 2026-01-21 | 8.42 | $8.43 | 6208 |
| 2026-01-20 | 8.42 | $8.36 | 15035 |
| 2026-01-16 | 8.43 | $8.44 | 12800 |
| 2026-01-15 | 8.43 | $8.41 | 6500 |
| 2026-01-14 | 8.43 | $8.38 | 14300 |
| 2026-01-13 | 8.43 | $8.37 | 14900 |
| 2026-01-12 | 8.44 | $8.38 | 21300 |
| 2026-01-09 | 8.45 | $8.44 | 5900 |
| 2026-01-08 | 8.45 | $8.39 | 6639 |
| 2026-01-07 | 8.45 | $8.41 | 4610 |
| 2026-01-06 | 8.46 | $8.41 | 12300 |
| 2026-01-05 | 8.46 | $8.43 | 10408 |
| 2026-01-02 | 8.47 | $8.38 | 8500 |
| 2025-12-31 | 8.48 | $8.47 | 12000 |
| 2025-12-30 | 8.48 | $8.47 | 10022 |
| 2025-12-29 | 8.48 | $8.49 | 8146 |
| 2025-12-26 | 8.48 | $8.44 | 16000 |
| 2025-12-24 | 8.48 | $8.47 | 5443 |
| 2025-12-23 | 8.48 | $8.46 | 4600 |
| 2025-12-22 | 8.48 | $8.45 | 16100 |
| 2025-12-19 | 8.49 | $8.40 | 47300 |
| 2025-12-18 | 8.50 | $8.50 | 10000 |
| 2025-12-17 | 8.50 | $8.52 | 5302 |
| 2025-12-16 | 8.49 | $8.47 | 6500 |
| 2025-12-15 | 8.50 | $8.47 | 5642 |
| 2025-12-12 | 8.50 | $8.41 | 5500 |
| 2025-12-11 | 8.51 | $8.56 | 9300 |
| 2025-12-10 | 8.50 | $8.54 | 3500 |
| 2025-12-09 | 8.50 | $8.48 | 12419 |
| 2025-12-08 | 8.50 | $8.54 | 6200 |
| 2025-12-05 | 8.50 | $8.47 | 5600 |
| 2025-12-04 | 8.50 | $8.47 | 5100 |
| 2025-12-03 | 8.50 | $8.45 | 14700 |
| 2025-12-02 | 8.51 | $8.47 | 17830 |
| 2025-12-01 | 8.51 | $8.58 | 10332 |
| 2025-11-28 | 8.51 | $8.55 | 3300 |
| 2025-11-26 | 8.50 | $8.49 | 19900 |
| 2025-11-25 | 8.50 | $8.52 | 9900 |
| 2025-11-24 | 8.50 | $8.53 | 7200 |
| 2025-11-21 | 8.50 | $8.49 | 6400 |
| 2025-11-20 | 8.50 | $8.52 | 3200 |
| 2025-11-19 | 8.50 | $8.51 | 6216 |
| 2025-11-18 | 8.50 | $8.50 | 2309 |
| 2025-11-17 | 8.50 | $8.51 | 5900 |
| 2025-11-14 | 8.50 | $8.49 | 3700 |
| 2025-11-13 | 8.50 | $8.53 | 3900 |
| 2025-11-12 | 8.49 | $8.52 | 6822 |
| 2025-11-11 | 8.49 | $8.50 | 29035 |
| 2025-11-10 | 8.49 | $8.47 | 15900 |
| 2025-11-07 | 8.49 | $8.51 | 5200 |
| 2025-11-06 | 8.49 | $8.48 | 4802 |
| 2025-11-05 | 8.49 | $8.49 | 2700 |
| 2025-11-04 | 8.49 | $8.47 | 5249 |
| 2025-11-03 | 8.49 | $8.47 | 16500 |
| 2025-10-31 | 8.49 | $8.51 | 6200 |
| 2025-10-30 | 8.49 | $8.51 | 11910 |
| 2025-10-29 | 8.49 | $8.48 | 16100 |
| 2025-10-28 | 8.49 | $8.44 | 27400 |
| 2025-10-27 | 8.49 | $8.52 | 10200 |
| 2025-10-24 | 8.49 | $8.50 | 5000 |
| 2025-10-23 | 8.49 | $8.45 | 5300 |
| 2025-10-22 | 8.50 | $8.45 | 8908 |
| 2025-10-21 | 8.50 | $8.50 | 4200 |
| 2025-10-20 | 8.50 | $8.47 | 9500 |
| 2025-10-17 | 8.50 | $8.49 | 10209 |
| 2025-10-16 | 8.51 | $8.53 | 8700 |
| 2025-10-15 | 8.50 | $8.47 | 16711 |
| 2025-10-14 | 8.51 | $8.48 | 14300 |
| 2025-10-13 | 8.51 | $8.43 | 2600 |
| 2025-10-10 | 8.52 | $8.46 | 21731 |
| 2025-10-09 | 8.52 | $8.52 | 8020 |
| 2025-10-08 | 8.52 | $8.55 | 9617 |
| 2025-10-07 | 8.52 | $8.53 | 15800 |
| 2025-10-06 | 8.52 | $8.54 | 17021 |
| 2025-10-03 | 8.52 | $8.55 | 5300 |
| 2025-10-02 | 8.51 | $8.53 | 11400 |
| 2025-10-01 | 8.51 | $8.54 | 5000 |
| 2025-09-30 | 8.51 | $8.55 | 19500 |
| 2025-09-29 | 8.51 | $8.53 | 4000 |
| 2025-09-26 | 8.50 | $8.52 | 7000 |
| 2025-09-25 | 8.50 | $8.45 | 21700 |
| 2025-09-24 | 8.51 | $8.56 | 11000 |
| 2025-09-23 | 8.50 | $8.52 | 24818 |
| 2025-09-22 | 8.50 | $8.48 | 11642 |
| 2025-09-19 | 8.50 | $8.46 | 13229 |
| 2025-09-18 | 8.50 | $8.42 | 15100 |
| 2025-09-17 | 8.51 | $8.42 | 25800 |
| 2025-09-16 | 8.52 | $8.47 | 17445 |
| 2025-09-15 | 8.53 | $8.59 | 21900 |
| 2025-09-12 | 8.52 | $8.62 | 16118 |
| 2025-09-11 | 8.51 | $8.59 | 21912 |
| 2025-09-10 | 8.50 | $8.61 | 23929 |
| 2025-09-09 | 8.49 | $8.61 | 26000 |
| 2025-09-08 | 8.48 | $8.61 | 16400 |
| 2025-09-05 | 8.47 | $8.62 | 28900 |
| 2025-09-04 | 8.45 | $8.55 | 10200 |
| 2025-09-03 | 8.44 | $8.56 | 11900 |
| 2025-09-02 | 8.43 | $8.52 | 7400 |
| 2025-08-29 | 8.42 | $8.53 | 13331 |
| 2025-08-28 | 8.41 | $8.50 | 20200 |
| 2025-08-27 | 8.40 | $8.50 | 8202 |
| 2025-08-26 | 8.38 | $8.45 | 4708 |
| 2025-08-25 | 8.38 | $8.43 | 10948 |
| 2025-08-22 | 8.37 | $8.45 | 11400 |
| 2025-08-21 | 8.36 | $8.42 | 21100 |
| 2025-08-20 | 8.36 | $8.45 | 20347 |
| 2025-08-19 | 8.35 | $8.37 | 5000 |
| 2025-08-18 | 8.35 | $8.39 | 7800 |
| 2025-08-15 | 8.34 | $8.37 | 8233 |
| 2025-08-14 | 8.34 | $8.33 | 13500 |
| 2025-08-13 | 8.34 | $8.36 | 8541 |
| 2025-08-12 | 8.34 | $8.31 | 34700 |
| 2025-08-11 | 8.34 | $8.37 | 5800 |
| 2025-08-08 | 8.34 | $8.36 | 1100 |
| 2025-08-07 | 8.33 | $8.35 | 5500 |
| 2025-08-06 | 8.33 | $8.30 | 15505 |
| 2025-08-05 | 8.33 | $8.34 | 4923 |
| 2025-08-04 | 8.33 | $8.30 | 16805 |
| 2025-08-01 | 8.34 | $8.21 | 17500 |
| 2025-07-31 | 8.35 | $8.32 | 10574 |
| 2025-07-30 | 8.35 | $8.32 | 19119 |
| 2025-07-29 | 8.36 | $8.39 | 13800 |
| 2025-07-28 | 8.35 | $8.43 | 20608 |
| 2025-07-25 | 8.35 | $8.38 | 5700 |
| 2025-07-24 | 8.34 | $8.40 | 4815 |
| 2025-07-23 | 8.34 | $8.38 | 6719 |
| 2025-07-22 | 8.33 | $8.37 | 9144 |
| 2025-07-21 | 8.33 | $8.37 | 10200 |
| 2025-07-18 | 8.32 | $8.36 | 8900 |
| 2025-07-17 | 8.32 | $8.37 | 8122 |
| 2025-07-16 | 8.31 | $8.38 | 11413 |
| 2025-07-15 | 8.31 | $8.31 | 14802 |
| 2025-07-14 | 8.31 | $8.30 | 5704 |
| 2025-07-11 | 8.31 | $8.27 | 9924 |
| 2025-07-10 | 8.31 | $8.31 | 11606 |
| 2025-07-09 | 8.31 | $8.32 | 4300 |
| 2025-07-08 | 8.31 | $8.28 | 6630 |
| 2025-07-07 | 8.31 | $8.29 | 7100 |
| 2025-07-03 | 8.32 | $8.30 | 14100 |
| 2025-07-02 | 8.32 | $8.31 | 16900 |
| 2025-07-01 | 8.32 | $8.36 | 6400 |
| 2025-06-30 | 8.31 | $8.34 | 26300 |
| 2025-06-27 | 8.31 | $8.35 | 8100 |
| 2025-06-26 | 8.31 | $8.34 | 3400 |
| 2025-06-25 | 8.30 | $8.30 | 4600 |
| 2025-06-24 | 8.30 | $8.28 | 31524 |
| 2025-06-23 | 8.31 | $8.34 | 13430 |
| 2025-06-20 | 8.30 | $8.33 | 17200 |
| 2025-06-18 | 8.30 | $8.29 | 10800 |
| 2025-06-17 | 8.30 | $8.30 | 6833 |
| 2025-06-16 | 8.30 | $8.23 | 26300 |
| 2025-06-13 | 8.31 | $8.27 | 18400 |
| 2025-06-12 | 8.31 | $8.32 | 7111 |
| 2025-06-11 | 8.31 | $8.37 | 4900 |
| 2025-06-10 | 8.31 | $8.34 | 10100 |
| 2025-06-09 | 8.30 | $8.37 | 3400 |
| 2025-06-06 | 8.30 | $8.37 | 2347 |
| 2025-06-05 | 8.29 | $8.37 | 1100 |
| 2025-06-04 | 8.28 | $8.34 | 3727 |
| 2025-06-03 | 8.27 | $8.31 | 7246 |
| 2025-06-02 | 8.27 | $8.27 | 8935 |
| 2025-05-30 | 8.27 | $8.38 | 4312 |
| 2025-05-29 | 8.26 | $8.38 | 7000 |
| 2025-05-28 | 8.24 | $8.37 | 17500 |
| 2025-05-27 | 8.23 | $8.36 | 9900 |
| 2025-05-23 | 8.22 | $8.37 | 9200 |
| 2025-05-22 | 8.20 | $8.34 | 2400 |
| 2025-05-21 | 8.19 | $8.40 | 49300 |
| 2025-05-20 | 8.16 | $8.23 | 400 |
| 2025-05-19 | 8.16 | $8.30 | 7626 |
| 2025-05-16 | 8.14 | $8.22 | 501 |
| 2025-05-15 | 8.13 | $8.20 | 1723 |
| 2025-05-14 | 8.13 | $8.24 | 1000 |
| 2025-05-13 | 8.11 | $8.28 | 10900 |
| 2025-05-12 | 8.10 | $8.24 | 5135 |
| 2025-05-09 | 8.08 | $8.18 | 3800 |
| 2025-05-08 | 8.07 | $8.16 | 8707 |
| 2025-05-07 | 8.06 | $8.12 | 2800 |
| 2025-05-06 | 8.05 | $8.01 | 18100 |
| 2025-05-05 | 8.06 | $8.05 | 1129 |
| 2025-05-02 | 8.06 | $8.12 | 6100 |
| 2025-05-01 | 8.05 | $8.08 | 5203 |
| 2025-04-30 | 8.05 | $8.07 | 5248 |
| 2025-04-29 | 8.05 | $8.06 | 8613 |
| 2025-04-28 | 8.05 | $8.11 | 2100 |
| 2025-04-25 | 8.04 | $8.09 | 2600 |
| 2025-04-24 | 8.04 | $8.03 | 500 |
| 2025-04-23 | 8.04 | $8.05 | 7037 |
| 2025-04-22 | 8.03 | $7.96 | 5744 |
| 2025-04-21 | 8.04 | $7.94 | 7239 |
| 2025-04-17 | 8.05 | $7.92 | 6020 |
| 2025-04-16 | 8.07 | $7.95 | 6522 |
| 2025-04-15 | 8.08 | $7.91 | 15700 |
| 2025-04-14 | 8.10 | $7.83 | 43000 |
| 2025-04-11 | 8.13 | $7.89 | 10700 |
| 2025-04-10 | 8.15 | $8.12 | 2719 |
| 2025-04-09 | 8.15 | $7.96 | 5900 |
| 2025-04-08 | 8.17 | $7.89 | 5000 |
| 2025-04-07 | 8.20 | $7.91 | 5400 |
| 2025-04-04 | 8.24 | $7.87 | 21229 |
| 2025-04-03 | 8.27 | $8.22 | 7000 |
| 2025-04-02 | 8.28 | $8.26 | 14000 |
| 2025-04-01 | 8.28 | $8.25 | 6000 |
| 2025-03-31 | 8.29 | $8.24 | 13000 |
| 2025-03-28 | 8.29 | $8.27 | 8400 |
| 2025-03-27 | 8.29 | $8.29 | 2800 |
| 2025-03-26 | 8.29 | $8.28 | 4207 |
| 2025-03-25 | 8.29 | $8.33 | 19400 |
| 2025-03-24 | 8.29 | $8.24 | 11338 |
| 2025-03-21 | 8.30 | $8.25 | 6914 |
| 2025-03-20 | 8.30 | $8.24 | 5333 |
| 2025-03-19 | 8.31 | $8.23 | 10017 |
| 2025-03-18 | 8.31 | $8.31 | 2417 |
| 2025-03-17 | 8.31 | $8.26 | 13000 |
| 2025-03-14 | 8.32 | $8.33 | 22000 |
| 2025-03-13 | 8.32 | $8.31 | 5300 |
| 2025-03-12 | 8.32 | $8.35 | 915 |
| 2025-03-11 | 8.32 | $8.31 | 5100 |
| 2025-03-10 | 8.32 | $8.36 | 12500 |
| 2025-03-07 | 8.31 | $8.34 | 2100 |
| 2025-03-06 | 8.31 | $8.35 | 7519 |
| 2025-03-05 | 8.31 | $8.34 | 4500 |
| 2025-03-04 | 8.30 | $8.35 | 2500 |
| 2025-03-03 | 8.30 | $8.35 | 3732 |
| 2025-02-28 | 8.29 | $8.37 | 9800 |
| 2025-02-27 | 8.28 | $8.31 | 1000 |
| 2025-02-26 | 8.28 | $8.32 | 6300 |
| 2025-02-25 | 8.28 | $8.34 | 1906 |
| 2025-02-24 | 8.27 | $8.35 | 11400 |
| 2025-02-21 | 8.26 | $8.34 | 8300 |
| 2025-02-20 | 8.25 | $8.35 | 20600 |
| 2025-02-19 | 8.24 | $8.33 | 7100 |
| 2025-02-18 | 8.23 | $8.31 | 13000 |
| 2025-02-14 | 8.23 | $8.34 | 300141 |
| 2025-02-13 | 8.21 | $8.31 | 54800 |
| 2025-02-12 | 8.20 | $8.33 | 3401 |
| 2025-02-11 | 8.19 | $8.30 | 8000 |
| 2025-02-10 | 8.18 | $8.26 | 14005 |
| 2025-02-07 | 8.17 | $8.22 | 7214 |
| 2025-02-06 | 8.17 | $8.22 | 10800 |
| 2025-02-05 | 8.16 | $8.21 | 4330 |
| 2025-02-04 | 8.16 | $8.21 | 10300 |
| 2025-02-03 | 8.15 | $8.18 | 22600 |
| 2025-01-31 | 8.15 | $8.19 | 4135 |
| 2025-01-30 | 8.14 | $8.21 | 9700 |
| 2025-01-29 | 8.14 | $8.15 | 29648 |
| 2025-01-28 | 8.13 | $8.18 | 19200 |
| 2025-01-27 | 8.13 | $8.22 | 13200 |
| 2025-01-24 | 8.12 | $8.21 | 40042 |
| 2025-01-23 | 8.11 | $8.17 | 20331 |
| 2025-01-22 | 8.10 | $8.18 | 12110 |
| 2025-01-21 | 8.10 | $8.15 | 3127 |
| 2025-01-17 | 8.09 | $8.15 | 711 |
| 2025-01-16 | 8.08 | $8.13 | 17400 |
| 2025-01-15 | 8.08 | $8.13 | 300 |
| 2025-01-14 | 8.07 | $8.12 | 21300 |
| 2025-01-13 | 8.07 | $8.14 | 23119 |
| 2025-01-10 | 8.06 | $8.08 | 15322 |
| 2025-01-08 | 8.06 | $8.14 | 2039 |
| 2025-01-07 | 8.05 | $8.11 | 3743 |
| 2025-01-06 | 8.04 | $8.13 | 48438 |
| 2025-01-03 | 8.03 | $8.05 | 9900 |
| 2025-01-02 | 8.03 | $8.04 | 21300 |
| 2024-12-31 | 8.03 | $8.02 | 1117 |
| 2024-12-30 | 8.03 | $8.02 | 14812 |
| 2024-12-27 | 8.03 | $8.01 | 14400 |
| 2024-12-26 | 8.04 | $8.02 | 7121 |
| 2024-12-24 | 8.04 | $8.01 | 6914 |
| 2024-12-23 | 8.04 | $8.03 | 14800 |
| 2024-12-20 | 8.04 | $7.94 | 19309 |
| 2024-12-19 | 8.05 | $7.95 | 101244 |
| 2024-12-18 | 8.06 | $7.97 | 12626 |
| 2024-12-17 | 8.07 | $7.99 | 11300 |
| 2024-12-16 | 8.08 | $7.98 | 36800 |
| 2024-12-13 | 8.09 | $7.99 | 39900 |
| 2024-12-12 | 8.10 | $8.10 | 9300 |
| 2024-12-11 | 8.10 | $8.08 | 3939 |
| 2024-12-10 | 8.10 | $8.09 | 9010 |
| 2024-12-09 | 8.11 | $8.04 | 10800 |
| 2024-12-06 | 8.11 | $8.11 | 1336 |
| 2024-12-05 | 8.11 | $8.07 | 3800 |
| 2024-12-04 | 8.12 | $8.11 | 7713 |
| 2024-12-03 | 8.12 | $8.12 | — |
| 2024-12-02 | 8.12 | $8.12 | 1420 |
| 2024-11-29 | 8.12 | $8.14 | 3000 |
| 2024-11-27 | 8.11 | $8.13 | 8000 |
| 2024-11-26 | 8.11 | $8.04 | 15712 |
| 2024-11-25 | 8.12 | $8.11 | 5100 |
| 2024-11-22 | 8.12 | $8.06 | 2300 |
| 2024-11-21 | 8.13 | $8.07 | 19538 |
| 2024-11-20 | 8.13 | $8.08 | 800 |
| 2024-11-19 | 8.14 | $8.10 | 1747 |
| 2024-11-18 | 8.14 | $8.09 | 2249 |
| 2024-11-15 | 8.15 | $8.08 | 3330 |
| 2024-11-14 | 8.16 | $8.13 | 5100 |
| 2024-11-13 | 8.16 | $8.14 | 6800 |
| 2024-11-12 | 8.16 | $8.15 | 1800 |
| 2024-11-11 | 8.16 | $8.18 | 8300 |
| 2024-11-08 | 8.16 | $8.19 | 8700 |
| 2024-11-07 | 8.16 | $8.24 | 6700 |
| 2024-11-06 | 8.15 | $8.25 | 30835 |
| 2024-11-05 | 8.14 | $8.15 | 5200 |
| 2024-11-04 | 8.14 | $8.15 | 28800 |
| 2024-11-01 | 8.14 | $8.14 | 2300 |
| 2024-10-31 | 8.14 | $8.09 | 5300 |
| 2024-10-30 | 8.14 | $8.17 | 1842 |
| 2024-10-29 | 8.14 | $8.18 | 1430 |
| 2024-10-28 | 8.14 | $8.14 | 16317 |
| 2024-10-25 | 8.13 | $8.17 | 3100 |
| 2024-10-24 | 8.13 | $8.15 | 5114 |
| 2024-10-23 | 8.13 | $8.12 | 10242 |
| 2024-10-22 | 8.13 | $8.12 | 9125 |
| 2024-10-21 | 8.13 | $8.15 | 3700 |
| 2024-10-18 | 8.13 | $8.15 | 3039 |
| 2024-10-17 | 8.13 | $8.15 | 10136 |
| 2024-10-16 | 8.12 | $8.14 | 5647 |
| 2024-10-15 | 8.12 | $8.16 | 6300 |
| 2024-10-14 | 8.12 | $8.14 | 2100 |
| 2024-10-11 | 8.12 | $8.12 | 600 |
| 2024-10-10 | 8.12 | $8.12 | 3600 |
| 2024-10-09 | 8.12 | $8.15 | 1135 |
| 2024-10-08 | 8.11 | $8.14 | 5100 |
| 2024-10-07 | 8.11 | $8.10 | 3500 |
| 2024-10-04 | 8.11 | $8.14 | 3300 |
| 2024-10-03 | 8.11 | $8.14 | 1014 |
| 2024-10-02 | 8.10 | $8.12 | 4402 |
| 2024-10-01 | 8.10 | $8.17 | 6009 |
| 2024-09-30 | 8.09 | $8.15 | 17121 |
| 2024-09-27 | 8.09 | $8.20 | 8445 |
| 2024-09-26 | 8.08 | $8.13 | 10808 |
| 2024-09-25 | 8.07 | $8.10 | 5000 |
| 2024-09-24 | 8.07 | $8.12 | 8600 |
| 2024-09-23 | 8.06 | $8.09 | 6100 |
| 2024-09-20 | 8.06 | $8.06 | 8300 |
| 2024-09-19 | 8.06 | $8.05 | 629 |
| 2024-09-18 | 8.06 | $8.03 | 3730 |
| 2024-09-17 | 8.06 | $8.07 | 11121 |
| 2024-09-16 | 8.06 | $8.03 | 17500 |
| 2024-09-13 | 8.06 | $8.12 | 6542 |
| 2024-09-12 | 8.06 | $8.06 | 10804 |
| 2024-09-11 | 8.06 | $8.07 | 3314 |
| 2024-09-10 | 8.06 | $8.07 | 6300 |
| 2024-09-09 | 8.05 | $8.08 | 1100 |
| 2024-09-06 | 8.05 | $8.08 | 5136 |
| 2024-09-05 | 8.05 | $8.07 | 3230 |
| 2024-09-04 | 8.05 | $8.08 | 6300 |
| 2024-09-03 | 8.04 | $8.10 | 11840 |
| 2024-08-30 | 8.04 | $8.08 | 4600 |
| 2024-08-29 | 8.03 | $8.07 | 7942 |
| 2024-08-28 | 8.03 | $8.09 | 13700 |
| 2024-08-27 | 8.02 | $8.09 | 3500 |
| 2024-08-26 | 8.02 | $8.10 | 12600 |
| 2024-08-23 | 8.01 | $8.06 | 8837 |
| 2024-08-22 | 8.00 | $8.03 | 5906 |
| 2024-08-21 | 8.00 | $8.02 | 8700 |
| 2024-08-20 | 8.00 | $8.00 | 25600 |
| 2024-08-19 | 8.00 | $8.05 | 5200 |
| 2024-08-16 | 7.99 | $8.02 | 2300 |
| 2024-08-15 | 7.99 | $8.01 | 18000 |
| 2024-08-14 | 7.98 | $8.02 | 5500 |
| 2024-08-13 | 7.98 | $7.97 | 8100 |
| 2024-08-12 | 7.98 | $8.00 | 7737 |
| 2024-08-09 | 7.98 | $8.01 | 2614 |
| 2024-08-08 | 7.98 | $8.01 | 3845 |
| 2024-08-07 | 7.97 | $7.99 | 4800 |
| 2024-08-06 | 7.97 | $7.98 | 4800 |
| 2024-08-05 | 7.97 | $7.94 | 12737 |
| 2024-08-02 | 7.97 | $8.01 | 8527 |
| 2024-08-01 | 7.97 | $8.01 | 8719 |
| 2024-07-31 | 7.96 | $8.03 | 9900 |
| 2024-07-30 | 7.96 | $8.04 | 13800 |
| 2024-07-29 | 7.95 | $8.01 | 13500 |
| 2024-07-26 | 7.94 | $7.98 | 3742 |
| 2024-07-25 | 7.94 | $7.97 | 8840 |
| 2024-07-24 | 7.94 | $8.00 | 9722 |
| 2024-07-23 | 7.93 | $8.01 | 5505 |
| 2024-07-22 | 7.92 | $7.98 | 1703 |
| 2024-07-19 | 7.91 | $7.97 | 800 |
| 2024-07-18 | 7.91 | $7.99 | 2800 |
| 2024-07-17 | 7.90 | $7.97 | 12343 |
| 2024-07-16 | 7.89 | $7.96 | 4737 |
| 2024-07-15 | 7.88 | $7.94 | 10900 |
| 2024-07-12 | 7.88 | $7.95 | 9100 |
| 2024-07-11 | 7.87 | $7.93 | 15800 |
| 2024-07-10 | 7.86 | $7.90 | 5520 |
| 2024-07-09 | 7.86 | $7.91 | 2205 |
| 2024-07-08 | 7.86 | $7.90 | 14600 |
| 2024-07-05 | 7.85 | $7.87 | 5822 |
| 2024-07-03 | 7.85 | $7.85 | 181719 |
| 2024-07-02 | 7.85 | $7.87 | 6034 |
| 2024-07-01 | 7.85 | $7.86 | 5828 |
| 2024-06-28 | 7.84 | $7.84 | 5637 |
| 2024-06-27 | 7.84 | $7.82 | 4241 |
| 2024-06-26 | 7.85 | $7.84 | 8200 |
| 2024-06-25 | 7.85 | $7.82 | 7900 |
| 2024-06-24 | 7.85 | $7.82 | 13600 |
| 2024-06-21 | 7.85 | $7.78 | 22800 |
| 2024-06-20 | 7.86 | $7.83 | 11100 |
| 2024-06-18 | 7.87 | $7.80 | 14000 |
| 2024-06-17 | 7.87 | $7.79 | 24633 |
| 2024-06-14 | 7.88 | $7.81 | 4323 |
| 2024-06-13 | 7.89 | $7.79 | 9800 |
| 2024-06-12 | 7.90 | $7.91 | 3900 |
| 2024-06-11 | 7.90 | $7.91 | 1700 |
| 2024-06-10 | 7.90 | $7.89 | 3900 |
| 2024-06-07 | 7.90 | $7.90 | 5000 |
| 2024-06-06 | 7.90 | $7.91 | 8123 |
| 2024-06-05 | 7.90 | $7.93 | 10900 |
| 2024-06-04 | 7.89 | $7.89 | 25000 |
| 2024-06-03 | 7.89 | $7.91 | 14100 |
| 2024-05-31 | 7.89 | $7.89 | 3232 |
| 2024-05-30 | 7.89 | $7.87 | 12538 |
| 2024-05-29 | 7.89 | $7.90 | 3000 |
| 2024-05-28 | 7.89 | $7.91 | 4000 |
| 2024-05-24 | 7.89 | $7.90 | 7800 |
| 2024-05-23 | 7.89 | $7.93 | 5900 |
| 2024-05-22 | 7.88 | $7.97 | 5000 |
| 2024-05-21 | 7.87 | $7.98 | 7222 |
| 2024-05-20 | 7.86 | $7.95 | 5641 |
| 2024-05-17 | 7.85 | $7.94 | 27500 |
| 2024-05-16 | 7.85 | $7.90 | 4000 |
| 2024-05-15 | 7.84 | $7.87 | 10831 |
| 2024-05-14 | 7.84 | $7.84 | 6000 |
| 2024-05-13 | 7.84 | $7.85 | 16827 |
| 2024-05-10 | 7.83 | $7.84 | 9704 |
| 2024-05-09 | 7.83 | $7.85 | 12216 |
| 2024-05-08 | 7.83 | $7.84 | 11400 |
| 2024-05-07 | 7.83 | $7.84 | 1700 |
| 2024-05-06 | 7.83 | $7.83 | 4600 |
| 2024-05-03 | 7.83 | $7.84 | 7608 |
| 2024-05-02 | 7.83 | $7.82 | 1400 |
| 2024-05-01 | 7.83 | $7.82 | 3800 |
| 2024-04-30 | 7.83 | $7.80 | 1130 |
| 2024-04-29 | 7.84 | $7.81 | 8100 |
| 2024-04-26 | 7.84 | $7.83 | 2924 |
| 2024-04-25 | 7.84 | $7.80 | 7500 |
| 2024-04-24 | 7.84 | $7.83 | 3905 |
| 2024-04-23 | 7.84 | $7.83 | 9900 |
| 2024-04-22 | 7.85 | $7.82 | 6509 |
| 2024-04-19 | 7.85 | $7.81 | 16300 |
| 2024-04-18 | 7.85 | $7.80 | 5700 |
| 2024-04-17 | 7.86 | $7.81 | 5400 |
| 2024-04-16 | 7.86 | $7.81 | 4600 |
| 2024-04-15 | 7.87 | $7.77 | 7022 |
| 2024-04-12 | 7.88 | $7.81 | 29116 |
| 2024-04-11 | 7.89 | $7.85 | 13800 |
| 2024-04-10 | 7.89 | $7.85 | 8000 |
| 2024-04-09 | 7.89 | $7.89 | 4934 |
| 2024-04-08 | 7.89 | $7.87 | 11349 |
| 2024-04-05 | 7.90 | $7.87 | 4635 |
| 2024-04-04 | 7.90 | $7.84 | 7000 |
| 2024-04-03 | 7.91 | $7.86 | 24800 |
| 2024-04-02 | 7.91 | $7.82 | 34300 |
| 2024-04-01 | 7.92 | $7.92 | 8644 |
| 2024-03-28 | 7.92 | $7.96 | 8846 |
| 2024-03-27 | 7.92 | $7.93 | 3522 |
| 2024-03-26 | 7.92 | $7.93 | 7600 |
| 2024-03-25 | 7.91 | $7.94 | 25824 |
| 2024-03-22 | 7.91 | $7.93 | 29100 |
| 2024-03-21 | 7.91 | $7.98 | 10539 |
| 2024-03-20 | 7.90 | $7.93 | 6810 |
| 2024-03-19 | 7.90 | $7.88 | 5500 |
| 2024-03-18 | 7.90 | $7.86 | 6000 |
| 2024-03-15 | 7.90 | $7.89 | 9635 |
| 2024-03-14 | 7.91 | $7.89 | 6800 |
| 2024-03-13 | 7.91 | $7.92 | 10824 |
| 2024-03-12 | 7.91 | $8.00 | 8801 |
| 2024-03-11 | 7.90 | $7.96 | 3200 |
| 2024-03-08 | 7.89 | $7.97 | 5400 |
| 2024-03-07 | 7.88 | $7.93 | 9502 |
| 2024-03-06 | 7.88 | $7.90 | 8502 |
| 2024-03-05 | 7.87 | $7.91 | 9400 |
| 2024-03-04 | 7.87 | $7.91 | 9200 |
| 2024-03-01 | 7.87 | $7.87 | 13348 |
| 2024-02-29 | 7.87 | $7.85 | 3500 |
| 2024-02-28 | 7.87 | $7.81 | 13801 |
| 2024-02-27 | 7.87 | $7.82 | 7100 |
| 2024-02-26 | 7.88 | $7.82 | 18440 |
| 2024-02-23 | 7.89 | $7.86 | 7921 |
| 2024-02-22 | 7.89 | $7.87 | 15542 |
| 2024-02-21 | 7.89 | $7.85 | 6525 |
| 2024-02-20 | 7.90 | $7.87 | 6001 |
| 2024-02-16 | 7.90 | $7.84 | 20032 |
| 2024-02-15 | 7.90 | $7.87 | 3600 |
| 2024-02-14 | 7.91 | $7.86 | 17030 |
| 2024-02-13 | 7.91 | $7.83 | 28501 |
| 2024-02-12 | 7.92 | $7.92 | 25025 |
| 2024-02-09 | 7.92 | $7.95 | 1700 |
| 2024-02-08 | 7.92 | $7.94 | 6300 |
| 2024-02-07 | 7.92 | $7.94 | 2914 |
| 2024-02-06 | 7.92 | $7.90 | 7500 |
| 2024-02-05 | 7.92 | $7.90 | 10300 |
| 2024-02-02 | 7.92 | $7.91 | 14503 |
| 2024-02-01 | 7.92 | $7.92 | 4737 |
| 2024-01-31 | 7.92 | $7.87 | 15600 |
| 2024-01-30 | 7.92 | $7.91 | 10200 |
| 2024-01-29 | 7.93 | $7.90 | 19133 |
| 2024-01-26 | 7.93 | $7.89 | 7204 |
| 2024-01-25 | 7.93 | $7.88 | 11126 |
| 2024-01-24 | 7.94 | $7.90 | 16900 |
| 2024-01-23 | 7.94 | $7.90 | 4338 |
| 2024-01-22 | 7.95 | $7.91 | 16606 |
| 2024-01-19 | 7.95 | $7.90 | 19726 |
| 2024-01-18 | 7.96 | $7.91 | 4900 |
| 2024-01-17 | 7.96 | $7.89 | 15427 |
| 2024-01-16 | 7.97 | $7.90 | 8642 |
| 2024-01-12 | 7.98 | $7.94 | 17307 |
| 2024-01-11 | 7.98 | $7.92 | 18807 |
| 2024-01-10 | 7.99 | $8.00 | 17147 |
| 2024-01-09 | 7.98 | $7.99 | 1400 |
| 2024-01-08 | 7.98 | $8.01 | 1700 |
| 2024-01-05 | 7.98 | $7.98 | 4240 |
| 2024-01-04 | 7.98 | $7.99 | 9600 |
| 2024-01-03 | 7.98 | $7.98 | 13109 |
| 2024-01-02 | 7.98 | $8.00 | 11810 |
| 2023-12-29 | 7.98 | $8.04 | 15741 |
| 2023-12-28 | 7.97 | $8.06 | 9241 |
| 2023-12-27 | 7.96 | $8.05 | 16900 |
| 2023-12-26 | 7.95 | $8.08 | 16700 |
| 2023-12-22 | 7.94 | $8.05 | 18800 |
| 2023-12-21 | 7.93 | $7.98 | 10600 |
| 2023-12-20 | 7.92 | $7.92 | 10916 |
| 2023-12-19 | 7.92 | $7.92 | 13200 |
| 2023-12-18 | 7.92 | $7.95 | 14200 |
| 2023-12-15 | 7.92 | $8.01 | 13800 |
| 2023-12-14 | 7.91 | $7.98 | 22900 |
| 2023-12-13 | 7.90 | $7.99 | 11600 |
| 2023-12-12 | 7.89 | $7.98 | 24000 |
| 2023-12-11 | 7.88 | $7.99 | 34800 |
| 2023-12-08 | 7.87 | $7.98 | 6200 |
| 2023-12-07 | 7.86 | $7.98 | 12632 |
| 2023-12-06 | 7.85 | $7.94 | 24600 |
| 2023-12-05 | 7.84 | $7.93 | 10506 |
| 2023-12-04 | 7.83 | $7.95 | 42800 |
| 2023-12-01 | 7.82 | $7.87 | 29417 |
| 2023-11-30 | 7.81 | $7.86 | 5300 |
| 2023-11-29 | 7.81 | $7.85 | 8339 |
| 2023-11-28 | 7.80 | $7.83 | 16336 |
| 2023-11-27 | 7.80 | $7.81 | 19538 |
| 2023-11-24 | 7.80 | $7.84 | 5900 |
| 2023-11-22 | 7.79 | $7.83 | 5820 |
| 2023-11-21 | 7.79 | $7.79 | 1518 |
| 2023-11-20 | 7.79 | $7.86 | 2400 |
| 2023-11-17 | 7.78 | $7.84 | 30311 |
| 2023-11-16 | 7.78 | $7.81 | 1737 |
| 2023-11-15 | 7.77 | $7.83 | 11842 |
| 2023-11-14 | 7.77 | $7.82 | 5600 |
| 2023-11-13 | 7.76 | $7.73 | 18834 |
| 2023-11-10 | 7.76 | $7.73 | 15300 |
| 2023-11-09 | 7.77 | $7.75 | 8907 |
| 2023-11-08 | 7.77 | $7.74 | 16742 |
| 2023-11-07 | 7.77 | $7.83 | 2100 |
| 2023-11-06 | 7.77 | $7.83 | 6647 |
| 2023-11-03 | 7.76 | $7.90 | 5627 |
| 2023-11-02 | 7.75 | $7.82 | 4100 |
| 2023-11-01 | 7.74 | $7.76 | 6021 |
| 2023-10-31 | 7.74 | $7.76 | 3038 |
| 2023-10-30 | 7.73 | $7.73 | 4537 |
| 2023-10-27 | 7.73 | $7.70 | 10000 |
| 2023-10-26 | 7.74 | $7.72 | 4800 |
| 2023-10-25 | 7.74 | $7.70 | 11911 |
| 2023-10-24 | 7.74 | $7.74 | 3900 |
| 2023-10-23 | 7.74 | $7.72 | 5017 |
| 2023-10-20 | 7.75 | $7.74 | 5431 |
| 2023-10-19 | 7.75 | $7.73 | 6305 |
| 2023-10-18 | 7.75 | $7.73 | 4648 |
| 2023-10-17 | 7.75 | $7.74 | 1717 |
| 2023-10-16 | 7.75 | $7.76 | 6500 |
| 2023-10-13 | 7.75 | $7.68 | 4100 |
| 2023-10-12 | 7.76 | $7.72 | 4913 |
| 2023-10-11 | 7.76 | $7.74 | 3600 |
| 2023-10-10 | 7.76 | $7.75 | 7714 |
| 2023-10-09 | 7.77 | $7.71 | 19500 |
| 2023-10-06 | 7.77 | $7.73 | 1036 |
| 2023-10-05 | 7.78 | $7.70 | 9100 |
| 2023-10-04 | 7.78 | $7.74 | 4200 |
| 2023-10-03 | 7.79 | $7.71 | 20600 |
| 2023-10-02 | 7.80 | $7.72 | 14300 |
| 2023-09-29 | 7.81 | $7.75 | 9943 |
| 2023-09-28 | 7.81 | $7.75 | 16707 |
| 2023-09-27 | 7.82 | $7.73 | 14800 |
| 2023-09-26 | 7.83 | $7.71 | 38900 |
| 2023-09-25 | 7.84 | $7.80 | 16336 |
| 2023-09-22 | 7.84 | $7.76 | 18631 |
| 2023-09-21 | 7.85 | $7.78 | 7600 |
| 2023-09-20 | 7.86 | $7.81 | 8300 |
| 2023-09-19 | 7.86 | $7.78 | 15424 |
| 2023-09-18 | 7.87 | $7.81 | 5800 |
| 2023-09-15 | 7.88 | $7.78 | 5447 |
| 2023-09-14 | 7.89 | $7.80 | 14600 |
| 2023-09-13 | 7.90 | $7.90 | 9906 |
| 2023-09-12 | 7.90 | $7.90 | 9714 |
| 2023-09-11 | 7.90 | $7.90 | 2905 |
| 2023-09-08 | 7.90 | $7.90 | 3800 |
| 2023-09-07 | 7.90 | $7.87 | 2800 |
| 2023-09-06 | 7.90 | $7.89 | 34700 |
| 2023-09-05 | 7.91 | $7.90 | 5100 |
| 2023-09-01 | 7.91 | $7.92 | 9600 |
| 2023-08-31 | 7.90 | $7.92 | 12500 |
| 2023-08-30 | 7.90 | $7.92 | 9114 |
| 2023-08-29 | 7.90 | $7.91 | 23200 |
| 2023-08-28 | 7.90 | $7.91 | 14900 |
| 2023-08-25 | 7.90 | $7.84 | 17700 |
| 2023-08-24 | 7.91 | $7.83 | 33749 |
| 2023-08-23 | 7.91 | $7.91 | 23421 |
| 2023-08-22 | 7.91 | $7.91 | 9400 |
| 2023-08-21 | 7.91 | $7.90 | 6400 |
| 2023-08-18 | 7.92 | $7.88 | 59439 |
| 2023-08-17 | 7.92 | $7.89 | 11800 |
| 2023-08-16 | 7.92 | $7.88 | 11125 |
| 2023-08-15 | 7.93 | $7.90 | 4300 |
| 2023-08-14 | 7.93 | $7.94 | 16904 |
| 2023-08-11 | 7.93 | $7.99 | 4136 |
| 2023-08-10 | 7.92 | $7.97 | 15141 |
| 2023-08-09 | 7.92 | $7.97 | 8900 |
| 2023-08-08 | 7.91 | $7.98 | 2500 |
| 2023-08-07 | 7.90 | $7.97 | 19439 |
| 2023-08-04 | 7.90 | $7.91 | 12901 |
| 2023-08-03 | 7.90 | $7.88 | 1947 |
| 2023-08-02 | 7.90 | $7.90 | 3930 |
| 2023-08-01 | 7.90 | $7.91 | 7409 |
| 2023-07-31 | 7.90 | $7.92 | 24301 |
| 2023-07-28 | 7.89 | $7.91 | 13300 |
| 2023-07-27 | 7.89 | $7.89 | 7814 |
| 2023-07-26 | 7.89 | $7.93 | 5100 |
| 2023-07-25 | 7.89 | $7.91 | 25400 |
| 2023-07-24 | 7.89 | $7.92 | 17900 |
| 2023-07-21 | 7.88 | $7.91 | 28100 |
| 2023-07-20 | 7.88 | $7.92 | 19509 |
| 2023-07-19 | 7.88 | $7.96 | 18700 |
| 2023-07-18 | 7.87 | $7.94 | 34335 |
| 2023-07-17 | 7.86 | $7.94 | 26300 |
| 2023-07-14 | 7.85 | $7.91 | 4500 |
| 2023-07-13 | 7.85 | $7.91 | 16800 |
| 2023-07-12 | 7.84 | $7.87 | 12100 |
| 2023-07-11 | 7.84 | $7.85 | 41300 |
| 2023-07-10 | 7.84 | $7.86 | 16931 |
| 2023-07-07 | 7.83 | $7.83 | 6300 |
| 2023-07-06 | 7.83 | $7.83 | 5328 |
| 2023-07-05 | 7.83 | $7.87 | 10500 |
| 2023-07-03 | 7.83 | $7.89 | 4800 |
| 2023-06-30 | 7.82 | $7.85 | 5100 |
| 2023-06-29 | 7.82 | $7.81 | 18405 |
| 2023-06-28 | 7.82 | $7.82 | 6444 |
| 2023-06-27 | 7.82 | $7.80 | 9400 |
| 2023-06-26 | 7.82 | $7.78 | 18500 |
| 2023-06-23 | 7.83 | $7.77 | 11000 |
| 2023-06-22 | 7.84 | $7.78 | 15500 |
| 2023-06-21 | 7.84 | $7.80 | 15008 |
| 2023-06-20 | 7.85 | $7.79 | 4028 |
| 2023-06-16 | 7.85 | $7.81 | 14400 |
| 2023-06-15 | 7.86 | $7.82 | 940 |
| 2023-06-14 | 7.86 | $7.78 | 8300 |
| 2023-06-13 | 7.87 | $7.93 | 14900 |
| 2023-06-12 | 7.86 | $7.94 | 2700 |
| 2023-06-09 | 7.85 | $7.91 | 7103 |
| 2023-06-08 | 7.85 | $7.90 | 4110 |
| 2023-06-07 | 7.84 | $7.89 | 9000 |
| 2023-06-06 | 7.84 | $7.89 | 5825 |
| 2023-06-05 | 7.83 | $7.85 | 12054 |
| 2023-06-02 | 7.83 | $7.92 | 7900 |
| 2023-06-01 | 7.82 | $7.88 | 9120 |
| 2023-05-31 | 7.81 | $7.85 | 8600 |
| 2023-05-30 | 7.81 | $7.90 | 13100 |
| 2023-05-26 | 7.80 | $7.86 | 12800 |
| 2023-05-25 | 7.80 | $7.84 | 10414 |
| 2023-05-24 | 7.79 | $7.79 | 7730 |
| 2023-05-23 | 7.79 | $7.77 | 2448 |
| 2023-05-22 | 7.79 | $7.76 | 8700 |
| 2023-05-19 | 7.80 | $7.77 | 300 |
| 2023-05-18 | 7.80 | $7.79 | 2841 |
| 2023-05-17 | 7.80 | $7.75 | 28147 |
| 2023-05-16 | 7.81 | $7.75 | 6004 |
| 2023-05-15 | 7.81 | $7.81 | 12600 |
| 2023-05-12 | 7.81 | $7.81 | 17900 |
| 2023-05-11 | 7.81 | $7.80 | 4327 |
| 2023-05-10 | 7.81 | $7.81 | 15300 |
| 2023-05-09 | 7.81 | $7.83 | 8134 |
| 2023-05-08 | 7.81 | $7.85 | 25700 |
| 2023-05-05 | 7.81 | $7.88 | 14900 |
| 2023-05-04 | 7.80 | $7.81 | 28412 |
| 2023-05-03 | 7.80 | $7.81 | 4200 |
| 2023-05-02 | 7.80 | $7.78 | 11840 |
| 2023-05-01 | 7.80 | $7.83 | 19626 |
| 2023-04-28 | 7.79 | $7.81 | 17606 |
| 2023-04-27 | 7.79 | $7.79 | 14304 |
| 2023-04-26 | 7.79 | $7.76 | 11531 |
| 2023-04-25 | 7.80 | $7.76 | 16700 |
| 2023-04-24 | 7.80 | $7.73 | 32200 |
| 2023-04-21 | 7.81 | $7.71 | 44300 |
| 2023-04-20 | 7.82 | $7.75 | 45900 |
| 2023-04-19 | 7.83 | $7.83 | 7700 |
| 2023-04-18 | 7.83 | $7.81 | 32048 |
| 2023-04-17 | 7.83 | $7.81 | 36300 |
| 2023-04-14 | 7.83 | $7.85 | 22400 |
| 2023-04-13 | 7.83 | $7.84 | 17300 |
| 2023-04-12 | 7.82 | $7.84 | 5400 |
| 2023-04-11 | 7.82 | $7.83 | 46100 |
| 2023-04-10 | 7.82 | $7.83 | 20217 |
| 2023-04-06 | 7.82 | $7.82 | 15215 |
| 2023-04-05 | 7.82 | $7.80 | 49000 |
| 2023-04-04 | 7.82 | $7.81 | 14412 |
| 2023-04-03 | 7.83 | $7.84 | 14400 |
| 2023-03-31 | 7.82 | $7.85 | 20300 |
| 2023-03-30 | 7.82 | $7.79 | 48600 |
| 2023-03-29 | 7.82 | $7.77 | 18200 |
| 2023-03-28 | 7.83 | $7.72 | 57004 |
| 2023-03-27 | 7.84 | $7.78 | 21700 |
| 2023-03-24 | 7.85 | $7.76 | 12600 |
| 2023-03-23 | 7.86 | $7.76 | 48700 |
| 2023-03-22 | 7.87 | $7.76 | 29935 |
| 2023-03-21 | 7.88 | $7.73 | 30800 |
| 2023-03-20 | 7.89 | $7.74 | 15800 |
| 2023-03-17 | 7.91 | $7.75 | 14100 |
| 2023-03-16 | 7.93 | $7.72 | 16500 |
| 2023-03-15 | 7.95 | $7.82 | 25925 |
| 2023-03-14 | 7.96 | $7.83 | 23922 |
| 2023-03-13 | 7.98 | $7.87 | 20333 |
| 2023-03-10 | 7.99 | $7.90 | 33508 |
| 2023-03-09 | 8.00 | $7.98 | 17100 |
| 2023-03-08 | 8.00 | $8.02 | 4000 |
| 2023-03-07 | 8.00 | $7.99 | 27121 |
| 2023-03-06 | 8.00 | $8.02 | 24700 |
| 2023-03-03 | 8.00 | $7.97 | 17200 |
| 2023-03-02 | 8.00 | $7.93 | 10600 |
| 2023-03-01 | 8.01 | $7.93 | 18310 |
| 2023-02-28 | 8.02 | $7.93 | 18300 |
| 2023-02-27 | 8.02 | $7.95 | 56417 |
| 2023-02-24 | 8.03 | $7.95 | 26735 |
| 2023-02-23 | 8.04 | $7.98 | 33100 |
| 2023-02-22 | 8.05 | $7.93 | 22417 |
| 2023-02-21 | 8.06 | $7.92 | 98400 |
| 2023-02-17 | 8.07 | $8.04 | 30600 |
| 2023-02-16 | 8.08 | $8.06 | 9900 |
| 2023-02-15 | 8.08 | $8.09 | 30700 |
| 2023-02-14 | 8.08 | $8.10 | 14824 |
| 2023-02-13 | 8.08 | $8.11 | 19700 |
| 2023-02-10 | 8.07 | $8.15 | 13400 |
| 2023-02-09 | 8.06 | $8.10 | 17401 |
| 2023-02-08 | 8.06 | $8.12 | 1300 |
| 2023-02-07 | 8.05 | $8.09 | 6600 |
| 2023-02-06 | 8.05 | $8.09 | 40318 |
| 2023-02-03 | 8.05 | $8.16 | 10920 |
| 2023-02-02 | 8.03 | $8.17 | 12527 |
| 2023-02-01 | 8.02 | $8.07 | 32519 |
| 2023-01-31 | 8.02 | $8.09 | 21813 |
| 2023-01-30 | 8.01 | $8.11 | 22247 |
| 2023-01-27 | 8.00 | $8.11 | 14600 |
| 2023-01-26 | 7.98 | $8.06 | 19800 |
| 2023-01-25 | 7.98 | $8.09 | 30626 |
| 2023-01-24 | 7.97 | $8.10 | 70900 |
| 2023-01-23 | 7.95 | $8.03 | 18038 |
| 2023-01-20 | 7.94 | $7.99 | 24200 |
| 2023-01-19 | 7.94 | $7.95 | 45309 |
| 2023-01-18 | 7.94 | $8.00 | 5700 |
| 2023-01-17 | 7.93 | $8.00 | 23029 |
| 2023-01-13 | 7.92 | $8.01 | 11039 |
| 2023-01-12 | 7.91 | $7.99 | 29200 |
| 2023-01-11 | 7.90 | $7.97 | 46038 |
| 2023-01-10 | 7.90 | $7.97 | 29100 |
| 2023-01-09 | 7.89 | $7.98 | 48300 |
| 2023-01-06 | 7.88 | $8.00 | 3400 |
| 2023-01-05 | 7.87 | $7.93 | 20333 |
| 2023-01-04 | 7.86 | $7.95 | 16100 |
| 2023-01-03 | 7.85 | $7.90 | 27000 |
| 2022-12-30 | 7.85 | $7.84 | 45300 |
| 2022-12-29 | 7.85 | $7.76 | 40626 |
| 2022-12-28 | 7.86 | $7.75 | 22100 |
| 2022-12-27 | 7.87 | $7.76 | 129200 |
| 2022-12-23 | 7.88 | $7.80 | 92714 |
| 2022-12-22 | 7.89 | $7.80 | 11806 |
| 2022-12-21 | 7.90 | $7.78 | 44400 |
| 2022-12-20 | 7.91 | $7.78 | 43147 |
| 2022-12-19 | 7.92 | $7.83 | 31000 |
| 2022-12-16 | 7.93 | $7.97 | 16100 |
| 2022-12-15 | 7.93 | $7.93 | 13102 |
| 2022-12-14 | 7.93 | $7.95 | 14716 |
| 2022-12-13 | 7.93 | $7.89 | 49200 |
| 2022-12-12 | 7.93 | $7.98 | 28509 |
| 2022-12-09 | 7.93 | $7.90 | 20148 |
| 2022-12-08 | 7.93 | $7.85 | 14800 |
| 2022-12-07 | 7.94 | $8.00 | 22700 |
| 2022-12-06 | 7.93 | $7.99 | 13400 |
| 2022-12-05 | 7.93 | $7.99 | 14400 |
| 2022-12-02 | 7.92 | $7.98 | 19100 |
| 2022-12-01 | 7.91 | $7.98 | 20130 |
| 2022-11-30 | 7.91 | $7.95 | 40423 |
| 2022-11-29 | 7.90 | $7.95 | 13233 |
| 2022-11-28 | 7.90 | $7.95 | 15322 |
| 2022-11-25 | 7.89 | $7.93 | 807 |
| 2022-11-23 | 7.89 | $7.92 | 15100 |
| 2022-11-22 | 7.88 | $7.90 | 10130 |
| 2022-11-21 | 7.88 | $7.85 | 8200 |
| 2022-11-18 | 7.88 | $7.83 | 8600 |
| 2022-11-17 | 7.89 | $7.82 | 17000 |
| 2022-11-16 | 7.90 | $7.83 | 71500 |
| 2022-11-15 | 7.90 | $7.87 | 35331 |
| 2022-11-14 | 7.91 | $7.83 | 51900 |
| 2022-11-11 | 7.92 | $7.89 | 11221 |
| 2022-11-10 | 7.92 | $7.84 | 36737 |
| 2022-11-09 | 7.93 | $7.78 | 30513 |
| 2022-11-08 | 7.94 | $7.87 | 40606 |
| 2022-11-07 | 7.95 | $7.99 | 24600 |
| 2022-11-04 | 7.94 | $7.95 | 8703 |
| 2022-11-03 | 7.94 | $7.90 | 25728 |
| 2022-11-02 | 7.95 | $7.90 | 27600 |
| 2022-11-01 | 7.95 | $8.00 | 30442 |
| 2022-10-31 | 7.95 | $8.00 | 34101 |
| 2022-10-28 | 7.94 | $8.03 | 15106 |
| 2022-10-27 | 7.93 | $7.96 | 6900 |
| 2022-10-26 | 7.93 | $7.96 | 58930 |
| 2022-10-25 | 7.93 | $8.00 | 23200 |
| 2022-10-24 | 7.92 | $7.90 | 19401 |
| 2022-10-21 | 7.92 | $7.97 | 19310 |
| 2022-10-20 | 7.92 | $7.92 | 16312 |
| 2022-10-19 | 7.92 | $7.90 | 16343 |
| 2022-10-18 | 7.92 | $7.92 | 32900 |
| 2022-10-17 | 7.92 | $7.95 | 25138 |
| 2022-10-14 | 7.92 | $7.93 | 9200 |
| 2022-10-13 | 7.92 | $7.90 | 303900 |
| 2022-10-12 | 7.92 | $7.82 | 18900 |
| 2022-10-11 | 7.93 | $7.81 | 10300 |
| 2022-10-10 | 7.94 | $7.90 | 31649 |
| 2022-10-07 | 7.95 | $7.78 | 20400 |
| 2022-10-06 | 7.96 | $7.86 | 65100 |
| 2022-10-05 | 7.97 | $7.92 | 20000 |
| 2022-10-04 | 7.98 | $7.91 | 14813 |
| 2022-10-03 | 7.99 | $7.92 | 8733 |
| 2022-09-30 | 7.99 | $7.92 | 3500 |
| 2022-09-29 | 8.00 | $7.90 | 7905 |
| 2022-09-28 | 8.01 | $7.89 | 12701 |
| 2022-09-27 | 8.02 | $7.90 | 15200 |
| 2022-09-26 | 8.04 | $7.86 | 18129 |
| 2022-09-23 | 8.06 | $7.85 | 21836 |
| 2022-09-22 | 8.08 | $7.95 | 6200 |
| 2022-09-21 | 8.09 | $7.96 | 12500 |
| 2022-09-20 | 8.11 | $7.96 | 8300 |
| 2022-09-19 | 8.12 | $7.92 | 19212 |
| 2022-09-16 | 8.14 | $7.93 | 29800 |
| 2022-09-15 | 8.16 | $7.97 | 10616 |
| 2022-09-14 | 8.19 | $8.05 | 61600 |
| 2022-09-13 | 8.20 | $8.12 | 15800 |
| 2022-09-12 | 8.21 | $8.29 | 4225 |
| 2022-09-09 | 8.20 | $8.20 | 3012 |
| 2022-09-08 | 8.20 | $8.15 | 26729 |
| 2022-09-07 | 8.20 | $8.10 | 3318 |
| 2022-09-06 | 8.22 | $8.10 | 37300 |
| 2022-09-02 | 8.23 | $8.18 | 3400 |
| 2022-09-01 | 8.23 | $8.12 | 13000 |
| 2022-08-31 | 8.24 | $8.11 | 69017 |
| 2022-08-30 | 8.26 | $8.16 | 50400 |
| 2022-08-29 | 8.27 | $8.26 | 5703 |
| 2022-08-26 | 8.27 | $8.33 | 9609 |
| 2022-08-25 | 8.26 | $8.24 | 4208 |
| 2022-08-24 | 8.27 | $8.24 | 2000 |
| 2022-08-23 | 8.27 | $8.22 | 13900 |
| 2022-08-22 | 8.27 | $8.27 | 14200 |
| 2022-08-19 | 8.27 | $8.31 | 5900 |
| 2022-08-18 | 8.27 | $8.38 | 7400 |
| 2022-08-17 | 8.26 | $8.32 | 1628 |
| 2022-08-16 | 8.25 | $8.30 | 4500 |
| 2022-08-15 | 8.25 | $8.33 | 11516 |
| 2022-08-12 | 8.24 | $8.24 | 8700 |
| 2022-08-11 | 8.24 | $8.26 | 9800 |
| 2022-08-10 | 8.24 | $8.24 | 7626 |
| 2022-08-09 | 8.24 | $8.25 | 11600 |
| 2022-08-08 | 8.24 | $8.22 | 22500 |
| 2022-08-05 | 8.24 | $8.29 | 5700 |
| 2022-08-04 | 8.23 | $8.30 | 9200 |
| 2022-08-03 | 8.22 | $8.25 | 4433 |
| 2022-08-02 | 8.22 | $8.22 | 13600 |
| 2022-08-01 | 8.22 | $8.29 | 13218 |
| 2022-07-29 | 8.21 | $8.31 | 8043 |
| 2022-07-28 | 8.20 | $8.17 | 11500 |
| 2022-07-27 | 8.21 | $8.23 | 17300 |
| 2022-07-26 | 8.20 | $8.11 | 1108 |
| 2022-07-25 | 8.21 | $8.17 | 9727 |
| 2022-07-22 | 8.22 | $8.29 | 1700 |
| 2022-07-21 | 8.21 | $8.26 | 25503 |
| 2022-07-20 | 8.21 | $8.28 | — |
| 2022-07-19 | 8.20 | $8.28 | 434 |
| 2022-07-18 | 8.19 | $8.21 | 5200 |
| 2022-07-15 | 8.19 | $8.21 | 22103 |
| 2022-07-14 | 8.19 | $8.20 | 7600 |
| 2022-07-13 | 8.19 | $8.14 | 9245 |
| 2022-07-12 | 8.19 | $8.12 | 1919 |
| 2022-07-11 | 8.20 | $8.14 | 7500 |
| 2022-07-08 | 8.20 | $8.16 | 5800 |
| 2022-07-07 | 8.21 | $8.17 | 14138 |
| 2022-07-06 | 8.21 | $8.22 | 1302 |
| 2022-07-05 | 8.21 | $8.23 | 8729 |
| 2022-07-01 | 8.21 | $8.16 | 4300 |
| 2022-06-30 | 8.21 | $8.21 | 6200 |
| 2022-06-29 | 8.21 | $8.22 | 4900 |
| 2022-06-28 | 8.21 | $8.14 | 18900 |
| 2022-06-27 | 8.22 | $8.25 | 57500 |
| 2022-06-24 | 8.22 | $8.19 | 10344 |
| 2022-06-23 | 8.22 | $8.03 | 44233 |
| 2022-06-22 | 8.24 | $8.15 | 14305 |
| 2022-06-21 | 8.25 | $8.09 | 65800 |
| 2022-06-17 | 8.27 | $8.14 | 5020 |
| 2022-06-16 | 8.28 | $8.18 | 15500 |
| 2022-06-15 | 8.29 | $8.21 | 16400 |
| 2022-06-14 | 8.30 | $8.12 | 20100 |
| 2022-06-13 | 8.32 | $8.22 | 17335 |
| 2022-06-10 | 8.33 | $8.41 | 1305 |
| 2022-06-09 | 8.32 | $8.39 | 16106 |
| 2022-06-08 | 8.32 | $8.45 | 8308 |
| 2022-06-07 | 8.30 | $8.36 | 6107 |
| 2022-06-06 | 8.30 | $8.40 | 10520 |
| 2022-06-03 | 8.29 | $8.44 | 4347 |
| 2022-06-02 | 8.27 | $8.37 | 20520 |
| 2022-06-01 | 8.26 | $8.35 | 14200 |
| 2022-05-31 | 8.25 | $8.30 | 21400 |
| 2022-05-27 | 8.24 | $8.30 | 42047 |
| 2022-05-26 | 8.24 | $8.33 | 23900 |
| 2022-05-25 | 8.23 | $8.30 | 16440 |
| 2022-05-24 | 8.22 | $8.15 | 19509 |
| 2022-05-23 | 8.23 | $8.12 | 13200 |
| 2022-05-20 | 8.24 | $8.14 | 3307 |
| 2022-05-19 | 8.25 | $8.16 | 8500 |
| 2022-05-18 | 8.26 | $8.16 | 7704 |
| 2022-05-17 | 8.27 | $8.18 | 7547 |
| 2022-05-16 | 8.28 | $8.12 | 11300 |
| 2022-05-13 | 8.30 | $8.12 | 9408 |
| 2022-05-12 | 8.31 | $8.08 | 16205 |
| 2022-05-11 | 8.34 | $8.07 | 33927 |
| 2022-05-10 | 8.37 | $8.24 | 13618 |
| 2022-05-09 | 8.38 | $8.15 | 25544 |
| 2022-05-06 | 8.41 | $8.25 | 11300 |
| 2022-05-05 | 8.42 | $8.32 | 11200 |
| 2022-05-04 | 8.43 | $8.32 | 15700 |
| 2022-05-03 | 8.44 | $8.29 | 25439 |
| 2022-05-02 | 8.46 | $8.33 | 11500 |
| 2022-04-29 | 8.47 | $8.38 | 2020 |
| 2022-04-28 | 8.48 | $8.40 | 7200 |
| 2022-04-27 | 8.49 | $8.37 | 4543 |
| 2022-04-26 | 8.51 | $8.37 | 1400 |
| 2022-04-25 | 8.52 | $8.36 | 9000 |
| 2022-04-22 | 8.54 | $8.40 | 7919 |
| 2022-04-21 | 8.55 | $8.44 | 19500 |
| 2022-04-20 | 8.56 | $8.50 | 10510 |
| 2022-04-19 | 8.57 | $8.52 | 12743 |
| 2022-04-18 | 8.58 | $8.59 | 6029 |
| 2022-04-14 | 8.57 | $8.54 | 14200 |
| 2022-04-13 | 8.58 | $8.60 | 8300 |
| 2022-04-12 | 8.58 | $8.55 | 7700 |
| 2022-04-11 | 8.58 | $8.54 | 7015 |
| 2022-04-08 | 8.58 | $8.58 | 8422 |
| 2022-04-07 | 8.58 | $8.55 | 17600 |
| 2022-04-06 | 8.59 | $8.55 | 8400 |
| 2022-04-05 | 8.59 | $8.60 | 11115 |
| 2022-04-04 | 8.59 | $8.57 | 14000 |
| 2022-04-01 | 8.59 | $8.65 | 11308 |
| 2022-03-31 | 8.59 | $8.60 | 3400 |
| 2022-03-30 | 8.58 | $8.54 | 8214 |
| 2022-03-29 | 8.59 | $8.58 | 11800 |
| 2022-03-28 | 8.59 | $8.59 | 8500 |
| 2022-03-25 | 8.59 | $8.66 | 14413 |
| 2022-03-24 | 8.58 | $8.69 | 10700 |
| 2022-03-23 | 8.57 | $8.64 | 4441 |
| 2022-03-22 | 8.56 | $8.63 | 9300 |
| 2022-03-21 | 8.56 | $8.57 | 13944 |
| 2022-03-18 | 8.55 | $8.62 | 12900 |
| 2022-03-17 | 8.55 | $8.54 | 19606 |
| 2022-03-16 | 8.55 | $8.57 | 7205 |
| 2022-03-15 | 8.55 | $8.58 | 3015 |
| 2022-03-14 | 8.54 | $8.50 | 1300 |
| 2022-03-11 | 8.55 | $8.55 | 6300 |
| 2022-03-10 | 8.55 | $8.51 | 10600 |
| 2022-03-09 | 8.55 | $8.48 | 12330 |
| 2022-03-08 | 8.56 | $8.56 | 6637 |
| 2022-03-07 | 8.56 | $8.48 | 16720 |
| 2022-03-04 | 8.56 | $8.54 | 9519 |
| 2022-03-03 | 8.57 | $8.53 | 8546 |
| 2022-03-02 | 8.57 | $8.46 | 7702 |
| 2022-03-01 | 8.58 | $8.48 | 4400 |
| 2022-02-28 | 8.59 | $8.47 | 15800 |
| 2022-02-25 | 8.61 | $8.42 | 96618 |
| 2022-02-24 | 8.63 | $8.39 | 26833 |
| 2022-02-23 | 8.65 | $8.43 | 32100 |
| 2022-02-22 | 8.67 | $8.47 | 16220 |
| 2022-02-18 | 8.70 | $8.47 | 34200 |
| 2022-02-17 | 8.72 | $8.64 | 19520 |
| 2022-02-16 | 8.73 | $8.63 | 742 |
| 2022-02-15 | 8.74 | $8.61 | 8034 |
| 2022-02-14 | 8.75 | $8.60 | 1303 |
| 2022-02-11 | 8.77 | $8.66 | 2900 |
| 2022-02-10 | 8.78 | $8.71 | 32600 |
| 2022-02-09 | 8.79 | $8.86 | 6531 |
| 2022-02-08 | 8.78 | $8.70 | 14300 |
| 2022-02-07 | 8.79 | $8.73 | 3800 |
| 2022-02-04 | 8.79 | $8.68 | 15112 |
| 2022-02-03 | 8.80 | $8.85 | 4332 |
| 2022-02-02 | 8.80 | $8.82 | 11800 |
| 2022-02-01 | 8.80 | $8.66 | 31933 |
| 2022-01-31 | 8.81 | $8.81 | 4812 |
| 2022-01-28 | 8.81 | $8.65 | 3442 |
| 2022-01-27 | 8.83 | $8.66 | 3943 |
| 2022-01-26 | 8.85 | $8.65 | 9000 |
| 2022-01-25 | 8.87 | $8.60 | 66828 |
| 2022-01-24 | 8.89 | $8.65 | 31400 |
| 2022-01-21 | 8.92 | $8.86 | 1444 |
| 2022-01-20 | 8.93 | $8.86 | 9243 |
| 2022-01-19 | 8.93 | $8.83 | 30409 |
| 2022-01-18 | 8.94 | $8.97 | 2100 |
| 2022-01-14 | 8.94 | $8.97 | 11400 |
| 2022-01-13 | 8.94 | $8.97 | 5300 |
| 2022-01-12 | 8.94 | $8.95 | 5916 |
| 2022-01-11 | 8.93 | $8.94 | 6800 |
| 2022-01-10 | 8.93 | $8.95 | 14103 |
| 2022-01-07 | 8.93 | $8.88 | 7144 |
| 2022-01-06 | 8.94 | $8.97 | 7000 |
| 2022-01-05 | 8.93 | $8.95 | 5700 |
| 2022-01-04 | 8.93 | $8.91 | 6300 |
| 2022-01-03 | 8.93 | $8.87 | 5729 |
| 2021-12-31 | 8.94 | $8.93 | 2237 |
| 2021-12-30 | 8.94 | $8.93 | 4200 |
| 2021-12-29 | 8.94 | $8.95 | 17000 |
| 2021-12-28 | 8.94 | $8.98 | 7700 |
| 2021-12-27 | 8.94 | $8.93 | 2435 |
| 2021-12-23 | 8.94 | $8.92 | 7100 |
| 2021-12-22 | 8.94 | $8.89 | 12420 |
| 2021-12-21 | 8.95 | $8.97 | 32700 |
| 2021-12-20 | 8.94 | $8.98 | 50528 |
| 2021-12-17 | 8.94 | $8.98 | 12221 |
| 2021-12-16 | 8.93 | $8.93 | 9100 |
| 2021-12-15 | 8.93 | $8.89 | 3448 |
| 2021-12-14 | 8.94 | $8.82 | 11942 |
| 2021-12-13 | 8.95 | $8.96 | 3135 |
| 2021-12-10 | 8.95 | $8.87 | 3000 |
| 2021-12-09 | 8.96 | $8.90 | 1400 |
| 2021-12-08 | 8.97 | $9.02 | 4300 |
| 2021-12-07 | 8.96 | $8.96 | 19500 |
| 2021-12-06 | 8.96 | $8.95 | 8000 |
| 2021-12-03 | 8.96 | $8.94 | 5548 |
| 2021-12-02 | 8.96 | $8.96 | 12300 |
| 2021-12-01 | 8.96 | $8.88 | 17338 |
| 2021-11-30 | 8.97 | $8.88 | 15221 |
| 2021-11-29 | 8.98 | $8.91 | 11800 |
| 2021-11-26 | 8.99 | $8.96 | 1800 |
| 2021-11-24 | 8.99 | $8.98 | 10900 |
| 2021-11-23 | 8.99 | $8.99 | 9900 |
| 2021-11-22 | 8.99 | $8.99 | 12000 |
| 2021-11-19 | 8.99 | $9.00 | 6000 |
| 2021-11-18 | 8.99 | $9.01 | 51000 |
| 2021-11-17 | 8.99 | $9.01 | 1900 |
| 2021-11-16 | 8.99 | $9.03 | 16000 |
| 2021-11-15 | 8.99 | $8.98 | 4716 |
| 2021-11-12 | 8.99 | $8.98 | 5600 |
| 2021-11-11 | 8.99 | $8.97 | 3715 |
| 2021-11-10 | 8.99 | $8.96 | 7414 |
| 2021-11-09 | 8.99 | $9.03 | 13141 |
| 2021-11-08 | 8.99 | $9.01 | 21500 |
| 2021-11-05 | 8.99 | $9.03 | 69000 |
| 2021-11-04 | 8.98 | $8.98 | 42200 |
| 2021-11-03 | 8.98 | $8.94 | 15100 |
| 2021-11-02 | 8.99 | $8.99 | 5100 |
| 2021-11-01 | 8.99 | $9.01 | 16800 |
| 2021-10-29 | 8.98 | $9.00 | 16300 |
| 2021-10-28 | 8.98 | $8.97 | 4748 |
| 2021-10-27 | 8.98 | $8.96 | 20119 |
| 2021-10-26 | 8.98 | $8.94 | 35529 |
| 2021-10-25 | 8.99 | $8.99 | 15222 |
| 2021-10-22 | 8.99 | $8.99 | 8900 |
| 2021-10-21 | 8.99 | $9.00 | 4521 |
| 2021-10-20 | 8.99 | $9.01 | 20900 |
| 2021-10-19 | 8.99 | $8.95 | 4900 |
| 2021-10-18 | 8.99 | $9.00 | 19047 |
| 2021-10-15 | 8.99 | $8.98 | 5926 |
| 2021-10-14 | 8.99 | $8.99 | 5808 |
| 2021-10-13 | 8.99 | $8.97 | 11426 |
| 2021-10-12 | 8.99 | $9.01 | 2300 |
| 2021-10-11 | 8.99 | $8.94 | 10900 |
| 2021-10-08 | 8.99 | $9.01 | 26207 |
| 2021-10-07 | 8.99 | $8.99 | 18308 |
| 2021-10-06 | 8.99 | $8.93 | 3442 |
| 2021-10-05 | 9.00 | $8.93 | 5800 |
| 2021-10-04 | 9.01 | $8.96 | 10600 |
| 2021-10-01 | 9.01 | $9.01 | 17600 |
| 2021-09-30 | 9.01 | $8.98 | 23800 |
| 2021-09-29 | 9.02 | $8.96 | 14500 |
| 2021-09-28 | 9.02 | $9.01 | 20200 |
| 2021-09-27 | 9.02 | $9.08 | 37428 |
| 2021-09-24 | 9.02 | $9.05 | 42526 |
| 2021-09-23 | 9.01 | $9.00 | 29600 |
| 2021-09-22 | 9.02 | $8.98 | 11100 |
| 2021-09-21 | 9.02 | $8.99 | 2622 |
| 2021-09-20 | 9.02 | $8.98 | 4623 |
| 2021-09-17 | 9.03 | $8.94 | 2529 |
| 2021-09-16 | 9.04 | $9.02 | 400 |
| 2021-09-15 | 9.04 | $9.00 | 8143 |
| 2021-09-14 | 9.04 | $9.02 | 9218 |
| 2021-09-13 | 9.04 | $9.05 | 5941 |
| 2021-09-10 | 9.04 | $9.06 | 1013 |
| 2021-09-09 | 9.04 | $9.04 | 943 |
| 2021-09-08 | 9.04 | $9.09 | 721 |
| 2021-09-07 | 9.04 | $9.08 | 4100 |
| 2021-09-03 | 9.03 | $9.09 | 1705 |
| 2021-09-02 | 9.02 | $9.04 | 6800 |
| 2021-09-01 | 9.02 | $9.04 | 2200 |
| 2021-08-31 | 9.02 | $9.05 | 4310 |
| 2021-08-30 | 9.02 | $9.13 | 50300 |
| 2021-08-27 | 9.01 | $9.00 | 10635 |
| 2021-08-26 | 9.01 | $8.95 | 20200 |
| 2021-08-25 | 9.01 | $9.03 | 17517 |
| 2021-08-24 | 9.01 | $9.02 | 11900 |
| 2021-08-23 | 9.01 | $9.01 | 7707 |
| 2021-08-20 | 9.01 | $8.99 | 26100 |
| 2021-08-19 | 9.01 | $9.01 | 5900 |
| 2021-08-18 | 9.01 | $8.95 | 10300 |
| 2021-08-17 | 9.02 | $9.00 | 3416 |
| 2021-08-16 | 9.02 | $9.00 | 4746 |
| 2021-08-13 | 9.02 | $9.04 | 12511 |
| 2021-08-12 | 9.02 | $9.02 | 1637 |
| 2021-08-11 | 9.02 | $9.00 | 5617 |
| 2021-08-10 | 9.02 | $9.02 | 12300 |
| 2021-08-09 | 9.02 | $9.02 | 14000 |
| 2021-08-06 | 9.02 | $9.03 | 5500 |
| 2021-08-05 | 9.02 | $9.04 | 29900 |
| 2021-08-04 | 9.02 | $9.00 | 12024 |
| 2021-08-03 | 9.02 | $9.02 | 4800 |
| 2021-08-02 | 9.02 | $9.03 | 8530 |
| 2021-07-30 | 9.02 | $9.02 | 2200 |
| 2021-07-29 | 9.02 | $9.00 | 8700 |
| 2021-07-28 | 9.03 | $9.04 | 3900 |
| 2021-07-27 | 9.03 | $9.00 | 4000 |
| 2021-07-26 | 9.03 | $8.93 | 13300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.44
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.72
Average
8.23
Maximum
9.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.44 | $8.43 | 2410 |
| 2026-07-21 | 8.44 | $8.43 | 9930 |
| 2026-07-20 | 8.45 | $8.40 | 6913 |
| 2026-07-17 | 8.45 | $8.44 | 6826 |
| 2026-07-16 | 8.45 | $8.45 | 7500 |
| 2026-07-15 | 8.45 | $8.42 | 16000 |
| 2026-07-14 | 8.45 | $8.43 | 11727 |
| 2026-07-13 | 8.45 | $8.43 | 9200 |
| 2026-07-10 | 8.46 | $8.44 | 14918 |
| 2026-07-09 | 8.46 | $8.49 | 4220 |
| 2026-07-08 | 8.45 | $8.47 | 2917 |
| 2026-07-07 | 8.45 | $8.45 | 8000 |
| 2026-07-06 | 8.45 | $8.47 | 8000 |
| 2026-07-02 | 8.45 | $8.46 | 8000 |
| 2026-07-01 | 8.44 | $8.46 | 9900 |
| 2026-06-30 | 8.44 | $8.47 | 11723 |
| 2026-06-29 | 8.44 | $8.46 | 846 |
| 2026-06-26 | 8.44 | $8.47 | 5736 |
| 2026-06-25 | 8.44 | $8.46 | 2546 |
| 2026-06-24 | 8.43 | $8.46 | 9000 |
| 2026-06-23 | 8.43 | $8.45 | 11900 |
| 2026-06-22 | 8.43 | $8.45 | 10002 |
| 2026-06-18 | 8.43 | $8.41 | 2900 |
| 2026-06-17 | 8.44 | $8.38 | 8842 |
| 2026-06-16 | 8.44 | $8.38 | 22614 |
| 2026-06-15 | 8.45 | $8.41 | 7145 |
| 2026-06-12 | 8.46 | $8.47 | 17122 |
| 2026-06-11 | 8.45 | $8.43 | 16700 |
| 2026-06-10 | 8.46 | $8.42 | 16900 |
| 2026-06-09 | 8.46 | $8.42 | 10619 |
| 2026-06-08 | 8.47 | $8.45 | 8200 |
| 2026-06-05 | 8.47 | $8.45 | 12300 |
| 2026-06-04 | 8.47 | $8.47 | 15119 |
| 2026-06-03 | 8.47 | $8.45 | 8002 |
| 2026-06-02 | 8.47 | $8.46 | 31200 |
| 2026-06-01 | 8.48 | $8.46 | 15305 |
| 2026-05-29 | 8.48 | $8.51 | 4402 |
| 2026-05-28 | 8.47 | $8.48 | 12600 |
| 2026-05-27 | 8.47 | $8.47 | 3100 |
| 2026-05-26 | 8.47 | $8.47 | 6300 |
| 2026-05-22 | 8.47 | $8.46 | 11649 |
| 2026-05-21 | 8.47 | $8.48 | 5103 |
| 2026-05-20 | 8.47 | $8.46 | 7800 |
| 2026-05-19 | 8.48 | $8.49 | 8300 |
| 2026-05-18 | 8.47 | $8.46 | 4900 |
| 2026-05-15 | 8.47 | $8.45 | 13732 |
| 2026-05-14 | 8.47 | $8.52 | 4048 |
| 2026-05-13 | 8.47 | $8.46 | 4635 |
| 2026-05-12 | 8.47 | $8.48 | 4516 |
| 2026-05-11 | 8.47 | $8.50 | 4908 |
| 2026-05-08 | 8.46 | $8.50 | 3348 |
| 2026-05-07 | 8.46 | $8.47 | 6100 |
| 2026-05-06 | 8.45 | $8.48 | 6500 |
| 2026-05-05 | 8.45 | $8.45 | 17300 |
| 2026-05-04 | 8.45 | $8.46 | 6729 |
| 2026-05-01 | 8.44 | $8.48 | 5641 |
| 2026-04-30 | 8.44 | $8.45 | 8617 |
| 2026-04-29 | 8.43 | $8.46 | 9440 |
| 2026-04-28 | 8.43 | $8.44 | 14700 |
| 2026-04-27 | 8.42 | $8.48 | 900 |
| 2026-04-24 | 8.41 | $8.45 | 4200 |
| 2026-04-23 | 8.41 | $8.48 | 2400 |
| 2026-04-22 | 8.40 | $8.46 | 3300 |
| 2026-04-21 | 8.39 | $8.42 | 4903 |
| 2026-04-20 | 8.38 | $8.44 | 16200 |
| 2026-04-17 | 8.37 | $8.41 | 7700 |
| 2026-04-16 | 8.37 | $8.43 | 2816 |
| 2026-04-15 | 8.36 | $8.44 | 2208 |
| 2026-04-14 | 8.35 | $8.41 | 7526 |
| 2026-04-13 | 8.34 | $8.38 | 2700 |
| 2026-04-10 | 8.34 | $8.34 | 17900 |
| 2026-04-09 | 8.34 | $8.37 | 9200 |
| 2026-04-08 | 8.34 | $8.40 | 1928 |
| 2026-04-07 | 8.34 | $8.38 | 7224 |
| 2026-04-06 | 8.33 | $8.34 | 4514 |
| 2026-04-02 | 8.34 | $8.30 | 1307 |
| 2026-04-01 | 8.35 | $8.36 | 2900 |
| 2026-03-31 | 8.35 | $8.33 | 6050 |
| 2026-03-30 | 8.36 | $8.32 | 15800 |
| 2026-03-27 | 8.37 | $8.29 | 17700 |
| 2026-03-26 | 8.38 | $8.26 | 10616 |
| 2026-03-25 | 8.40 | $8.32 | 13600 |
| 2026-03-24 | 8.41 | $8.34 | 12100 |
| 2026-03-23 | 8.43 | $8.35 | 13000 |
| 2026-03-20 | 8.44 | $8.24 | 12400 |
| 2026-03-19 | 8.46 | $8.30 | 12000 |
| 2026-03-18 | 8.48 | $8.32 | 22700 |
| 2026-03-17 | 8.50 | $8.36 | 8541 |
| 2026-03-16 | 8.52 | $8.42 | 23316 |
| 2026-03-13 | 8.53 | $8.52 | 5039 |
| 2026-03-12 | 8.53 | $8.51 | 5400 |
| 2026-03-11 | 8.53 | $8.50 | 11600 |
| 2026-03-10 | 8.53 | $8.53 | 8842 |
| 2026-03-09 | 8.53 | $8.48 | 25904 |
| 2026-03-06 | 8.54 | $8.51 | 3724 |
| 2026-03-05 | 8.54 | $8.55 | 5518 |
| 2026-03-04 | 8.54 | $8.56 | 3017 |
| 2026-03-03 | 8.54 | $8.54 | 6800 |
| 2026-03-02 | 8.54 | $8.56 | 17000 |
| 2026-02-27 | 8.54 | $8.58 | 14200 |
| 2026-02-26 | 8.53 | $8.53 | 17100 |
| 2026-02-25 | 8.53 | $8.58 | 4419 |
| 2026-02-24 | 8.53 | $8.54 | 4126 |
| 2026-02-23 | 8.53 | $8.50 | 9624 |
| 2026-02-20 | 8.53 | $8.53 | 3700 |
| 2026-02-19 | 8.53 | $8.52 | 3347 |
| 2026-02-18 | 8.53 | $8.50 | 4111 |
| 2026-02-17 | 8.54 | $8.48 | 9409 |
| 2026-02-13 | 8.54 | $8.48 | 7600 |
| 2026-02-12 | 8.54 | $8.51 | 19900 |
| 2026-02-11 | 8.54 | $8.57 | 6600 |
| 2026-02-10 | 8.54 | $8.57 | 1600 |
| 2026-02-09 | 8.53 | $8.56 | 6548 |
| 2026-02-06 | 8.52 | $8.51 | 4305 |
| 2026-02-05 | 8.52 | $8.54 | 6200 |
| 2026-02-04 | 8.51 | $8.56 | 11023 |
| 2026-02-03 | 8.50 | $8.62 | 21003 |
| 2026-02-02 | 8.49 | $8.64 | 24520 |
| 2026-01-30 | 8.47 | $8.57 | 17031 |
| 2026-01-29 | 8.45 | $8.56 | 16800 |
| 2026-01-28 | 8.44 | $8.57 | 34385 |
| 2026-01-27 | 8.43 | $8.51 | 17538 |
| 2026-01-26 | 8.42 | $8.48 | 12439 |
| 2026-01-23 | 8.41 | $8.43 | 2941 |
| 2026-01-22 | 8.41 | $8.46 | 17845 |
| 2026-01-21 | 8.41 | $8.43 | 6208 |
| 2026-01-20 | 8.41 | $8.36 | 15035 |
| 2026-01-16 | 8.42 | $8.44 | 12800 |
| 2026-01-15 | 8.42 | $8.41 | 6500 |
| 2026-01-14 | 8.42 | $8.38 | 14300 |
| 2026-01-13 | 8.42 | $8.37 | 14900 |
| 2026-01-12 | 8.43 | $8.38 | 21300 |
| 2026-01-09 | 8.44 | $8.44 | 5900 |
| 2026-01-08 | 8.44 | $8.39 | 6639 |
| 2026-01-07 | 8.45 | $8.41 | 4610 |
| 2026-01-06 | 8.45 | $8.41 | 12300 |
| 2026-01-05 | 8.46 | $8.43 | 10408 |
| 2026-01-02 | 8.46 | $8.38 | 8500 |
| 2025-12-31 | 8.47 | $8.47 | 12000 |
| 2025-12-30 | 8.47 | $8.47 | 10022 |
| 2025-12-29 | 8.47 | $8.49 | 8146 |
| 2025-12-26 | 8.47 | $8.44 | 16000 |
| 2025-12-24 | 8.48 | $8.47 | 5443 |
| 2025-12-23 | 8.48 | $8.46 | 4600 |
| 2025-12-22 | 8.48 | $8.45 | 16100 |
| 2025-12-19 | 8.49 | $8.40 | 47300 |
| 2025-12-18 | 8.50 | $8.50 | 10000 |
| 2025-12-17 | 8.50 | $8.52 | 5302 |
| 2025-12-16 | 8.49 | $8.47 | 6500 |
| 2025-12-15 | 8.50 | $8.47 | 5642 |
| 2025-12-12 | 8.50 | $8.41 | 5500 |
| 2025-12-11 | 8.51 | $8.56 | 9300 |
| 2025-12-10 | 8.51 | $8.54 | 3500 |
| 2025-12-09 | 8.50 | $8.48 | 12419 |
| 2025-12-08 | 8.50 | $8.54 | 6200 |
| 2025-12-05 | 8.50 | $8.47 | 5600 |
| 2025-12-04 | 8.50 | $8.47 | 5100 |
| 2025-12-03 | 8.51 | $8.45 | 14700 |
| 2025-12-02 | 8.51 | $8.47 | 17830 |
| 2025-12-01 | 8.52 | $8.58 | 10332 |
| 2025-11-28 | 8.51 | $8.55 | 3300 |
| 2025-11-26 | 8.51 | $8.49 | 19900 |
| 2025-11-25 | 8.51 | $8.52 | 9900 |
| 2025-11-24 | 8.50 | $8.53 | 7200 |
| 2025-11-21 | 8.50 | $8.49 | 6400 |
| 2025-11-20 | 8.50 | $8.52 | 3200 |
| 2025-11-19 | 8.50 | $8.51 | 6216 |
| 2025-11-18 | 8.50 | $8.50 | 2309 |
| 2025-11-17 | 8.50 | $8.51 | 5900 |
| 2025-11-14 | 8.49 | $8.49 | 3700 |
| 2025-11-13 | 8.49 | $8.53 | 3900 |
| 2025-11-12 | 8.49 | $8.52 | 6822 |
| 2025-11-11 | 8.49 | $8.50 | 29035 |
| 2025-11-10 | 8.48 | $8.47 | 15900 |
| 2025-11-07 | 8.49 | $8.51 | 5200 |
| 2025-11-06 | 8.48 | $8.48 | 4802 |
| 2025-11-05 | 8.48 | $8.49 | 2700 |
| 2025-11-04 | 8.48 | $8.47 | 5249 |
| 2025-11-03 | 8.48 | $8.47 | 16500 |
| 2025-10-31 | 8.49 | $8.51 | 6200 |
| 2025-10-30 | 8.48 | $8.51 | 11910 |
| 2025-10-29 | 8.48 | $8.48 | 16100 |
| 2025-10-28 | 8.49 | $8.44 | 27400 |
| 2025-10-27 | 8.49 | $8.52 | 10200 |
| 2025-10-24 | 8.49 | $8.50 | 5000 |
| 2025-10-23 | 8.49 | $8.45 | 5300 |
| 2025-10-22 | 8.50 | $8.45 | 8908 |
| 2025-10-21 | 8.50 | $8.50 | 4200 |
| 2025-10-20 | 8.50 | $8.47 | 9500 |
| 2025-10-17 | 8.51 | $8.49 | 10209 |
| 2025-10-16 | 8.51 | $8.53 | 8700 |
| 2025-10-15 | 8.51 | $8.47 | 16711 |
| 2025-10-14 | 8.51 | $8.48 | 14300 |
| 2025-10-13 | 8.51 | $8.43 | 2600 |
| 2025-10-10 | 8.52 | $8.46 | 21731 |
| 2025-10-09 | 8.52 | $8.52 | 8020 |
| 2025-10-08 | 8.52 | $8.55 | 9617 |
| 2025-10-07 | 8.52 | $8.53 | 15800 |
| 2025-10-06 | 8.52 | $8.54 | 17021 |
| 2025-10-03 | 8.52 | $8.55 | 5300 |
| 2025-10-02 | 8.52 | $8.53 | 11400 |
| 2025-10-01 | 8.52 | $8.54 | 5000 |
| 2025-09-30 | 8.52 | $8.55 | 19500 |
| 2025-09-29 | 8.52 | $8.53 | 4000 |
| 2025-09-26 | 8.52 | $8.52 | 7000 |
| 2025-09-25 | 8.52 | $8.45 | 21700 |
| 2025-09-24 | 8.53 | $8.56 | 11000 |
| 2025-09-23 | 8.53 | $8.52 | 24818 |
| 2025-09-22 | 8.53 | $8.48 | 11642 |
| 2025-09-19 | 8.53 | $8.46 | 13229 |
| 2025-09-18 | 8.54 | $8.42 | 15100 |
| 2025-09-17 | 8.55 | $8.42 | 25800 |
| 2025-09-16 | 8.56 | $8.47 | 17445 |
| 2025-09-15 | 8.56 | $8.59 | 21900 |
| 2025-09-12 | 8.55 | $8.62 | 16118 |
| 2025-09-11 | 8.54 | $8.59 | 21912 |
| 2025-09-10 | 8.53 | $8.61 | 23929 |
| 2025-09-09 | 8.52 | $8.61 | 26000 |
| 2025-09-08 | 8.50 | $8.61 | 16400 |
| 2025-09-05 | 8.49 | $8.62 | 28900 |
| 2025-09-04 | 8.47 | $8.55 | 10200 |
| 2025-09-03 | 8.45 | $8.56 | 11900 |
| 2025-09-02 | 8.44 | $8.52 | 7400 |
| 2025-08-29 | 8.43 | $8.53 | 13331 |
| 2025-08-28 | 8.41 | $8.50 | 20200 |
| 2025-08-27 | 8.40 | $8.50 | 8202 |
| 2025-08-26 | 8.39 | $8.45 | 4708 |
| 2025-08-25 | 8.38 | $8.43 | 10948 |
| 2025-08-22 | 8.37 | $8.45 | 11400 |
| 2025-08-21 | 8.36 | $8.42 | 21100 |
| 2025-08-20 | 8.36 | $8.45 | 20347 |
| 2025-08-19 | 8.35 | $8.37 | 5000 |
| 2025-08-18 | 8.34 | $8.39 | 7800 |
| 2025-08-15 | 8.34 | $8.37 | 8233 |
| 2025-08-14 | 8.34 | $8.33 | 13500 |
| 2025-08-13 | 8.34 | $8.36 | 8541 |
| 2025-08-12 | 8.34 | $8.31 | 34700 |
| 2025-08-11 | 8.34 | $8.37 | 5800 |
| 2025-08-08 | 8.34 | $8.36 | 1100 |
| 2025-08-07 | 8.34 | $8.35 | 5500 |
| 2025-08-06 | 8.34 | $8.30 | 15505 |
| 2025-08-05 | 8.34 | $8.34 | 4923 |
| 2025-08-04 | 8.34 | $8.30 | 16805 |
| 2025-08-01 | 8.35 | $8.21 | 17500 |
| 2025-07-31 | 8.36 | $8.32 | 10574 |
| 2025-07-30 | 8.36 | $8.32 | 19119 |
| 2025-07-29 | 8.36 | $8.39 | 13800 |
| 2025-07-28 | 8.36 | $8.43 | 20608 |
| 2025-07-25 | 8.35 | $8.38 | 5700 |
| 2025-07-24 | 8.35 | $8.40 | 4815 |
| 2025-07-23 | 8.34 | $8.38 | 6719 |
| 2025-07-22 | 8.33 | $8.37 | 9144 |
| 2025-07-21 | 8.33 | $8.37 | 10200 |
| 2025-07-18 | 8.32 | $8.36 | 8900 |
| 2025-07-17 | 8.32 | $8.37 | 8122 |
| 2025-07-16 | 8.32 | $8.38 | 11413 |
| 2025-07-15 | 8.31 | $8.31 | 14802 |
| 2025-07-14 | 8.31 | $8.30 | 5704 |
| 2025-07-11 | 8.31 | $8.27 | 9924 |
| 2025-07-10 | 8.31 | $8.31 | 11606 |
| 2025-07-09 | 8.31 | $8.32 | 4300 |
| 2025-07-08 | 8.31 | $8.28 | 6630 |
| 2025-07-07 | 8.32 | $8.29 | 7100 |
| 2025-07-03 | 8.32 | $8.30 | 14100 |
| 2025-07-02 | 8.32 | $8.31 | 16900 |
| 2025-07-01 | 8.32 | $8.36 | 6400 |
| 2025-06-30 | 8.32 | $8.34 | 26300 |
| 2025-06-27 | 8.32 | $8.35 | 8100 |
| 2025-06-26 | 8.32 | $8.34 | 3400 |
| 2025-06-25 | 8.31 | $8.30 | 4600 |
| 2025-06-24 | 8.32 | $8.28 | 31524 |
| 2025-06-23 | 8.32 | $8.34 | 13430 |
| 2025-06-20 | 8.32 | $8.33 | 17200 |
| 2025-06-18 | 8.32 | $8.29 | 10800 |
| 2025-06-17 | 8.33 | $8.30 | 6833 |
| 2025-06-16 | 8.33 | $8.23 | 26300 |
| 2025-06-13 | 8.34 | $8.27 | 18400 |
| 2025-06-12 | 8.35 | $8.32 | 7111 |
| 2025-06-11 | 8.35 | $8.37 | 4900 |
| 2025-06-10 | 8.34 | $8.34 | 10100 |
| 2025-06-09 | 8.34 | $8.37 | 3400 |
| 2025-06-06 | 8.33 | $8.37 | 2347 |
| 2025-06-05 | 8.33 | $8.37 | 1100 |
| 2025-06-04 | 8.32 | $8.34 | 3727 |
| 2025-06-03 | 8.31 | $8.31 | 7246 |
| 2025-06-02 | 8.31 | $8.27 | 8935 |
| 2025-05-30 | 8.30 | $8.38 | 4312 |
| 2025-05-29 | 8.29 | $8.38 | 7000 |
| 2025-05-28 | 8.27 | $8.37 | 17500 |
| 2025-05-27 | 8.26 | $8.36 | 9900 |
| 2025-05-23 | 8.24 | $8.37 | 9200 |
| 2025-05-22 | 8.22 | $8.34 | 2400 |
| 2025-05-21 | 8.21 | $8.40 | 49300 |
| 2025-05-20 | 8.18 | $8.23 | 400 |
| 2025-05-19 | 8.17 | $8.30 | 7626 |
| 2025-05-16 | 8.15 | $8.22 | 501 |
| 2025-05-15 | 8.14 | $8.20 | 1723 |
| 2025-05-14 | 8.13 | $8.24 | 1000 |
| 2025-05-13 | 8.11 | $8.28 | 10900 |
| 2025-05-12 | 8.09 | $8.24 | 5135 |
| 2025-05-09 | 8.07 | $8.18 | 3800 |
| 2025-05-08 | 8.06 | $8.16 | 8707 |
| 2025-05-07 | 8.04 | $8.12 | 2800 |
| 2025-05-06 | 8.03 | $8.01 | 18100 |
| 2025-05-05 | 8.03 | $8.05 | 1129 |
| 2025-05-02 | 8.02 | $8.12 | 6100 |
| 2025-05-01 | 8.01 | $8.08 | 5203 |
| 2025-04-30 | 8.01 | $8.07 | 5248 |
| 2025-04-29 | 8.00 | $8.06 | 8613 |
| 2025-04-28 | 8.00 | $8.11 | 2100 |
| 2025-04-25 | 7.99 | $8.09 | 2600 |
| 2025-04-24 | 7.98 | $8.03 | 500 |
| 2025-04-23 | 7.99 | $8.05 | 7037 |
| 2025-04-22 | 7.99 | $7.96 | 5744 |
| 2025-04-21 | 8.00 | $7.94 | 7239 |
| 2025-04-17 | 8.01 | $7.92 | 6020 |
| 2025-04-16 | 8.03 | $7.95 | 6522 |
| 2025-04-15 | 8.05 | $7.91 | 15700 |
| 2025-04-14 | 8.07 | $7.83 | 43000 |
| 2025-04-11 | 8.10 | $7.89 | 10700 |
| 2025-04-10 | 8.13 | $8.12 | 2719 |
| 2025-04-09 | 8.14 | $7.96 | 5900 |
| 2025-04-08 | 8.16 | $7.89 | 5000 |
| 2025-04-07 | 8.19 | $7.91 | 5400 |
| 2025-04-04 | 8.23 | $7.87 | 21229 |
| 2025-04-03 | 8.27 | $8.22 | 7000 |
| 2025-04-02 | 8.27 | $8.26 | 14000 |
| 2025-04-01 | 8.28 | $8.25 | 6000 |
| 2025-03-31 | 8.28 | $8.24 | 13000 |
| 2025-03-28 | 8.29 | $8.27 | 8400 |
| 2025-03-27 | 8.29 | $8.29 | 2800 |
| 2025-03-26 | 8.29 | $8.28 | 4207 |
| 2025-03-25 | 8.30 | $8.33 | 19400 |
| 2025-03-24 | 8.30 | $8.24 | 11338 |
| 2025-03-21 | 8.30 | $8.25 | 6914 |
| 2025-03-20 | 8.31 | $8.24 | 5333 |
| 2025-03-19 | 8.32 | $8.23 | 10017 |
| 2025-03-18 | 8.33 | $8.31 | 2417 |
| 2025-03-17 | 8.33 | $8.26 | 13000 |
| 2025-03-14 | 8.34 | $8.33 | 22000 |
| 2025-03-13 | 8.34 | $8.31 | 5300 |
| 2025-03-12 | 8.34 | $8.35 | 915 |
| 2025-03-11 | 8.34 | $8.31 | 5100 |
| 2025-03-10 | 8.34 | $8.36 | 12500 |
| 2025-03-07 | 8.34 | $8.34 | 2100 |
| 2025-03-06 | 8.34 | $8.35 | 7519 |
| 2025-03-05 | 8.33 | $8.34 | 4500 |
| 2025-03-04 | 8.33 | $8.35 | 2500 |
| 2025-03-03 | 8.32 | $8.35 | 3732 |
| 2025-02-28 | 8.32 | $8.37 | 9800 |
| 2025-02-27 | 8.31 | $8.31 | 1000 |
| 2025-02-26 | 8.31 | $8.32 | 6300 |
| 2025-02-25 | 8.30 | $8.34 | 1906 |
| 2025-02-24 | 8.29 | $8.35 | 11400 |
| 2025-02-21 | 8.28 | $8.34 | 8300 |
| 2025-02-20 | 8.28 | $8.35 | 20600 |
| 2025-02-19 | 8.27 | $8.33 | 7100 |
| 2025-02-18 | 8.26 | $8.31 | 13000 |
| 2025-02-14 | 8.25 | $8.34 | 300141 |
| 2025-02-13 | 8.23 | $8.31 | 54800 |
| 2025-02-12 | 8.22 | $8.33 | 3401 |
| 2025-02-11 | 8.21 | $8.30 | 8000 |
| 2025-02-10 | 8.20 | $8.26 | 14005 |
| 2025-02-07 | 8.19 | $8.22 | 7214 |
| 2025-02-06 | 8.19 | $8.22 | 10800 |
| 2025-02-05 | 8.18 | $8.21 | 4330 |
| 2025-02-04 | 8.18 | $8.21 | 10300 |
| 2025-02-03 | 8.17 | $8.18 | 22600 |
| 2025-01-31 | 8.17 | $8.19 | 4135 |
| 2025-01-30 | 8.16 | $8.21 | 9700 |
| 2025-01-29 | 8.15 | $8.15 | 29648 |
| 2025-01-28 | 8.15 | $8.18 | 19200 |
| 2025-01-27 | 8.14 | $8.22 | 13200 |
| 2025-01-24 | 8.13 | $8.21 | 40042 |
| 2025-01-23 | 8.12 | $8.17 | 20331 |
| 2025-01-22 | 8.11 | $8.18 | 12110 |
| 2025-01-21 | 8.10 | $8.15 | 3127 |
| 2025-01-17 | 8.09 | $8.15 | 711 |
| 2025-01-16 | 8.08 | $8.13 | 17400 |
| 2025-01-15 | 8.08 | $8.13 | 300 |
| 2025-01-14 | 8.07 | $8.12 | 21300 |
| 2025-01-13 | 8.06 | $8.14 | 23119 |
| 2025-01-10 | 8.05 | $8.08 | 15322 |
| 2025-01-08 | 8.04 | $8.14 | 2039 |
| 2025-01-07 | 8.03 | $8.11 | 3743 |
| 2025-01-06 | 8.03 | $8.13 | 48438 |
| 2025-01-03 | 8.02 | $8.05 | 9900 |
| 2025-01-02 | 8.01 | $8.04 | 21300 |
| 2024-12-31 | 8.01 | $8.02 | 1117 |
| 2024-12-30 | 8.01 | $8.02 | 14812 |
| 2024-12-27 | 8.02 | $8.01 | 14400 |
| 2024-12-26 | 8.02 | $8.02 | 7121 |
| 2024-12-24 | 8.02 | $8.01 | 6914 |
| 2024-12-23 | 8.03 | $8.03 | 14800 |
| 2024-12-20 | 8.03 | $7.94 | 19309 |
| 2024-12-19 | 8.04 | $7.95 | 101244 |
| 2024-12-18 | 8.05 | $7.97 | 12626 |
| 2024-12-17 | 8.06 | $7.99 | 11300 |
| 2024-12-16 | 8.07 | $7.98 | 36800 |
| 2024-12-13 | 8.08 | $7.99 | 39900 |
| 2024-12-12 | 8.09 | $8.10 | 9300 |
| 2024-12-11 | 8.09 | $8.08 | 3939 |
| 2024-12-10 | 8.09 | $8.09 | 9010 |
| 2024-12-09 | 8.10 | $8.04 | 10800 |
| 2024-12-06 | 8.10 | $8.11 | 1336 |
| 2024-12-05 | 8.10 | $8.07 | 3800 |
| 2024-12-04 | 8.11 | $8.11 | 7713 |
| 2024-12-03 | 8.11 | $8.12 | — |
| 2024-12-02 | 8.11 | $8.12 | 1420 |
| 2024-11-29 | 8.11 | $8.14 | 3000 |
| 2024-11-27 | 8.11 | $8.13 | 8000 |
| 2024-11-26 | 8.11 | $8.04 | 15712 |
| 2024-11-25 | 8.12 | $8.11 | 5100 |
| 2024-11-22 | 8.12 | $8.06 | 2300 |
| 2024-11-21 | 8.13 | $8.07 | 19538 |
| 2024-11-20 | 8.14 | $8.08 | 800 |
| 2024-11-19 | 8.15 | $8.10 | 1747 |
| 2024-11-18 | 8.15 | $8.09 | 2249 |
| 2024-11-15 | 8.16 | $8.08 | 3330 |
| 2024-11-14 | 8.16 | $8.13 | 5100 |
| 2024-11-13 | 8.17 | $8.14 | 6800 |
| 2024-11-12 | 8.17 | $8.15 | 1800 |
| 2024-11-11 | 8.17 | $8.18 | 8300 |
| 2024-11-08 | 8.17 | $8.19 | 8700 |
| 2024-11-07 | 8.16 | $8.24 | 6700 |
| 2024-11-06 | 8.15 | $8.25 | 30835 |
| 2024-11-05 | 8.14 | $8.15 | 5200 |
| 2024-11-04 | 8.14 | $8.15 | 28800 |
| 2024-11-01 | 8.14 | $8.14 | 2300 |
| 2024-10-31 | 8.14 | $8.09 | 5300 |
| 2024-10-30 | 8.15 | $8.17 | 1842 |
| 2024-10-29 | 8.15 | $8.18 | 1430 |
| 2024-10-28 | 8.14 | $8.14 | 16317 |
| 2024-10-25 | 8.14 | $8.17 | 3100 |
| 2024-10-24 | 8.14 | $8.15 | 5114 |
| 2024-10-23 | 8.14 | $8.12 | 10242 |
| 2024-10-22 | 8.14 | $8.12 | 9125 |
| 2024-10-21 | 8.14 | $8.15 | 3700 |
| 2024-10-18 | 8.14 | $8.15 | 3039 |
| 2024-10-17 | 8.14 | $8.15 | 10136 |
| 2024-10-16 | 8.14 | $8.14 | 5647 |
| 2024-10-15 | 8.13 | $8.16 | 6300 |
| 2024-10-14 | 8.13 | $8.14 | 2100 |
| 2024-10-11 | 8.13 | $8.12 | 600 |
| 2024-10-10 | 8.13 | $8.12 | 3600 |
| 2024-10-09 | 8.13 | $8.15 | 1135 |
| 2024-10-08 | 8.12 | $8.14 | 5100 |
| 2024-10-07 | 8.12 | $8.10 | 3500 |
| 2024-10-04 | 8.12 | $8.14 | 3300 |
| 2024-10-03 | 8.11 | $8.14 | 1014 |
| 2024-10-02 | 8.11 | $8.12 | 4402 |
| 2024-10-01 | 8.11 | $8.17 | 6009 |
| 2024-09-30 | 8.10 | $8.15 | 17121 |
| 2024-09-27 | 8.09 | $8.20 | 8445 |
| 2024-09-26 | 8.08 | $8.13 | 10808 |
| 2024-09-25 | 8.08 | $8.10 | 5000 |
| 2024-09-24 | 8.07 | $8.12 | 8600 |
| 2024-09-23 | 8.07 | $8.09 | 6100 |
| 2024-09-20 | 8.07 | $8.06 | 8300 |
| 2024-09-19 | 8.07 | $8.05 | 629 |
| 2024-09-18 | 8.07 | $8.03 | 3730 |
| 2024-09-17 | 8.07 | $8.07 | 11121 |
| 2024-09-16 | 8.07 | $8.03 | 17500 |
| 2024-09-13 | 8.08 | $8.12 | 6542 |
| 2024-09-12 | 8.07 | $8.06 | 10804 |
| 2024-09-11 | 8.07 | $8.07 | 3314 |
| 2024-09-10 | 8.07 | $8.07 | 6300 |
| 2024-09-09 | 8.07 | $8.08 | 1100 |
| 2024-09-06 | 8.07 | $8.08 | 5136 |
| 2024-09-05 | 8.06 | $8.07 | 3230 |
| 2024-09-04 | 8.06 | $8.08 | 6300 |
| 2024-09-03 | 8.05 | $8.10 | 11840 |
| 2024-08-30 | 8.05 | $8.08 | 4600 |
| 2024-08-29 | 8.04 | $8.07 | 7942 |
| 2024-08-28 | 8.04 | $8.09 | 13700 |
| 2024-08-27 | 8.03 | $8.09 | 3500 |
| 2024-08-26 | 8.02 | $8.10 | 12600 |
| 2024-08-23 | 8.02 | $8.06 | 8837 |
| 2024-08-22 | 8.01 | $8.03 | 5906 |
| 2024-08-21 | 8.01 | $8.02 | 8700 |
| 2024-08-20 | 8.01 | $8.00 | 25600 |
| 2024-08-19 | 8.01 | $8.05 | 5200 |
| 2024-08-16 | 8.00 | $8.02 | 2300 |
| 2024-08-15 | 8.00 | $8.01 | 18000 |
| 2024-08-14 | 8.00 | $8.02 | 5500 |
| 2024-08-13 | 8.00 | $7.97 | 8100 |
| 2024-08-12 | 8.00 | $8.00 | 7737 |
| 2024-08-09 | 8.00 | $8.01 | 2614 |
| 2024-08-08 | 7.99 | $8.01 | 3845 |
| 2024-08-07 | 7.99 | $7.99 | 4800 |
| 2024-08-06 | 7.99 | $7.98 | 4800 |
| 2024-08-05 | 7.99 | $7.94 | 12737 |
| 2024-08-02 | 7.99 | $8.01 | 8527 |
| 2024-08-01 | 7.99 | $8.01 | 8719 |
| 2024-07-31 | 7.98 | $8.03 | 9900 |
| 2024-07-30 | 7.98 | $8.04 | 13800 |
| 2024-07-29 | 7.97 | $8.01 | 13500 |
| 2024-07-26 | 7.96 | $7.98 | 3742 |
| 2024-07-25 | 7.95 | $7.97 | 8840 |
| 2024-07-24 | 7.95 | $8.00 | 9722 |
| 2024-07-23 | 7.94 | $8.01 | 5505 |
| 2024-07-22 | 7.93 | $7.98 | 1703 |
| 2024-07-19 | 7.92 | $7.97 | 800 |
| 2024-07-18 | 7.91 | $7.99 | 2800 |
| 2024-07-17 | 7.90 | $7.97 | 12343 |
| 2024-07-16 | 7.89 | $7.96 | 4737 |
| 2024-07-15 | 7.88 | $7.94 | 10900 |
| 2024-07-12 | 7.87 | $7.95 | 9100 |
| 2024-07-11 | 7.86 | $7.93 | 15800 |
| 2024-07-10 | 7.86 | $7.90 | 5520 |
| 2024-07-09 | 7.85 | $7.91 | 2205 |
| 2024-07-08 | 7.84 | $7.90 | 14600 |
| 2024-07-05 | 7.84 | $7.87 | 5822 |
| 2024-07-03 | 7.84 | $7.85 | 181719 |
| 2024-07-02 | 7.84 | $7.87 | 6034 |
| 2024-07-01 | 7.84 | $7.86 | 5828 |
| 2024-06-28 | 7.83 | $7.84 | 5637 |
| 2024-06-27 | 7.84 | $7.82 | 4241 |
| 2024-06-26 | 7.84 | $7.84 | 8200 |
| 2024-06-25 | 7.84 | $7.82 | 7900 |
| 2024-06-24 | 7.85 | $7.82 | 13600 |
| 2024-06-21 | 7.85 | $7.78 | 22800 |
| 2024-06-20 | 7.86 | $7.83 | 11100 |
| 2024-06-18 | 7.87 | $7.80 | 14000 |
| 2024-06-17 | 7.88 | $7.79 | 24633 |
| 2024-06-14 | 7.89 | $7.81 | 4323 |
| 2024-06-13 | 7.90 | $7.79 | 9800 |
| 2024-06-12 | 7.91 | $7.91 | 3900 |
| 2024-06-11 | 7.91 | $7.91 | 1700 |
| 2024-06-10 | 7.91 | $7.89 | 3900 |
| 2024-06-07 | 7.91 | $7.90 | 5000 |
| 2024-06-06 | 7.91 | $7.91 | 8123 |
| 2024-06-05 | 7.91 | $7.93 | 10900 |
| 2024-06-04 | 7.90 | $7.89 | 25000 |
| 2024-06-03 | 7.91 | $7.91 | 14100 |
| 2024-05-31 | 7.90 | $7.89 | 3232 |
| 2024-05-30 | 7.90 | $7.87 | 12538 |
| 2024-05-29 | 7.90 | $7.90 | 3000 |
| 2024-05-28 | 7.90 | $7.91 | 4000 |
| 2024-05-24 | 7.90 | $7.90 | 7800 |
| 2024-05-23 | 7.89 | $7.93 | 5900 |
| 2024-05-22 | 7.89 | $7.97 | 5000 |
| 2024-05-21 | 7.88 | $7.98 | 7222 |
| 2024-05-20 | 7.86 | $7.95 | 5641 |
| 2024-05-17 | 7.85 | $7.94 | 27500 |
| 2024-05-16 | 7.84 | $7.90 | 4000 |
| 2024-05-15 | 7.84 | $7.87 | 10831 |
| 2024-05-14 | 7.83 | $7.84 | 6000 |
| 2024-05-13 | 7.83 | $7.85 | 16827 |
| 2024-05-10 | 7.83 | $7.84 | 9704 |
| 2024-05-09 | 7.83 | $7.85 | 12216 |
| 2024-05-08 | 7.82 | $7.84 | 11400 |
| 2024-05-07 | 7.82 | $7.84 | 1700 |
| 2024-05-06 | 7.82 | $7.83 | 4600 |
| 2024-05-03 | 7.82 | $7.84 | 7608 |
| 2024-05-02 | 7.82 | $7.82 | 1400 |
| 2024-05-01 | 7.82 | $7.82 | 3800 |
| 2024-04-30 | 7.82 | $7.80 | 1130 |
| 2024-04-29 | 7.82 | $7.81 | 8100 |
| 2024-04-26 | 7.82 | $7.83 | 2924 |
| 2024-04-25 | 7.82 | $7.80 | 7500 |
| 2024-04-24 | 7.83 | $7.83 | 3905 |
| 2024-04-23 | 7.83 | $7.83 | 9900 |
| 2024-04-22 | 7.83 | $7.82 | 6509 |
| 2024-04-19 | 7.84 | $7.81 | 16300 |
| 2024-04-18 | 7.84 | $7.80 | 5700 |
| 2024-04-17 | 7.85 | $7.81 | 5400 |
| 2024-04-16 | 7.86 | $7.81 | 4600 |
| 2024-04-15 | 7.87 | $7.77 | 7022 |
| 2024-04-12 | 7.88 | $7.81 | 29116 |
| 2024-04-11 | 7.88 | $7.85 | 13800 |
| 2024-04-10 | 7.89 | $7.85 | 8000 |
| 2024-04-09 | 7.89 | $7.89 | 4934 |
| 2024-04-08 | 7.90 | $7.87 | 11349 |
| 2024-04-05 | 7.90 | $7.87 | 4635 |
| 2024-04-04 | 7.91 | $7.84 | 7000 |
| 2024-04-03 | 7.91 | $7.86 | 24800 |
| 2024-04-02 | 7.92 | $7.82 | 34300 |
| 2024-04-01 | 7.93 | $7.92 | 8644 |
| 2024-03-28 | 7.93 | $7.96 | 8846 |
| 2024-03-27 | 7.93 | $7.93 | 3522 |
| 2024-03-26 | 7.92 | $7.93 | 7600 |
| 2024-03-25 | 7.92 | $7.94 | 25824 |
| 2024-03-22 | 7.92 | $7.93 | 29100 |
| 2024-03-21 | 7.91 | $7.98 | 10539 |
| 2024-03-20 | 7.91 | $7.93 | 6810 |
| 2024-03-19 | 7.90 | $7.88 | 5500 |
| 2024-03-18 | 7.90 | $7.86 | 6000 |
| 2024-03-15 | 7.91 | $7.89 | 9635 |
| 2024-03-14 | 7.91 | $7.89 | 6800 |
| 2024-03-13 | 7.91 | $7.92 | 10824 |
| 2024-03-12 | 7.90 | $8.00 | 8801 |
| 2024-03-11 | 7.89 | $7.96 | 3200 |
| 2024-03-08 | 7.88 | $7.97 | 5400 |
| 2024-03-07 | 7.87 | $7.93 | 9502 |
| 2024-03-06 | 7.87 | $7.90 | 8502 |
| 2024-03-05 | 7.86 | $7.91 | 9400 |
| 2024-03-04 | 7.86 | $7.91 | 9200 |
| 2024-03-01 | 7.86 | $7.87 | 13348 |
| 2024-02-29 | 7.86 | $7.85 | 3500 |
| 2024-02-28 | 7.86 | $7.81 | 13801 |
| 2024-02-27 | 7.87 | $7.82 | 7100 |
| 2024-02-26 | 7.87 | $7.82 | 18440 |
| 2024-02-23 | 7.88 | $7.86 | 7921 |
| 2024-02-22 | 7.88 | $7.87 | 15542 |
| 2024-02-21 | 7.89 | $7.85 | 6525 |
| 2024-02-20 | 7.89 | $7.87 | 6001 |
| 2024-02-16 | 7.89 | $7.84 | 20032 |
| 2024-02-15 | 7.90 | $7.87 | 3600 |
| 2024-02-14 | 7.90 | $7.86 | 17030 |
| 2024-02-13 | 7.91 | $7.83 | 28501 |
| 2024-02-12 | 7.91 | $7.92 | 25025 |
| 2024-02-09 | 7.91 | $7.95 | 1700 |
| 2024-02-08 | 7.91 | $7.94 | 6300 |
| 2024-02-07 | 7.90 | $7.94 | 2914 |
| 2024-02-06 | 7.90 | $7.90 | 7500 |
| 2024-02-05 | 7.90 | $7.90 | 10300 |
| 2024-02-02 | 7.91 | $7.91 | 14503 |
| 2024-02-01 | 7.91 | $7.92 | 4737 |
| 2024-01-31 | 7.91 | $7.87 | 15600 |
| 2024-01-30 | 7.91 | $7.91 | 10200 |
| 2024-01-29 | 7.92 | $7.90 | 19133 |
| 2024-01-26 | 7.92 | $7.89 | 7204 |
| 2024-01-25 | 7.93 | $7.88 | 11126 |
| 2024-01-24 | 7.94 | $7.90 | 16900 |
| 2024-01-23 | 7.94 | $7.90 | 4338 |
| 2024-01-22 | 7.95 | $7.91 | 16606 |
| 2024-01-19 | 7.96 | $7.90 | 19726 |
| 2024-01-18 | 7.97 | $7.91 | 4900 |
| 2024-01-17 | 7.97 | $7.89 | 15427 |
| 2024-01-16 | 7.98 | $7.90 | 8642 |
| 2024-01-12 | 7.99 | $7.94 | 17307 |
| 2024-01-11 | 8.00 | $7.92 | 18807 |
| 2024-01-10 | 8.00 | $8.00 | 17147 |
| 2024-01-09 | 8.00 | $7.99 | 1400 |
| 2024-01-08 | 8.00 | $8.01 | 1700 |
| 2024-01-05 | 8.00 | $7.98 | 4240 |
| 2024-01-04 | 8.00 | $7.99 | 9600 |
| 2024-01-03 | 8.00 | $7.98 | 13109 |
| 2024-01-02 | 8.00 | $8.00 | 11810 |
| 2023-12-29 | 8.00 | $8.04 | 15741 |
| 2023-12-28 | 8.00 | $8.06 | 9241 |
| 2023-12-27 | 7.99 | $8.05 | 16900 |
| 2023-12-26 | 7.98 | $8.08 | 16700 |
| 2023-12-22 | 7.96 | $8.05 | 18800 |
| 2023-12-21 | 7.95 | $7.98 | 10600 |
| 2023-12-20 | 7.95 | $7.92 | 10916 |
| 2023-12-19 | 7.95 | $7.92 | 13200 |
| 2023-12-18 | 7.95 | $7.95 | 14200 |
| 2023-12-15 | 7.94 | $8.01 | 13800 |
| 2023-12-14 | 7.93 | $7.98 | 22900 |
| 2023-12-13 | 7.92 | $7.99 | 11600 |
| 2023-12-12 | 7.91 | $7.98 | 24000 |
| 2023-12-11 | 7.90 | $7.99 | 34800 |
| 2023-12-08 | 7.89 | $7.98 | 6200 |
| 2023-12-07 | 7.87 | $7.98 | 12632 |
| 2023-12-06 | 7.86 | $7.94 | 24600 |
| 2023-12-05 | 7.85 | $7.93 | 10506 |
| 2023-12-04 | 7.84 | $7.95 | 42800 |
| 2023-12-01 | 7.83 | $7.87 | 29417 |
| 2023-11-30 | 7.82 | $7.86 | 5300 |
| 2023-11-29 | 7.82 | $7.85 | 8339 |
| 2023-11-28 | 7.81 | $7.83 | 16336 |
| 2023-11-27 | 7.81 | $7.81 | 19538 |
| 2023-11-24 | 7.81 | $7.84 | 5900 |
| 2023-11-22 | 7.80 | $7.83 | 5820 |
| 2023-11-21 | 7.80 | $7.79 | 1518 |
| 2023-11-20 | 7.80 | $7.86 | 2400 |
| 2023-11-17 | 7.79 | $7.84 | 30311 |
| 2023-11-16 | 7.78 | $7.81 | 1737 |
| 2023-11-15 | 7.78 | $7.83 | 11842 |
| 2023-11-14 | 7.77 | $7.82 | 5600 |
| 2023-11-13 | 7.77 | $7.73 | 18834 |
| 2023-11-10 | 7.77 | $7.73 | 15300 |
| 2023-11-09 | 7.77 | $7.75 | 8907 |
| 2023-11-08 | 7.77 | $7.74 | 16742 |
| 2023-11-07 | 7.77 | $7.83 | 2100 |
| 2023-11-06 | 7.76 | $7.83 | 6647 |
| 2023-11-03 | 7.76 | $7.90 | 5627 |
| 2023-11-02 | 7.74 | $7.82 | 4100 |
| 2023-11-01 | 7.73 | $7.76 | 6021 |
| 2023-10-31 | 7.73 | $7.76 | 3038 |
| 2023-10-30 | 7.72 | $7.73 | 4537 |
| 2023-10-27 | 7.72 | $7.70 | 10000 |
| 2023-10-26 | 7.73 | $7.72 | 4800 |
| 2023-10-25 | 7.73 | $7.70 | 11911 |
| 2023-10-24 | 7.73 | $7.74 | 3900 |
| 2023-10-23 | 7.73 | $7.72 | 5017 |
| 2023-10-20 | 7.73 | $7.74 | 5431 |
| 2023-10-19 | 7.73 | $7.73 | 6305 |
| 2023-10-18 | 7.73 | $7.73 | 4648 |
| 2023-10-17 | 7.73 | $7.74 | 1717 |
| 2023-10-16 | 7.73 | $7.76 | 6500 |
| 2023-10-13 | 7.73 | $7.68 | 4100 |
| 2023-10-12 | 7.74 | $7.72 | 4913 |
| 2023-10-11 | 7.74 | $7.74 | 3600 |
| 2023-10-10 | 7.74 | $7.75 | 7714 |
| 2023-10-09 | 7.74 | $7.71 | 19500 |
| 2023-10-06 | 7.75 | $7.73 | 1036 |
| 2023-10-05 | 7.75 | $7.70 | 9100 |
| 2023-10-04 | 7.76 | $7.74 | 4200 |
| 2023-10-03 | 7.77 | $7.71 | 20600 |
| 2023-10-02 | 7.78 | $7.72 | 14300 |
| 2023-09-29 | 7.79 | $7.75 | 9943 |
| 2023-09-28 | 7.80 | $7.75 | 16707 |
| 2023-09-27 | 7.81 | $7.73 | 14800 |
| 2023-09-26 | 7.82 | $7.71 | 38900 |
| 2023-09-25 | 7.83 | $7.80 | 16336 |
| 2023-09-22 | 7.84 | $7.76 | 18631 |
| 2023-09-21 | 7.85 | $7.78 | 7600 |
| 2023-09-20 | 7.85 | $7.81 | 8300 |
| 2023-09-19 | 7.86 | $7.78 | 15424 |
| 2023-09-18 | 7.87 | $7.81 | 5800 |
| 2023-09-15 | 7.88 | $7.78 | 5447 |
| 2023-09-14 | 7.89 | $7.80 | 14600 |
| 2023-09-13 | 7.90 | $7.90 | 9906 |
| 2023-09-12 | 7.90 | $7.90 | 9714 |
| 2023-09-11 | 7.90 | $7.90 | 2905 |
| 2023-09-08 | 7.90 | $7.90 | 3800 |
| 2023-09-07 | 7.90 | $7.87 | 2800 |
| 2023-09-06 | 7.90 | $7.89 | 34700 |
| 2023-09-05 | 7.90 | $7.90 | 5100 |
| 2023-09-01 | 7.90 | $7.92 | 9600 |
| 2023-08-31 | 7.90 | $7.92 | 12500 |
| 2023-08-30 | 7.90 | $7.92 | 9114 |
| 2023-08-29 | 7.90 | $7.91 | 23200 |
| 2023-08-28 | 7.90 | $7.91 | 14900 |
| 2023-08-25 | 7.90 | $7.84 | 17700 |
| 2023-08-24 | 7.91 | $7.83 | 33749 |
| 2023-08-23 | 7.92 | $7.91 | 23421 |
| 2023-08-22 | 7.92 | $7.91 | 9400 |
| 2023-08-21 | 7.92 | $7.90 | 6400 |
| 2023-08-18 | 7.92 | $7.88 | 59439 |
| 2023-08-17 | 7.93 | $7.89 | 11800 |
| 2023-08-16 | 7.93 | $7.88 | 11125 |
| 2023-08-15 | 7.94 | $7.90 | 4300 |
| 2023-08-14 | 7.94 | $7.94 | 16904 |
| 2023-08-11 | 7.94 | $7.99 | 4136 |
| 2023-08-10 | 7.93 | $7.97 | 15141 |
| 2023-08-09 | 7.93 | $7.97 | 8900 |
| 2023-08-08 | 7.92 | $7.98 | 2500 |
| 2023-08-07 | 7.92 | $7.97 | 19439 |
| 2023-08-04 | 7.91 | $7.91 | 12901 |
| 2023-08-03 | 7.91 | $7.88 | 1947 |
| 2023-08-02 | 7.91 | $7.90 | 3930 |
| 2023-08-01 | 7.91 | $7.91 | 7409 |
| 2023-07-31 | 7.91 | $7.92 | 24301 |
| 2023-07-28 | 7.91 | $7.91 | 13300 |
| 2023-07-27 | 7.91 | $7.89 | 7814 |
| 2023-07-26 | 7.91 | $7.93 | 5100 |
| 2023-07-25 | 7.90 | $7.91 | 25400 |
| 2023-07-24 | 7.90 | $7.92 | 17900 |
| 2023-07-21 | 7.89 | $7.91 | 28100 |
| 2023-07-20 | 7.89 | $7.92 | 19509 |
| 2023-07-19 | 7.88 | $7.96 | 18700 |
| 2023-07-18 | 7.87 | $7.94 | 34335 |
| 2023-07-17 | 7.86 | $7.94 | 26300 |
| 2023-07-14 | 7.85 | $7.91 | 4500 |
| 2023-07-13 | 7.84 | $7.91 | 16800 |
| 2023-07-12 | 7.83 | $7.87 | 12100 |
| 2023-07-11 | 7.83 | $7.85 | 41300 |
| 2023-07-10 | 7.83 | $7.86 | 16931 |
| 2023-07-07 | 7.83 | $7.83 | 6300 |
| 2023-07-06 | 7.83 | $7.83 | 5328 |
| 2023-07-05 | 7.83 | $7.87 | 10500 |
| 2023-07-03 | 7.83 | $7.89 | 4800 |
| 2023-06-30 | 7.82 | $7.85 | 5100 |
| 2023-06-29 | 7.82 | $7.81 | 18405 |
| 2023-06-28 | 7.82 | $7.82 | 6444 |
| 2023-06-27 | 7.83 | $7.80 | 9400 |
| 2023-06-26 | 7.83 | $7.78 | 18500 |
| 2023-06-23 | 7.84 | $7.77 | 11000 |
| 2023-06-22 | 7.85 | $7.78 | 15500 |
| 2023-06-21 | 7.85 | $7.80 | 15008 |
| 2023-06-20 | 7.86 | $7.79 | 4028 |
| 2023-06-16 | 7.87 | $7.81 | 14400 |
| 2023-06-15 | 7.87 | $7.82 | 940 |
| 2023-06-14 | 7.87 | $7.78 | 8300 |
| 2023-06-13 | 7.88 | $7.93 | 14900 |
| 2023-06-12 | 7.87 | $7.94 | 2700 |
| 2023-06-09 | 7.86 | $7.91 | 7103 |
| 2023-06-08 | 7.85 | $7.90 | 4110 |
| 2023-06-07 | 7.85 | $7.89 | 9000 |
| 2023-06-06 | 7.84 | $7.89 | 5825 |
| 2023-06-05 | 7.83 | $7.85 | 12054 |
| 2023-06-02 | 7.83 | $7.92 | 7900 |
| 2023-06-01 | 7.82 | $7.88 | 9120 |
| 2023-05-31 | 7.81 | $7.85 | 8600 |
| 2023-05-30 | 7.81 | $7.90 | 13100 |
| 2023-05-26 | 7.80 | $7.86 | 12800 |
| 2023-05-25 | 7.79 | $7.84 | 10414 |
| 2023-05-24 | 7.79 | $7.79 | 7730 |
| 2023-05-23 | 7.79 | $7.77 | 2448 |
| 2023-05-22 | 7.79 | $7.76 | 8700 |
| 2023-05-19 | 7.80 | $7.77 | 300 |
| 2023-05-18 | 7.80 | $7.79 | 2841 |
| 2023-05-17 | 7.80 | $7.75 | 28147 |
| 2023-05-16 | 7.80 | $7.75 | 6004 |
| 2023-05-15 | 7.81 | $7.81 | 12600 |
| 2023-05-12 | 7.81 | $7.81 | 17900 |
| 2023-05-11 | 7.81 | $7.80 | 4327 |
| 2023-05-10 | 7.81 | $7.81 | 15300 |
| 2023-05-09 | 7.81 | $7.83 | 8134 |
| 2023-05-08 | 7.80 | $7.85 | 25700 |
| 2023-05-05 | 7.80 | $7.88 | 14900 |
| 2023-05-04 | 7.79 | $7.81 | 28412 |
| 2023-05-03 | 7.79 | $7.81 | 4200 |
| 2023-05-02 | 7.79 | $7.78 | 11840 |
| 2023-05-01 | 7.79 | $7.83 | 19626 |
| 2023-04-28 | 7.79 | $7.81 | 17606 |
| 2023-04-27 | 7.79 | $7.79 | 14304 |
| 2023-04-26 | 7.79 | $7.76 | 11531 |
| 2023-04-25 | 7.79 | $7.76 | 16700 |
| 2023-04-24 | 7.80 | $7.73 | 32200 |
| 2023-04-21 | 7.80 | $7.71 | 44300 |
| 2023-04-20 | 7.81 | $7.75 | 45900 |
| 2023-04-19 | 7.82 | $7.83 | 7700 |
| 2023-04-18 | 7.82 | $7.81 | 32048 |
| 2023-04-17 | 7.81 | $7.81 | 36300 |
| 2023-04-14 | 7.81 | $7.85 | 22400 |
| 2023-04-13 | 7.81 | $7.84 | 17300 |
| 2023-04-12 | 7.80 | $7.84 | 5400 |
| 2023-04-11 | 7.80 | $7.83 | 46100 |
| 2023-04-10 | 7.79 | $7.83 | 20217 |
| 2023-04-06 | 7.79 | $7.82 | 15215 |
| 2023-04-05 | 7.79 | $7.80 | 49000 |
| 2023-04-04 | 7.79 | $7.81 | 14412 |
| 2023-04-03 | 7.79 | $7.84 | 14400 |
| 2023-03-31 | 7.79 | $7.85 | 20300 |
| 2023-03-30 | 7.79 | $7.79 | 48600 |
| 2023-03-29 | 7.79 | $7.77 | 18200 |
| 2023-03-28 | 7.80 | $7.72 | 57004 |
| 2023-03-27 | 7.81 | $7.78 | 21700 |
| 2023-03-24 | 7.82 | $7.76 | 12600 |
| 2023-03-23 | 7.83 | $7.76 | 48700 |
| 2023-03-22 | 7.84 | $7.76 | 29935 |
| 2023-03-21 | 7.86 | $7.73 | 30800 |
| 2023-03-20 | 7.87 | $7.74 | 15800 |
| 2023-03-17 | 7.89 | $7.75 | 14100 |
| 2023-03-16 | 7.91 | $7.72 | 16500 |
| 2023-03-15 | 7.93 | $7.82 | 25925 |
| 2023-03-14 | 7.95 | $7.83 | 23922 |
| 2023-03-13 | 7.96 | $7.87 | 20333 |
| 2023-03-10 | 7.97 | $7.90 | 33508 |
| 2023-03-09 | 7.98 | $7.98 | 17100 |
| 2023-03-08 | 7.99 | $8.02 | 4000 |
| 2023-03-07 | 7.99 | $7.99 | 27121 |
| 2023-03-06 | 7.99 | $8.02 | 24700 |
| 2023-03-03 | 7.99 | $7.97 | 17200 |
| 2023-03-02 | 8.00 | $7.93 | 10600 |
| 2023-03-01 | 8.01 | $7.93 | 18310 |
| 2023-02-28 | 8.02 | $7.93 | 18300 |
| 2023-02-27 | 8.03 | $7.95 | 56417 |
| 2023-02-24 | 8.04 | $7.95 | 26735 |
| 2023-02-23 | 8.06 | $7.98 | 33100 |
| 2023-02-22 | 8.07 | $7.93 | 22417 |
| 2023-02-21 | 8.08 | $7.92 | 98400 |
| 2023-02-17 | 8.10 | $8.04 | 30600 |
| 2023-02-16 | 8.10 | $8.06 | 9900 |
| 2023-02-15 | 8.11 | $8.09 | 30700 |
| 2023-02-14 | 8.11 | $8.10 | 14824 |
| 2023-02-13 | 8.10 | $8.11 | 19700 |
| 2023-02-10 | 8.10 | $8.15 | 13400 |
| 2023-02-09 | 8.09 | $8.10 | 17401 |
| 2023-02-08 | 8.09 | $8.12 | 1300 |
| 2023-02-07 | 8.08 | $8.09 | 6600 |
| 2023-02-06 | 8.08 | $8.09 | 40318 |
| 2023-02-03 | 8.07 | $8.16 | 10920 |
| 2023-02-02 | 8.06 | $8.17 | 12527 |
| 2023-02-01 | 8.05 | $8.07 | 32519 |
| 2023-01-31 | 8.04 | $8.09 | 21813 |
| 2023-01-30 | 8.03 | $8.11 | 22247 |
| 2023-01-27 | 8.02 | $8.11 | 14600 |
| 2023-01-26 | 8.01 | $8.06 | 19800 |
| 2023-01-25 | 8.00 | $8.09 | 30626 |
| 2023-01-24 | 7.98 | $8.10 | 70900 |
| 2023-01-23 | 7.96 | $8.03 | 18038 |
| 2023-01-20 | 7.95 | $7.99 | 24200 |
| 2023-01-19 | 7.94 | $7.95 | 45309 |
| 2023-01-18 | 7.94 | $8.00 | 5700 |
| 2023-01-17 | 7.93 | $8.00 | 23029 |
| 2023-01-13 | 7.92 | $8.01 | 11039 |
| 2023-01-12 | 7.90 | $7.99 | 29200 |
| 2023-01-11 | 7.89 | $7.97 | 46038 |
| 2023-01-10 | 7.88 | $7.97 | 29100 |
| 2023-01-09 | 7.87 | $7.98 | 48300 |
| 2023-01-06 | 7.86 | $8.00 | 3400 |
| 2023-01-05 | 7.85 | $7.93 | 20333 |
| 2023-01-04 | 7.85 | $7.95 | 16100 |
| 2023-01-03 | 7.84 | $7.90 | 27000 |
| 2022-12-30 | 7.84 | $7.84 | 45300 |
| 2022-12-29 | 7.84 | $7.76 | 40626 |
| 2022-12-28 | 7.85 | $7.75 | 22100 |
| 2022-12-27 | 7.87 | $7.76 | 129200 |
| 2022-12-23 | 7.88 | $7.80 | 92714 |
| 2022-12-22 | 7.89 | $7.80 | 11806 |
| 2022-12-21 | 7.91 | $7.78 | 44400 |
| 2022-12-20 | 7.92 | $7.78 | 43147 |
| 2022-12-19 | 7.93 | $7.83 | 31000 |
| 2022-12-16 | 7.94 | $7.97 | 16100 |
| 2022-12-15 | 7.94 | $7.93 | 13102 |
| 2022-12-14 | 7.94 | $7.95 | 14716 |
| 2022-12-13 | 7.94 | $7.89 | 49200 |
| 2022-12-12 | 7.94 | $7.98 | 28509 |
| 2022-12-09 | 7.93 | $7.90 | 20148 |
| 2022-12-08 | 7.93 | $7.85 | 14800 |
| 2022-12-07 | 7.94 | $8.00 | 22700 |
| 2022-12-06 | 7.93 | $7.99 | 13400 |
| 2022-12-05 | 7.92 | $7.99 | 14400 |
| 2022-12-02 | 7.91 | $7.98 | 19100 |
| 2022-12-01 | 7.90 | $7.98 | 20130 |
| 2022-11-30 | 7.89 | $7.95 | 40423 |
| 2022-11-29 | 7.89 | $7.95 | 13233 |
| 2022-11-28 | 7.88 | $7.95 | 15322 |
| 2022-11-25 | 7.88 | $7.93 | 807 |
| 2022-11-23 | 7.87 | $7.92 | 15100 |
| 2022-11-22 | 7.87 | $7.90 | 10130 |
| 2022-11-21 | 7.87 | $7.85 | 8200 |
| 2022-11-18 | 7.88 | $7.83 | 8600 |
| 2022-11-17 | 7.89 | $7.82 | 17000 |
| 2022-11-16 | 7.90 | $7.83 | 71500 |
| 2022-11-15 | 7.90 | $7.87 | 35331 |
| 2022-11-14 | 7.91 | $7.83 | 51900 |
| 2022-11-11 | 7.92 | $7.89 | 11221 |
| 2022-11-10 | 7.92 | $7.84 | 36737 |
| 2022-11-09 | 7.93 | $7.78 | 30513 |
| 2022-11-08 | 7.95 | $7.87 | 40606 |
| 2022-11-07 | 7.95 | $7.99 | 24600 |
| 2022-11-04 | 7.95 | $7.95 | 8703 |
| 2022-11-03 | 7.95 | $7.90 | 25728 |
| 2022-11-02 | 7.95 | $7.90 | 27600 |
| 2022-11-01 | 7.95 | $8.00 | 30442 |
| 2022-10-31 | 7.94 | $8.00 | 34101 |
| 2022-10-28 | 7.93 | $8.03 | 15106 |
| 2022-10-27 | 7.92 | $7.96 | 6900 |
| 2022-10-26 | 7.92 | $7.96 | 58930 |
| 2022-10-25 | 7.91 | $8.00 | 23200 |
| 2022-10-24 | 7.90 | $7.90 | 19401 |
| 2022-10-21 | 7.90 | $7.97 | 19310 |
| 2022-10-20 | 7.89 | $7.92 | 16312 |
| 2022-10-19 | 7.89 | $7.90 | 16343 |
| 2022-10-18 | 7.89 | $7.92 | 32900 |
| 2022-10-17 | 7.89 | $7.95 | 25138 |
| 2022-10-14 | 7.88 | $7.93 | 9200 |
| 2022-10-13 | 7.88 | $7.90 | 303900 |
| 2022-10-12 | 7.88 | $7.82 | 18900 |
| 2022-10-11 | 7.89 | $7.81 | 10300 |
| 2022-10-10 | 7.90 | $7.90 | 31649 |
| 2022-10-07 | 7.90 | $7.78 | 20400 |
| 2022-10-06 | 7.92 | $7.86 | 65100 |
| 2022-10-05 | 7.93 | $7.92 | 20000 |
| 2022-10-04 | 7.94 | $7.91 | 14813 |
| 2022-10-03 | 7.94 | $7.92 | 8733 |
| 2022-09-30 | 7.95 | $7.92 | 3500 |
| 2022-09-29 | 7.96 | $7.90 | 7905 |
| 2022-09-28 | 7.97 | $7.89 | 12701 |
| 2022-09-27 | 7.99 | $7.90 | 15200 |
| 2022-09-26 | 8.00 | $7.86 | 18129 |
| 2022-09-23 | 8.03 | $7.85 | 21836 |
| 2022-09-22 | 8.05 | $7.95 | 6200 |
| 2022-09-21 | 8.07 | $7.96 | 12500 |
| 2022-09-20 | 8.08 | $7.96 | 8300 |
| 2022-09-19 | 8.10 | $7.92 | 19212 |
| 2022-09-16 | 8.12 | $7.93 | 29800 |
| 2022-09-15 | 8.15 | $7.97 | 10616 |
| 2022-09-14 | 8.17 | $8.05 | 61600 |
| 2022-09-13 | 8.19 | $8.12 | 15800 |
| 2022-09-12 | 8.20 | $8.29 | 4225 |
| 2022-09-09 | 8.19 | $8.20 | 3012 |
| 2022-09-08 | 8.20 | $8.15 | 26729 |
| 2022-09-07 | 8.20 | $8.10 | 3318 |
| 2022-09-06 | 8.22 | $8.10 | 37300 |
| 2022-09-02 | 8.23 | $8.18 | 3400 |
| 2022-09-01 | 8.24 | $8.12 | 13000 |
| 2022-08-31 | 8.25 | $8.11 | 69017 |
| 2022-08-30 | 8.27 | $8.16 | 50400 |
| 2022-08-29 | 8.28 | $8.26 | 5703 |
| 2022-08-26 | 8.28 | $8.33 | 9609 |
| 2022-08-25 | 8.27 | $8.24 | 4208 |
| 2022-08-24 | 8.28 | $8.24 | 2000 |
| 2022-08-23 | 8.28 | $8.22 | 13900 |
| 2022-08-22 | 8.28 | $8.27 | 14200 |
| 2022-08-19 | 8.28 | $8.31 | 5900 |
| 2022-08-18 | 8.28 | $8.38 | 7400 |
| 2022-08-17 | 8.27 | $8.32 | 1628 |
| 2022-08-16 | 8.26 | $8.30 | 4500 |
| 2022-08-15 | 8.26 | $8.33 | 11516 |
| 2022-08-12 | 8.25 | $8.24 | 8700 |
| 2022-08-11 | 8.25 | $8.26 | 9800 |
| 2022-08-10 | 8.25 | $8.24 | 7626 |
| 2022-08-09 | 8.24 | $8.25 | 11600 |
| 2022-08-08 | 8.24 | $8.22 | 22500 |
| 2022-08-05 | 8.24 | $8.29 | 5700 |
| 2022-08-04 | 8.24 | $8.30 | 9200 |
| 2022-08-03 | 8.23 | $8.25 | 4433 |
| 2022-08-02 | 8.22 | $8.22 | 13600 |
| 2022-08-01 | 8.22 | $8.29 | 13218 |
| 2022-07-29 | 8.21 | $8.31 | 8043 |
| 2022-07-28 | 8.20 | $8.17 | 11500 |
| 2022-07-27 | 8.21 | $8.23 | 17300 |
| 2022-07-26 | 8.20 | $8.11 | 1108 |
| 2022-07-25 | 8.21 | $8.17 | 9727 |
| 2022-07-22 | 8.22 | $8.29 | 1700 |
| 2022-07-21 | 8.21 | $8.26 | 25503 |
| 2022-07-20 | 8.20 | $8.28 | — |
| 2022-07-19 | 8.19 | $8.28 | 434 |
| 2022-07-18 | 8.18 | $8.21 | 5200 |
| 2022-07-15 | 8.17 | $8.21 | 22103 |
| 2022-07-14 | 8.17 | $8.20 | 7600 |
| 2022-07-13 | 8.17 | $8.14 | 9245 |
| 2022-07-12 | 8.17 | $8.12 | 1919 |
| 2022-07-11 | 8.18 | $8.14 | 7500 |
| 2022-07-08 | 8.18 | $8.16 | 5800 |
| 2022-07-07 | 8.18 | $8.17 | 14138 |
| 2022-07-06 | 8.19 | $8.22 | 1302 |
| 2022-07-05 | 8.19 | $8.23 | 8729 |
| 2022-07-01 | 8.19 | $8.16 | 4300 |
| 2022-06-30 | 8.20 | $8.21 | 6200 |
| 2022-06-29 | 8.20 | $8.22 | 4900 |
| 2022-06-28 | 8.21 | $8.14 | 18900 |
| 2022-06-27 | 8.22 | $8.25 | 57500 |
| 2022-06-24 | 8.22 | $8.19 | 10344 |
| 2022-06-23 | 8.23 | $8.03 | 44233 |
| 2022-06-22 | 8.25 | $8.15 | 14305 |
| 2022-06-21 | 8.27 | $8.09 | 65800 |
| 2022-06-17 | 8.29 | $8.14 | 5020 |
| 2022-06-16 | 8.30 | $8.18 | 15500 |
| 2022-06-15 | 8.31 | $8.21 | 16400 |
| 2022-06-14 | 8.32 | $8.12 | 20100 |
| 2022-06-13 | 8.33 | $8.22 | 17335 |
| 2022-06-10 | 8.34 | $8.41 | 1305 |
| 2022-06-09 | 8.32 | $8.39 | 16106 |
| 2022-06-08 | 8.31 | $8.45 | 8308 |
| 2022-06-07 | 8.29 | $8.36 | 6107 |
| 2022-06-06 | 8.28 | $8.40 | 10520 |
| 2022-06-03 | 8.26 | $8.44 | 4347 |
| 2022-06-02 | 8.24 | $8.37 | 20520 |
| 2022-06-01 | 8.22 | $8.35 | 14200 |
| 2022-05-31 | 8.21 | $8.30 | 21400 |
| 2022-05-27 | 8.20 | $8.30 | 42047 |
| 2022-05-26 | 8.19 | $8.33 | 23900 |
| 2022-05-25 | 8.18 | $8.30 | 16440 |
| 2022-05-24 | 8.17 | $8.15 | 19509 |
| 2022-05-23 | 8.18 | $8.12 | 13200 |
| 2022-05-20 | 8.19 | $8.14 | 3307 |
| 2022-05-19 | 8.20 | $8.16 | 8500 |
| 2022-05-18 | 8.21 | $8.16 | 7704 |
| 2022-05-17 | 8.22 | $8.18 | 7547 |
| 2022-05-16 | 8.23 | $8.12 | 11300 |
| 2022-05-13 | 8.25 | $8.12 | 9408 |
| 2022-05-12 | 8.27 | $8.08 | 16205 |
| 2022-05-11 | 8.30 | $8.07 | 33927 |
| 2022-05-10 | 8.33 | $8.24 | 13618 |
| 2022-05-09 | 8.35 | $8.15 | 25544 |
| 2022-05-06 | 8.38 | $8.25 | 11300 |
| 2022-05-05 | 8.40 | $8.32 | 11200 |
| 2022-05-04 | 8.41 | $8.32 | 15700 |
| 2022-05-03 | 8.42 | $8.29 | 25439 |
| 2022-05-02 | 8.44 | $8.33 | 11500 |
| 2022-04-29 | 8.46 | $8.38 | 2020 |
| 2022-04-28 | 8.47 | $8.40 | 7200 |
| 2022-04-27 | 8.48 | $8.37 | 4543 |
| 2022-04-26 | 8.50 | $8.37 | 1400 |
| 2022-04-25 | 8.51 | $8.36 | 9000 |
| 2022-04-22 | 8.53 | $8.40 | 7919 |
| 2022-04-21 | 8.55 | $8.44 | 19500 |
| 2022-04-20 | 8.56 | $8.50 | 10510 |
| 2022-04-19 | 8.57 | $8.52 | 12743 |
| 2022-04-18 | 8.58 | $8.59 | 6029 |
| 2022-04-14 | 8.58 | $8.54 | 14200 |
| 2022-04-13 | 8.58 | $8.60 | 8300 |
| 2022-04-12 | 8.58 | $8.55 | 7700 |
| 2022-04-11 | 8.59 | $8.54 | 7015 |
| 2022-04-08 | 8.59 | $8.58 | 8422 |
| 2022-04-07 | 8.59 | $8.55 | 17600 |
| 2022-04-06 | 8.60 | $8.55 | 8400 |
| 2022-04-05 | 8.60 | $8.60 | 11115 |
| 2022-04-04 | 8.60 | $8.57 | 14000 |
| 2022-04-01 | 8.60 | $8.65 | 11308 |
| 2022-03-31 | 8.59 | $8.60 | 3400 |
| 2022-03-30 | 8.59 | $8.54 | 8214 |
| 2022-03-29 | 8.59 | $8.58 | 11800 |
| 2022-03-28 | 8.59 | $8.59 | 8500 |
| 2022-03-25 | 8.58 | $8.66 | 14413 |
| 2022-03-24 | 8.57 | $8.69 | 10700 |
| 2022-03-23 | 8.56 | $8.64 | 4441 |
| 2022-03-22 | 8.55 | $8.63 | 9300 |
| 2022-03-21 | 8.53 | $8.57 | 13944 |
| 2022-03-18 | 8.53 | $8.62 | 12900 |
| 2022-03-17 | 8.52 | $8.54 | 19606 |
| 2022-03-16 | 8.51 | $8.57 | 7205 |
| 2022-03-15 | 8.51 | $8.58 | 3015 |
| 2022-03-14 | 8.50 | $8.50 | 1300 |
| 2022-03-11 | 8.50 | $8.55 | 6300 |
| 2022-03-10 | 8.50 | $8.51 | 10600 |
| 2022-03-09 | 8.50 | $8.48 | 12330 |
| 2022-03-08 | 8.51 | $8.56 | 6637 |
| 2022-03-07 | 8.51 | $8.48 | 16720 |
| 2022-03-04 | 8.52 | $8.54 | 9519 |
| 2022-03-03 | 8.53 | $8.53 | 8546 |
| 2022-03-02 | 8.53 | $8.46 | 7702 |
| 2022-03-01 | 8.55 | $8.48 | 4400 |
| 2022-02-28 | 8.56 | $8.47 | 15800 |
| 2022-02-25 | 8.58 | $8.42 | 96618 |
| 2022-02-24 | 8.60 | $8.39 | 26833 |
| 2022-02-23 | 8.63 | $8.43 | 32100 |
| 2022-02-22 | 8.65 | $8.47 | 16220 |
| 2022-02-18 | 8.67 | $8.47 | 34200 |
| 2022-02-17 | 8.69 | $8.64 | 19520 |
| 2022-02-16 | 8.70 | $8.63 | 742 |
| 2022-02-15 | 8.71 | $8.61 | 8034 |
| 2022-02-14 | 8.72 | $8.60 | 1303 |
| 2022-02-11 | 8.73 | $8.66 | 2900 |
| 2022-02-10 | 8.75 | $8.71 | 32600 |
| 2022-02-09 | 8.75 | $8.86 | 6531 |
| 2022-02-08 | 8.75 | $8.70 | 14300 |
| 2022-02-07 | 8.76 | $8.73 | 3800 |
| 2022-02-04 | 8.76 | $8.68 | 15112 |
| 2022-02-03 | 8.78 | $8.85 | 4332 |
| 2022-02-02 | 8.78 | $8.82 | 11800 |
| 2022-02-01 | 8.78 | $8.66 | 31933 |
| 2022-01-31 | 8.79 | $8.81 | 4812 |
| 2022-01-28 | 8.80 | $8.65 | 3442 |
| 2022-01-27 | 8.82 | $8.66 | 3943 |
| 2022-01-26 | 8.84 | $8.65 | 9000 |
| 2022-01-25 | 8.86 | $8.60 | 66828 |
| 2022-01-24 | 8.89 | $8.65 | 31400 |
| 2022-01-21 | 8.92 | $8.86 | 1444 |
| 2022-01-20 | 8.93 | $8.86 | 9243 |
| 2022-01-19 | 8.93 | $8.83 | 30409 |
| 2022-01-18 | 8.94 | $8.97 | 2100 |
| 2022-01-14 | 8.94 | $8.97 | 11400 |
| 2022-01-13 | 8.94 | $8.97 | 5300 |
| 2022-01-12 | 8.93 | $8.95 | 5916 |
| 2022-01-11 | 8.93 | $8.94 | 6800 |
| 2022-01-10 | 8.93 | $8.95 | 14103 |
| 2022-01-07 | 8.93 | $8.88 | 7144 |
| 2022-01-06 | 8.93 | $8.97 | 7000 |
| 2022-01-05 | 8.93 | $8.95 | 5700 |
| 2022-01-04 | 8.93 | $8.91 | 6300 |
| 2022-01-03 | 8.93 | $8.87 | 5729 |
| 2021-12-31 | 8.94 | $8.93 | 2237 |
| 2021-12-30 | 8.94 | $8.93 | 4200 |
| 2021-12-29 | 8.94 | $8.95 | 17000 |
| 2021-12-28 | 8.93 | $8.98 | 7700 |
| 2021-12-27 | 8.93 | $8.93 | 2435 |
| 2021-12-23 | 8.93 | $8.92 | 7100 |
| 2021-12-22 | 8.93 | $8.89 | 12420 |
| 2021-12-21 | 8.93 | $8.97 | 32700 |
| 2021-12-20 | 8.93 | $8.98 | 50528 |
| 2021-12-17 | 8.93 | $8.98 | 12221 |
| 2021-12-16 | 8.92 | $8.93 | 9100 |
| 2021-12-15 | 8.93 | $8.89 | 3448 |
| 2021-12-14 | 8.93 | $8.82 | 11942 |
| 2021-12-13 | 8.94 | $8.96 | 3135 |
| 2021-12-10 | 8.94 | $8.87 | 3000 |
| 2021-12-09 | 8.95 | $8.90 | 1400 |
| 2021-12-08 | 8.96 | $9.02 | 4300 |
| 2021-12-07 | 8.96 | $8.96 | 19500 |
| 2021-12-06 | 8.96 | $8.95 | 8000 |
| 2021-12-03 | 8.96 | $8.94 | 5548 |
| 2021-12-02 | 8.96 | $8.96 | 12300 |
| 2021-12-01 | 8.96 | $8.88 | 17338 |
| 2021-11-30 | 8.97 | $8.88 | 15221 |
| 2021-11-29 | 8.98 | $8.91 | 11800 |
| 2021-11-26 | 8.99 | $8.96 | 1800 |
| 2021-11-24 | 8.99 | $8.98 | 10900 |
| 2021-11-23 | 9.00 | $8.99 | 9900 |
| 2021-11-22 | 9.00 | $8.99 | 12000 |
| 2021-11-19 | 9.00 | $9.00 | 6000 |
| 2021-11-18 | 8.99 | $9.01 | 51000 |
| 2021-11-17 | 8.99 | $9.01 | 1900 |
| 2021-11-16 | 8.99 | $9.03 | 16000 |
| 2021-11-15 | 8.99 | $8.98 | 4716 |
| 2021-11-12 | 8.99 | $8.98 | 5600 |
| 2021-11-11 | 8.99 | $8.97 | 3715 |
| 2021-11-10 | 8.99 | $8.96 | 7414 |
| 2021-11-09 | 8.99 | $9.03 | 13141 |
| 2021-11-08 | 8.99 | $9.01 | 21500 |
| 2021-11-05 | 8.98 | $9.03 | 69000 |
| 2021-11-04 | 8.98 | $8.98 | 42200 |
| 2021-11-03 | 8.98 | $8.94 | 15100 |
| 2021-11-02 | 8.98 | $8.99 | 5100 |
| 2021-11-01 | 8.98 | $9.01 | 16800 |
| 2021-10-29 | 8.98 | $9.00 | 16300 |
| 2021-10-28 | 8.98 | $8.97 | 4748 |
| 2021-10-27 | 8.98 | $8.96 | 20119 |
| 2021-10-26 | 8.98 | $8.94 | 35529 |
| 2021-10-25 | 8.98 | $8.99 | 15222 |
| 2021-10-22 | 8.98 | $8.99 | 8900 |
| 2021-10-21 | 8.98 | $9.00 | 4521 |
| 2021-10-20 | 8.98 | $9.01 | 20900 |
| 2021-10-19 | 8.98 | $8.95 | 4900 |
| 2021-10-18 | 8.98 | $9.00 | 19047 |
| 2021-10-15 | 8.98 | $8.98 | 5926 |
| 2021-10-14 | 8.98 | $8.99 | 5808 |
| 2021-10-13 | 8.98 | $8.97 | 11426 |
| 2021-10-12 | 8.98 | $9.01 | 2300 |
| 2021-10-11 | 8.98 | $8.94 | 10900 |
| 2021-10-08 | 8.99 | $9.01 | 26207 |
| 2021-10-07 | 8.99 | $8.99 | 18308 |
| 2021-10-06 | 8.99 | $8.93 | 3442 |
| 2021-10-05 | 8.99 | $8.93 | 5800 |
| 2021-10-04 | 9.00 | $8.96 | 10600 |
| 2021-10-01 | 9.01 | $9.01 | 17600 |
| 2021-09-30 | 9.01 | $8.98 | 23800 |
| 2021-09-29 | 9.01 | $8.96 | 14500 |
| 2021-09-28 | 9.02 | $9.01 | 20200 |
| 2021-09-27 | 9.02 | $9.08 | 37428 |
| 2021-09-24 | 9.02 | $9.05 | 42526 |
| 2021-09-23 | 9.02 | $9.00 | 29600 |
| 2021-09-22 | 9.02 | $8.98 | 11100 |
| 2021-09-21 | 9.02 | $8.99 | 2622 |
| 2021-09-20 | 9.03 | $8.98 | 4623 |
| 2021-09-17 | 9.03 | $8.94 | 2529 |
| 2021-09-16 | 9.04 | $9.02 | 400 |
| 2021-09-15 | 9.04 | $9.00 | 8143 |
| 2021-09-14 | 9.05 | $9.02 | 9218 |
| 2021-09-13 | 9.05 | $9.05 | 5941 |
| 2021-09-10 | 9.05 | $9.06 | 1013 |
| 2021-09-09 | 9.04 | $9.04 | 943 |
| 2021-09-08 | 9.04 | $9.09 | 721 |
| 2021-09-07 | 9.04 | $9.08 | 4100 |
| 2021-09-03 | 9.03 | $9.09 | 1705 |
| 2021-09-02 | 9.02 | $9.04 | 6800 |
| 2021-09-01 | 9.02 | $9.04 | 2200 |
| 2021-08-31 | 9.02 | $9.05 | 4310 |
| 2021-08-30 | 9.01 | $9.13 | 50300 |
| 2021-08-27 | 9.00 | $9.00 | 10635 |
| 2021-08-26 | 9.00 | $8.95 | 20200 |
| 2021-08-25 | 9.01 | $9.03 | 17517 |
| 2021-08-24 | 9.01 | $9.02 | 11900 |
| 2021-08-23 | 9.01 | $9.01 | 7707 |
| 2021-08-20 | 9.01 | $8.99 | 26100 |
| 2021-08-19 | 9.01 | $9.01 | 5900 |
| 2021-08-18 | 9.01 | $8.95 | 10300 |
| 2021-08-17 | 9.02 | $9.00 | 3416 |
| 2021-08-16 | 9.02 | $9.00 | 4746 |
| 2021-08-13 | 9.02 | $9.04 | 12511 |
| 2021-08-12 | 9.02 | $9.02 | 1637 |
| 2021-08-11 | 9.02 | $9.00 | 5617 |
| 2021-08-10 | 9.02 | $9.02 | 12300 |
| 2021-08-09 | 9.02 | $9.02 | 14000 |
| 2021-08-06 | 9.02 | $9.03 | 5500 |
| 2021-08-05 | 9.02 | $9.04 | 29900 |
| 2021-08-04 | 9.02 | $9.00 | 12024 |
| 2021-08-03 | 9.02 | $9.02 | 4800 |
| 2021-08-02 | 9.02 | $9.03 | 8530 |
| 2021-07-30 | 9.02 | $9.02 | 2200 |
| 2021-07-29 | 9.02 | $9.00 | 8700 |
| 2021-07-28 | 9.02 | $9.04 | 3900 |
| 2021-07-27 | 9.02 | $9.00 | 4000 |
| 2021-07-26 | 9.03 | $8.93 | 13300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.43
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.70
Average
8.23
Maximum
9.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.43 | $8.43 | 2410 |
| 2026-07-21 | 8.43 | $8.43 | 9930 |
| 2026-07-20 | 8.44 | $8.40 | 6913 |
| 2026-07-17 | 8.44 | $8.44 | 6826 |
| 2026-07-16 | 8.45 | $8.45 | 7500 |
| 2026-07-15 | 8.45 | $8.42 | 16000 |
| 2026-07-14 | 8.45 | $8.43 | 11727 |
| 2026-07-13 | 8.46 | $8.43 | 9200 |
| 2026-07-10 | 8.46 | $8.44 | 14918 |
| 2026-07-09 | 8.46 | $8.49 | 4220 |
| 2026-07-08 | 8.46 | $8.47 | 2917 |
| 2026-07-07 | 8.46 | $8.45 | 8000 |
| 2026-07-06 | 8.46 | $8.47 | 8000 |
| 2026-07-02 | 8.45 | $8.46 | 8000 |
| 2026-07-01 | 8.45 | $8.46 | 9900 |
| 2026-06-30 | 8.45 | $8.47 | 11723 |
| 2026-06-29 | 8.44 | $8.46 | 846 |
| 2026-06-26 | 8.44 | $8.47 | 5736 |
| 2026-06-25 | 8.44 | $8.46 | 2546 |
| 2026-06-24 | 8.43 | $8.46 | 9000 |
| 2026-06-23 | 8.43 | $8.45 | 11900 |
| 2026-06-22 | 8.42 | $8.45 | 10002 |
| 2026-06-18 | 8.42 | $8.41 | 2900 |
| 2026-06-17 | 8.42 | $8.38 | 8842 |
| 2026-06-16 | 8.43 | $8.38 | 22614 |
| 2026-06-15 | 8.44 | $8.41 | 7145 |
| 2026-06-12 | 8.45 | $8.47 | 17122 |
| 2026-06-11 | 8.45 | $8.43 | 16700 |
| 2026-06-10 | 8.45 | $8.42 | 16900 |
| 2026-06-09 | 8.46 | $8.42 | 10619 |
| 2026-06-08 | 8.47 | $8.45 | 8200 |
| 2026-06-05 | 8.47 | $8.45 | 12300 |
| 2026-06-04 | 8.48 | $8.47 | 15119 |
| 2026-06-03 | 8.48 | $8.45 | 8002 |
| 2026-06-02 | 8.48 | $8.46 | 31200 |
| 2026-06-01 | 8.48 | $8.46 | 15305 |
| 2026-05-29 | 8.49 | $8.51 | 4402 |
| 2026-05-28 | 8.48 | $8.48 | 12600 |
| 2026-05-27 | 8.48 | $8.47 | 3100 |
| 2026-05-26 | 8.48 | $8.47 | 6300 |
| 2026-05-22 | 8.48 | $8.46 | 11649 |
| 2026-05-21 | 8.48 | $8.48 | 5103 |
| 2026-05-20 | 8.48 | $8.46 | 7800 |
| 2026-05-19 | 8.49 | $8.49 | 8300 |
| 2026-05-18 | 8.48 | $8.46 | 4900 |
| 2026-05-15 | 8.49 | $8.45 | 13732 |
| 2026-05-14 | 8.49 | $8.52 | 4048 |
| 2026-05-13 | 8.48 | $8.46 | 4635 |
| 2026-05-12 | 8.48 | $8.48 | 4516 |
| 2026-05-11 | 8.48 | $8.50 | 4908 |
| 2026-05-08 | 8.47 | $8.50 | 3348 |
| 2026-05-07 | 8.47 | $8.47 | 6100 |
| 2026-05-06 | 8.46 | $8.48 | 6500 |
| 2026-05-05 | 8.46 | $8.45 | 17300 |
| 2026-05-04 | 8.46 | $8.46 | 6729 |
| 2026-05-01 | 8.45 | $8.48 | 5641 |
| 2026-04-30 | 8.45 | $8.45 | 8617 |
| 2026-04-29 | 8.44 | $8.46 | 9440 |
| 2026-04-28 | 8.44 | $8.44 | 14700 |
| 2026-04-27 | 8.44 | $8.48 | 900 |
| 2026-04-24 | 8.42 | $8.45 | 4200 |
| 2026-04-23 | 8.42 | $8.48 | 2400 |
| 2026-04-22 | 8.40 | $8.46 | 3300 |
| 2026-04-21 | 8.39 | $8.42 | 4903 |
| 2026-04-20 | 8.39 | $8.44 | 16200 |
| 2026-04-17 | 8.38 | $8.41 | 7700 |
| 2026-04-16 | 8.37 | $8.43 | 2816 |
| 2026-04-15 | 8.36 | $8.44 | 2208 |
| 2026-04-14 | 8.34 | $8.41 | 7526 |
| 2026-04-13 | 8.33 | $8.38 | 2700 |
| 2026-04-10 | 8.33 | $8.34 | 17900 |
| 2026-04-09 | 8.33 | $8.37 | 9200 |
| 2026-04-08 | 8.32 | $8.40 | 1928 |
| 2026-04-07 | 8.31 | $8.38 | 7224 |
| 2026-04-06 | 8.30 | $8.34 | 4514 |
| 2026-04-02 | 8.30 | $8.30 | 1307 |
| 2026-04-01 | 8.31 | $8.36 | 2900 |
| 2026-03-31 | 8.31 | $8.33 | 6050 |
| 2026-03-30 | 8.31 | $8.32 | 15800 |
| 2026-03-27 | 8.31 | $8.29 | 17700 |
| 2026-03-26 | 8.33 | $8.26 | 10616 |
| 2026-03-25 | 8.35 | $8.32 | 13600 |
| 2026-03-24 | 8.36 | $8.34 | 12100 |
| 2026-03-23 | 8.37 | $8.35 | 13000 |
| 2026-03-20 | 8.38 | $8.24 | 12400 |
| 2026-03-19 | 8.42 | $8.30 | 12000 |
| 2026-03-18 | 8.45 | $8.32 | 22700 |
| 2026-03-17 | 8.48 | $8.36 | 8541 |
| 2026-03-16 | 8.51 | $8.42 | 23316 |
| 2026-03-13 | 8.53 | $8.52 | 5039 |
| 2026-03-12 | 8.53 | $8.51 | 5400 |
| 2026-03-11 | 8.53 | $8.50 | 11600 |
| 2026-03-10 | 8.54 | $8.53 | 8842 |
| 2026-03-09 | 8.54 | $8.48 | 25904 |
| 2026-03-06 | 8.55 | $8.51 | 3724 |
| 2026-03-05 | 8.56 | $8.55 | 5518 |
| 2026-03-04 | 8.56 | $8.56 | 3017 |
| 2026-03-03 | 8.55 | $8.54 | 6800 |
| 2026-03-02 | 8.55 | $8.56 | 17000 |
| 2026-02-27 | 8.55 | $8.58 | 14200 |
| 2026-02-26 | 8.54 | $8.53 | 17100 |
| 2026-02-25 | 8.54 | $8.58 | 4419 |
| 2026-02-24 | 8.53 | $8.54 | 4126 |
| 2026-02-23 | 8.53 | $8.50 | 9624 |
| 2026-02-20 | 8.53 | $8.53 | 3700 |
| 2026-02-19 | 8.53 | $8.52 | 3347 |
| 2026-02-18 | 8.53 | $8.50 | 4111 |
| 2026-02-17 | 8.54 | $8.48 | 9409 |
| 2026-02-13 | 8.55 | $8.48 | 7600 |
| 2026-02-12 | 8.56 | $8.51 | 19900 |
| 2026-02-11 | 8.57 | $8.57 | 6600 |
| 2026-02-10 | 8.56 | $8.57 | 1600 |
| 2026-02-09 | 8.55 | $8.56 | 6548 |
| 2026-02-06 | 8.55 | $8.51 | 4305 |
| 2026-02-05 | 8.55 | $8.54 | 6200 |
| 2026-02-04 | 8.55 | $8.56 | 11023 |
| 2026-02-03 | 8.54 | $8.62 | 21003 |
| 2026-02-02 | 8.52 | $8.64 | 24520 |
| 2026-01-30 | 8.50 | $8.57 | 17031 |
| 2026-01-29 | 8.48 | $8.56 | 16800 |
| 2026-01-28 | 8.46 | $8.57 | 34385 |
| 2026-01-27 | 8.43 | $8.51 | 17538 |
| 2026-01-26 | 8.42 | $8.48 | 12439 |
| 2026-01-23 | 8.41 | $8.43 | 2941 |
| 2026-01-22 | 8.40 | $8.46 | 17845 |
| 2026-01-21 | 8.39 | $8.43 | 6208 |
| 2026-01-20 | 8.39 | $8.36 | 15035 |
| 2026-01-16 | 8.40 | $8.44 | 12800 |
| 2026-01-15 | 8.39 | $8.41 | 6500 |
| 2026-01-14 | 8.39 | $8.38 | 14300 |
| 2026-01-13 | 8.40 | $8.37 | 14900 |
| 2026-01-12 | 8.41 | $8.38 | 21300 |
| 2026-01-09 | 8.42 | $8.44 | 5900 |
| 2026-01-08 | 8.42 | $8.39 | 6639 |
| 2026-01-07 | 8.43 | $8.41 | 4610 |
| 2026-01-06 | 8.44 | $8.41 | 12300 |
| 2026-01-05 | 8.44 | $8.43 | 10408 |
| 2026-01-02 | 8.45 | $8.38 | 8500 |
| 2025-12-31 | 8.46 | $8.47 | 12000 |
| 2025-12-30 | 8.46 | $8.47 | 10022 |
| 2025-12-29 | 8.46 | $8.49 | 8146 |
| 2025-12-26 | 8.46 | $8.44 | 16000 |
| 2025-12-24 | 8.47 | $8.47 | 5443 |
| 2025-12-23 | 8.47 | $8.46 | 4600 |
| 2025-12-22 | 8.47 | $8.45 | 16100 |
| 2025-12-19 | 8.48 | $8.40 | 47300 |
| 2025-12-18 | 8.49 | $8.50 | 10000 |
| 2025-12-17 | 8.49 | $8.52 | 5302 |
| 2025-12-16 | 8.49 | $8.47 | 6500 |
| 2025-12-15 | 8.49 | $8.47 | 5642 |
| 2025-12-12 | 8.50 | $8.41 | 5500 |
| 2025-12-11 | 8.52 | $8.56 | 9300 |
| 2025-12-10 | 8.51 | $8.54 | 3500 |
| 2025-12-09 | 8.50 | $8.48 | 12419 |
| 2025-12-08 | 8.50 | $8.54 | 6200 |
| 2025-12-05 | 8.50 | $8.47 | 5600 |
| 2025-12-04 | 8.50 | $8.47 | 5100 |
| 2025-12-03 | 8.51 | $8.45 | 14700 |
| 2025-12-02 | 8.52 | $8.47 | 17830 |
| 2025-12-01 | 8.53 | $8.58 | 10332 |
| 2025-11-28 | 8.52 | $8.55 | 3300 |
| 2025-11-26 | 8.51 | $8.49 | 19900 |
| 2025-11-25 | 8.51 | $8.52 | 9900 |
| 2025-11-24 | 8.51 | $8.53 | 7200 |
| 2025-11-21 | 8.50 | $8.49 | 6400 |
| 2025-11-20 | 8.51 | $8.52 | 3200 |
| 2025-11-19 | 8.50 | $8.51 | 6216 |
| 2025-11-18 | 8.50 | $8.50 | 2309 |
| 2025-11-17 | 8.50 | $8.51 | 5900 |
| 2025-11-14 | 8.50 | $8.49 | 3700 |
| 2025-11-13 | 8.50 | $8.53 | 3900 |
| 2025-11-12 | 8.49 | $8.52 | 6822 |
| 2025-11-11 | 8.49 | $8.50 | 29035 |
| 2025-11-10 | 8.48 | $8.47 | 15900 |
| 2025-11-07 | 8.49 | $8.51 | 5200 |
| 2025-11-06 | 8.48 | $8.48 | 4802 |
| 2025-11-05 | 8.48 | $8.49 | 2700 |
| 2025-11-04 | 8.48 | $8.47 | 5249 |
| 2025-11-03 | 8.48 | $8.47 | 16500 |
| 2025-10-31 | 8.49 | $8.51 | 6200 |
| 2025-10-30 | 8.48 | $8.51 | 11910 |
| 2025-10-29 | 8.48 | $8.48 | 16100 |
| 2025-10-28 | 8.48 | $8.44 | 27400 |
| 2025-10-27 | 8.49 | $8.52 | 10200 |
| 2025-10-24 | 8.48 | $8.50 | 5000 |
| 2025-10-23 | 8.48 | $8.45 | 5300 |
| 2025-10-22 | 8.49 | $8.45 | 8908 |
| 2025-10-21 | 8.50 | $8.50 | 4200 |
| 2025-10-20 | 8.50 | $8.47 | 9500 |
| 2025-10-17 | 8.50 | $8.49 | 10209 |
| 2025-10-16 | 8.51 | $8.53 | 8700 |
| 2025-10-15 | 8.50 | $8.47 | 16711 |
| 2025-10-14 | 8.51 | $8.48 | 14300 |
| 2025-10-13 | 8.51 | $8.43 | 2600 |
| 2025-10-10 | 8.53 | $8.46 | 21731 |
| 2025-10-09 | 8.54 | $8.52 | 8020 |
| 2025-10-08 | 8.55 | $8.55 | 9617 |
| 2025-10-07 | 8.54 | $8.53 | 15800 |
| 2025-10-06 | 8.54 | $8.54 | 17021 |
| 2025-10-03 | 8.54 | $8.55 | 5300 |
| 2025-10-02 | 8.54 | $8.53 | 11400 |
| 2025-10-01 | 8.54 | $8.54 | 5000 |
| 2025-09-30 | 8.53 | $8.55 | 19500 |
| 2025-09-29 | 8.53 | $8.53 | 4000 |
| 2025-09-26 | 8.52 | $8.52 | 7000 |
| 2025-09-25 | 8.52 | $8.45 | 21700 |
| 2025-09-24 | 8.54 | $8.56 | 11000 |
| 2025-09-23 | 8.53 | $8.52 | 24818 |
| 2025-09-22 | 8.53 | $8.48 | 11642 |
| 2025-09-19 | 8.53 | $8.46 | 13229 |
| 2025-09-18 | 8.55 | $8.42 | 15100 |
| 2025-09-17 | 8.57 | $8.42 | 25800 |
| 2025-09-16 | 8.59 | $8.47 | 17445 |
| 2025-09-15 | 8.61 | $8.59 | 21900 |
| 2025-09-12 | 8.61 | $8.62 | 16118 |
| 2025-09-11 | 8.60 | $8.59 | 21912 |
| 2025-09-10 | 8.59 | $8.61 | 23929 |
| 2025-09-09 | 8.58 | $8.61 | 26000 |
| 2025-09-08 | 8.56 | $8.61 | 16400 |
| 2025-09-05 | 8.54 | $8.62 | 28900 |
| 2025-09-04 | 8.52 | $8.55 | 10200 |
| 2025-09-03 | 8.50 | $8.56 | 11900 |
| 2025-09-02 | 8.48 | $8.52 | 7400 |
| 2025-08-29 | 8.47 | $8.53 | 13331 |
| 2025-08-28 | 8.45 | $8.50 | 20200 |
| 2025-08-27 | 8.44 | $8.50 | 8202 |
| 2025-08-26 | 8.42 | $8.45 | 4708 |
| 2025-08-25 | 8.41 | $8.43 | 10948 |
| 2025-08-22 | 8.40 | $8.45 | 11400 |
| 2025-08-21 | 8.39 | $8.42 | 21100 |
| 2025-08-20 | 8.38 | $8.45 | 20347 |
| 2025-08-19 | 8.36 | $8.37 | 5000 |
| 2025-08-18 | 8.36 | $8.39 | 7800 |
| 2025-08-15 | 8.35 | $8.37 | 8233 |
| 2025-08-14 | 8.34 | $8.33 | 13500 |
| 2025-08-13 | 8.34 | $8.36 | 8541 |
| 2025-08-12 | 8.34 | $8.31 | 34700 |
| 2025-08-11 | 8.34 | $8.37 | 5800 |
| 2025-08-08 | 8.34 | $8.36 | 1100 |
| 2025-08-07 | 8.33 | $8.35 | 5500 |
| 2025-08-06 | 8.33 | $8.30 | 15505 |
| 2025-08-05 | 8.34 | $8.34 | 4923 |
| 2025-08-04 | 8.34 | $8.30 | 16805 |
| 2025-08-01 | 8.34 | $8.21 | 17500 |
| 2025-07-31 | 8.37 | $8.32 | 10574 |
| 2025-07-30 | 8.38 | $8.32 | 19119 |
| 2025-07-29 | 8.39 | $8.39 | 13800 |
| 2025-07-28 | 8.39 | $8.43 | 20608 |
| 2025-07-25 | 8.37 | $8.38 | 5700 |
| 2025-07-24 | 8.37 | $8.40 | 4815 |
| 2025-07-23 | 8.36 | $8.38 | 6719 |
| 2025-07-22 | 8.35 | $8.37 | 9144 |
| 2025-07-21 | 8.35 | $8.37 | 10200 |
| 2025-07-18 | 8.34 | $8.36 | 8900 |
| 2025-07-17 | 8.33 | $8.37 | 8122 |
| 2025-07-16 | 8.32 | $8.38 | 11413 |
| 2025-07-15 | 8.31 | $8.31 | 14802 |
| 2025-07-14 | 8.31 | $8.30 | 5704 |
| 2025-07-11 | 8.31 | $8.27 | 9924 |
| 2025-07-10 | 8.32 | $8.31 | 11606 |
| 2025-07-09 | 8.32 | $8.32 | 4300 |
| 2025-07-08 | 8.32 | $8.28 | 6630 |
| 2025-07-07 | 8.33 | $8.29 | 7100 |
| 2025-07-03 | 8.34 | $8.30 | 14100 |
| 2025-07-02 | 8.34 | $8.31 | 16900 |
| 2025-07-01 | 8.35 | $8.36 | 6400 |
| 2025-06-30 | 8.34 | $8.34 | 26300 |
| 2025-06-27 | 8.34 | $8.35 | 8100 |
| 2025-06-26 | 8.33 | $8.34 | 3400 |
| 2025-06-25 | 8.33 | $8.30 | 4600 |
| 2025-06-24 | 8.33 | $8.28 | 31524 |
| 2025-06-23 | 8.34 | $8.34 | 13430 |
| 2025-06-20 | 8.34 | $8.33 | 17200 |
| 2025-06-18 | 8.34 | $8.29 | 10800 |
| 2025-06-17 | 8.34 | $8.30 | 6833 |
| 2025-06-16 | 8.35 | $8.23 | 26300 |
| 2025-06-13 | 8.37 | $8.27 | 18400 |
| 2025-06-12 | 8.38 | $8.32 | 7111 |
| 2025-06-11 | 8.38 | $8.37 | 4900 |
| 2025-06-10 | 8.38 | $8.34 | 10100 |
| 2025-06-09 | 8.38 | $8.37 | 3400 |
| 2025-06-06 | 8.37 | $8.37 | 2347 |
| 2025-06-05 | 8.37 | $8.37 | 1100 |
| 2025-06-04 | 8.36 | $8.34 | 3727 |
| 2025-06-03 | 8.35 | $8.31 | 7246 |
| 2025-06-02 | 8.35 | $8.27 | 8935 |
| 2025-05-30 | 8.36 | $8.38 | 4312 |
| 2025-05-29 | 8.35 | $8.38 | 7000 |
| 2025-05-28 | 8.33 | $8.37 | 17500 |
| 2025-05-27 | 8.32 | $8.36 | 9900 |
| 2025-05-23 | 8.30 | $8.37 | 9200 |
| 2025-05-22 | 8.27 | $8.34 | 2400 |
| 2025-05-21 | 8.25 | $8.40 | 49300 |
| 2025-05-20 | 8.22 | $8.23 | 400 |
| 2025-05-19 | 8.21 | $8.30 | 7626 |
| 2025-05-16 | 8.18 | $8.22 | 501 |
| 2025-05-15 | 8.17 | $8.20 | 1723 |
| 2025-05-14 | 8.16 | $8.24 | 1000 |
| 2025-05-13 | 8.14 | $8.28 | 10900 |
| 2025-05-12 | 8.11 | $8.24 | 5135 |
| 2025-05-09 | 8.08 | $8.18 | 3800 |
| 2025-05-08 | 8.06 | $8.16 | 8707 |
| 2025-05-07 | 8.03 | $8.12 | 2800 |
| 2025-05-06 | 8.02 | $8.01 | 18100 |
| 2025-05-05 | 8.03 | $8.05 | 1129 |
| 2025-05-02 | 8.02 | $8.12 | 6100 |
| 2025-05-01 | 8.01 | $8.08 | 5203 |
| 2025-04-30 | 8.00 | $8.07 | 5248 |
| 2025-04-29 | 7.99 | $8.06 | 8613 |
| 2025-04-28 | 7.98 | $8.11 | 2100 |
| 2025-04-25 | 7.96 | $8.09 | 2600 |
| 2025-04-24 | 7.94 | $8.03 | 500 |
| 2025-04-23 | 7.93 | $8.05 | 7037 |
| 2025-04-22 | 7.91 | $7.96 | 5744 |
| 2025-04-21 | 7.92 | $7.94 | 7239 |
| 2025-04-17 | 7.93 | $7.92 | 6020 |
| 2025-04-16 | 7.94 | $7.95 | 6522 |
| 2025-04-15 | 7.95 | $7.91 | 15700 |
| 2025-04-14 | 7.98 | $7.83 | 43000 |
| 2025-04-11 | 8.02 | $7.89 | 10700 |
| 2025-04-10 | 8.06 | $8.12 | 2719 |
| 2025-04-09 | 8.05 | $7.96 | 5900 |
| 2025-04-08 | 8.08 | $7.89 | 5000 |
| 2025-04-07 | 8.13 | $7.91 | 5400 |
| 2025-04-04 | 8.19 | $7.87 | 21229 |
| 2025-04-03 | 8.26 | $8.22 | 7000 |
| 2025-04-02 | 8.27 | $8.26 | 14000 |
| 2025-04-01 | 8.27 | $8.25 | 6000 |
| 2025-03-31 | 8.28 | $8.24 | 13000 |
| 2025-03-28 | 8.29 | $8.27 | 8400 |
| 2025-03-27 | 8.29 | $8.29 | 2800 |
| 2025-03-26 | 8.29 | $8.28 | 4207 |
| 2025-03-25 | 8.30 | $8.33 | 19400 |
| 2025-03-24 | 8.29 | $8.24 | 11338 |
| 2025-03-21 | 8.30 | $8.25 | 6914 |
| 2025-03-20 | 8.31 | $8.24 | 5333 |
| 2025-03-19 | 8.32 | $8.23 | 10017 |
| 2025-03-18 | 8.34 | $8.31 | 2417 |
| 2025-03-17 | 8.34 | $8.26 | 13000 |
| 2025-03-14 | 8.36 | $8.33 | 22000 |
| 2025-03-13 | 8.36 | $8.31 | 5300 |
| 2025-03-12 | 8.37 | $8.35 | 915 |
| 2025-03-11 | 8.37 | $8.31 | 5100 |
| 2025-03-10 | 8.37 | $8.36 | 12500 |
| 2025-03-07 | 8.37 | $8.34 | 2100 |
| 2025-03-06 | 8.37 | $8.35 | 7519 |
| 2025-03-05 | 8.37 | $8.34 | 4500 |
| 2025-03-04 | 8.37 | $8.35 | 2500 |
| 2025-03-03 | 8.36 | $8.35 | 3732 |
| 2025-02-28 | 8.36 | $8.37 | 9800 |
| 2025-02-27 | 8.35 | $8.31 | 1000 |
| 2025-02-26 | 8.35 | $8.32 | 6300 |
| 2025-02-25 | 8.35 | $8.34 | 1906 |
| 2025-02-24 | 8.35 | $8.35 | 11400 |
| 2025-02-21 | 8.34 | $8.34 | 8300 |
| 2025-02-20 | 8.33 | $8.35 | 20600 |
| 2025-02-19 | 8.31 | $8.33 | 7100 |
| 2025-02-18 | 8.30 | $8.31 | 13000 |
| 2025-02-14 | 8.30 | $8.34 | 300141 |
| 2025-02-13 | 8.28 | $8.31 | 54800 |
| 2025-02-12 | 8.27 | $8.33 | 3401 |
| 2025-02-11 | 8.25 | $8.30 | 8000 |
| 2025-02-10 | 8.23 | $8.26 | 14005 |
| 2025-02-07 | 8.22 | $8.22 | 7214 |
| 2025-02-06 | 8.21 | $8.22 | 10800 |
| 2025-02-05 | 8.21 | $8.21 | 4330 |
| 2025-02-04 | 8.20 | $8.21 | 10300 |
| 2025-02-03 | 8.19 | $8.18 | 22600 |
| 2025-01-31 | 8.19 | $8.19 | 4135 |
| 2025-01-30 | 8.19 | $8.21 | 9700 |
| 2025-01-29 | 8.18 | $8.15 | 29648 |
| 2025-01-28 | 8.18 | $8.18 | 19200 |
| 2025-01-27 | 8.17 | $8.22 | 13200 |
| 2025-01-24 | 8.16 | $8.21 | 40042 |
| 2025-01-23 | 8.14 | $8.17 | 20331 |
| 2025-01-22 | 8.13 | $8.18 | 12110 |
| 2025-01-21 | 8.12 | $8.15 | 3127 |
| 2025-01-17 | 8.11 | $8.15 | 711 |
| 2025-01-16 | 8.10 | $8.13 | 17400 |
| 2025-01-15 | 8.09 | $8.13 | 300 |
| 2025-01-14 | 8.08 | $8.12 | 21300 |
| 2025-01-13 | 8.08 | $8.14 | 23119 |
| 2025-01-10 | 8.06 | $8.08 | 15322 |
| 2025-01-08 | 8.06 | $8.14 | 2039 |
| 2025-01-07 | 8.04 | $8.11 | 3743 |
| 2025-01-06 | 8.03 | $8.13 | 48438 |
| 2025-01-03 | 8.01 | $8.05 | 9900 |
| 2025-01-02 | 8.00 | $8.04 | 21300 |
| 2024-12-31 | 7.99 | $8.02 | 1117 |
| 2024-12-30 | 7.99 | $8.02 | 14812 |
| 2024-12-27 | 7.99 | $8.01 | 14400 |
| 2024-12-26 | 7.99 | $8.02 | 7121 |
| 2024-12-24 | 7.99 | $8.01 | 6914 |
| 2024-12-23 | 7.99 | $8.03 | 14800 |
| 2024-12-20 | 7.99 | $7.94 | 19309 |
| 2024-12-19 | 8.00 | $7.95 | 101244 |
| 2024-12-18 | 8.02 | $7.97 | 12626 |
| 2024-12-17 | 8.04 | $7.99 | 11300 |
| 2024-12-16 | 8.05 | $7.98 | 36800 |
| 2024-12-13 | 8.07 | $7.99 | 39900 |
| 2024-12-12 | 8.09 | $8.10 | 9300 |
| 2024-12-11 | 8.08 | $8.08 | 3939 |
| 2024-12-10 | 8.09 | $8.09 | 9010 |
| 2024-12-09 | 8.09 | $8.04 | 10800 |
| 2024-12-06 | 8.10 | $8.11 | 1336 |
| 2024-12-05 | 8.10 | $8.07 | 3800 |
| 2024-12-04 | 8.11 | $8.11 | 7713 |
| 2024-12-03 | 8.11 | $8.12 | — |
| 2024-12-02 | 8.10 | $8.12 | 1420 |
| 2024-11-29 | 8.10 | $8.14 | 3000 |
| 2024-11-27 | 8.10 | $8.13 | 8000 |
| 2024-11-26 | 8.09 | $8.04 | 15712 |
| 2024-11-25 | 8.10 | $8.11 | 5100 |
| 2024-11-22 | 8.10 | $8.06 | 2300 |
| 2024-11-21 | 8.12 | $8.07 | 19538 |
| 2024-11-20 | 8.13 | $8.08 | 800 |
| 2024-11-19 | 8.14 | $8.10 | 1747 |
| 2024-11-18 | 8.14 | $8.09 | 2249 |
| 2024-11-15 | 8.16 | $8.08 | 3330 |
| 2024-11-14 | 8.17 | $8.13 | 5100 |
| 2024-11-13 | 8.18 | $8.14 | 6800 |
| 2024-11-12 | 8.18 | $8.15 | 1800 |
| 2024-11-11 | 8.19 | $8.18 | 8300 |
| 2024-11-08 | 8.19 | $8.19 | 8700 |
| 2024-11-07 | 8.19 | $8.24 | 6700 |
| 2024-11-06 | 8.17 | $8.25 | 30835 |
| 2024-11-05 | 8.15 | $8.15 | 5200 |
| 2024-11-04 | 8.15 | $8.15 | 28800 |
| 2024-11-01 | 8.15 | $8.14 | 2300 |
| 2024-10-31 | 8.15 | $8.09 | 5300 |
| 2024-10-30 | 8.16 | $8.17 | 1842 |
| 2024-10-29 | 8.16 | $8.18 | 1430 |
| 2024-10-28 | 8.15 | $8.14 | 16317 |
| 2024-10-25 | 8.15 | $8.17 | 3100 |
| 2024-10-24 | 8.15 | $8.15 | 5114 |
| 2024-10-23 | 8.15 | $8.12 | 10242 |
| 2024-10-22 | 8.15 | $8.12 | 9125 |
| 2024-10-21 | 8.16 | $8.15 | 3700 |
| 2024-10-18 | 8.15 | $8.15 | 3039 |
| 2024-10-17 | 8.15 | $8.15 | 10136 |
| 2024-10-16 | 8.15 | $8.14 | 5647 |
| 2024-10-15 | 8.15 | $8.16 | 6300 |
| 2024-10-14 | 8.14 | $8.14 | 2100 |
| 2024-10-11 | 8.14 | $8.12 | 600 |
| 2024-10-10 | 8.14 | $8.12 | 3600 |
| 2024-10-09 | 8.15 | $8.15 | 1135 |
| 2024-10-08 | 8.14 | $8.14 | 5100 |
| 2024-10-07 | 8.14 | $8.10 | 3500 |
| 2024-10-04 | 8.14 | $8.14 | 3300 |
| 2024-10-03 | 8.14 | $8.14 | 1014 |
| 2024-10-02 | 8.14 | $8.12 | 4402 |
| 2024-10-01 | 8.14 | $8.17 | 6009 |
| 2024-09-30 | 8.13 | $8.15 | 17121 |
| 2024-09-27 | 8.12 | $8.20 | 8445 |
| 2024-09-26 | 8.10 | $8.13 | 10808 |
| 2024-09-25 | 8.09 | $8.10 | 5000 |
| 2024-09-24 | 8.09 | $8.12 | 8600 |
| 2024-09-23 | 8.08 | $8.09 | 6100 |
| 2024-09-20 | 8.07 | $8.06 | 8300 |
| 2024-09-19 | 8.07 | $8.05 | 629 |
| 2024-09-18 | 8.08 | $8.03 | 3730 |
| 2024-09-17 | 8.09 | $8.07 | 11121 |
| 2024-09-16 | 8.09 | $8.03 | 17500 |
| 2024-09-13 | 8.10 | $8.12 | 6542 |
| 2024-09-12 | 8.09 | $8.06 | 10804 |
| 2024-09-11 | 8.09 | $8.07 | 3314 |
| 2024-09-10 | 8.09 | $8.07 | 6300 |
| 2024-09-09 | 8.09 | $8.08 | 1100 |
| 2024-09-06 | 8.09 | $8.08 | 5136 |
| 2024-09-05 | 8.09 | $8.07 | 3230 |
| 2024-09-04 | 8.09 | $8.08 | 6300 |
| 2024-09-03 | 8.09 | $8.10 | 11840 |
| 2024-08-30 | 8.08 | $8.08 | 4600 |
| 2024-08-29 | 8.07 | $8.07 | 7942 |
| 2024-08-28 | 8.07 | $8.09 | 13700 |
| 2024-08-27 | 8.06 | $8.09 | 3500 |
| 2024-08-26 | 8.05 | $8.10 | 12600 |
| 2024-08-23 | 8.04 | $8.06 | 8837 |
| 2024-08-22 | 8.03 | $8.03 | 5906 |
| 2024-08-21 | 8.03 | $8.02 | 8700 |
| 2024-08-20 | 8.03 | $8.00 | 25600 |
| 2024-08-19 | 8.03 | $8.05 | 5200 |
| 2024-08-16 | 8.02 | $8.02 | 2300 |
| 2024-08-15 | 8.02 | $8.01 | 18000 |
| 2024-08-14 | 8.01 | $8.02 | 5500 |
| 2024-08-13 | 8.01 | $7.97 | 8100 |
| 2024-08-12 | 8.01 | $8.00 | 7737 |
| 2024-08-09 | 8.01 | $8.01 | 2614 |
| 2024-08-08 | 8.01 | $8.01 | 3845 |
| 2024-08-07 | 8.01 | $7.99 | 4800 |
| 2024-08-06 | 8.01 | $7.98 | 4800 |
| 2024-08-05 | 8.01 | $7.94 | 12737 |
| 2024-08-02 | 8.02 | $8.01 | 8527 |
| 2024-08-01 | 8.02 | $8.01 | 8719 |
| 2024-07-31 | 8.01 | $8.03 | 9900 |
| 2024-07-30 | 8.01 | $8.04 | 13800 |
| 2024-07-29 | 7.99 | $8.01 | 13500 |
| 2024-07-26 | 7.99 | $7.98 | 3742 |
| 2024-07-25 | 7.98 | $7.97 | 8840 |
| 2024-07-24 | 7.98 | $8.00 | 9722 |
| 2024-07-23 | 7.97 | $8.01 | 5505 |
| 2024-07-22 | 7.96 | $7.98 | 1703 |
| 2024-07-19 | 7.95 | $7.97 | 800 |
| 2024-07-18 | 7.94 | $7.99 | 2800 |
| 2024-07-17 | 7.93 | $7.97 | 12343 |
| 2024-07-16 | 7.92 | $7.96 | 4737 |
| 2024-07-15 | 7.90 | $7.94 | 10900 |
| 2024-07-12 | 7.89 | $7.95 | 9100 |
| 2024-07-11 | 7.88 | $7.93 | 15800 |
| 2024-07-10 | 7.87 | $7.90 | 5520 |
| 2024-07-09 | 7.86 | $7.91 | 2205 |
| 2024-07-08 | 7.85 | $7.90 | 14600 |
| 2024-07-05 | 7.84 | $7.87 | 5822 |
| 2024-07-03 | 7.84 | $7.85 | 181719 |
| 2024-07-02 | 7.83 | $7.87 | 6034 |
| 2024-07-01 | 7.83 | $7.86 | 5828 |
| 2024-06-28 | 7.82 | $7.84 | 5637 |
| 2024-06-27 | 7.82 | $7.82 | 4241 |
| 2024-06-26 | 7.82 | $7.84 | 8200 |
| 2024-06-25 | 7.82 | $7.82 | 7900 |
| 2024-06-24 | 7.83 | $7.82 | 13600 |
| 2024-06-21 | 7.83 | $7.78 | 22800 |
| 2024-06-20 | 7.84 | $7.83 | 11100 |
| 2024-06-18 | 7.85 | $7.80 | 14000 |
| 2024-06-17 | 7.86 | $7.79 | 24633 |
| 2024-06-14 | 7.88 | $7.81 | 4323 |
| 2024-06-13 | 7.89 | $7.79 | 9800 |
| 2024-06-12 | 7.91 | $7.91 | 3900 |
| 2024-06-11 | 7.91 | $7.91 | 1700 |
| 2024-06-10 | 7.91 | $7.89 | 3900 |
| 2024-06-07 | 7.91 | $7.90 | 5000 |
| 2024-06-06 | 7.92 | $7.91 | 8123 |
| 2024-06-05 | 7.92 | $7.93 | 10900 |
| 2024-06-04 | 7.91 | $7.89 | 25000 |
| 2024-06-03 | 7.91 | $7.91 | 14100 |
| 2024-05-31 | 7.91 | $7.89 | 3232 |
| 2024-05-30 | 7.91 | $7.87 | 12538 |
| 2024-05-29 | 7.92 | $7.90 | 3000 |
| 2024-05-28 | 7.92 | $7.91 | 4000 |
| 2024-05-24 | 7.92 | $7.90 | 7800 |
| 2024-05-23 | 7.92 | $7.93 | 5900 |
| 2024-05-22 | 7.92 | $7.97 | 5000 |
| 2024-05-21 | 7.90 | $7.98 | 7222 |
| 2024-05-20 | 7.88 | $7.95 | 5641 |
| 2024-05-17 | 7.86 | $7.94 | 27500 |
| 2024-05-16 | 7.85 | $7.90 | 4000 |
| 2024-05-15 | 7.84 | $7.87 | 10831 |
| 2024-05-14 | 7.83 | $7.84 | 6000 |
| 2024-05-13 | 7.83 | $7.85 | 16827 |
| 2024-05-10 | 7.82 | $7.84 | 9704 |
| 2024-05-09 | 7.82 | $7.85 | 12216 |
| 2024-05-08 | 7.82 | $7.84 | 11400 |
| 2024-05-07 | 7.81 | $7.84 | 1700 |
| 2024-05-06 | 7.81 | $7.83 | 4600 |
| 2024-05-03 | 7.81 | $7.84 | 7608 |
| 2024-05-02 | 7.80 | $7.82 | 1400 |
| 2024-05-01 | 7.80 | $7.82 | 3800 |
| 2024-04-30 | 7.80 | $7.80 | 1130 |
| 2024-04-29 | 7.81 | $7.81 | 8100 |
| 2024-04-26 | 7.81 | $7.83 | 2924 |
| 2024-04-25 | 7.81 | $7.80 | 7500 |
| 2024-04-24 | 7.81 | $7.83 | 3905 |
| 2024-04-23 | 7.81 | $7.83 | 9900 |
| 2024-04-22 | 7.81 | $7.82 | 6509 |
| 2024-04-19 | 7.81 | $7.81 | 16300 |
| 2024-04-18 | 7.82 | $7.80 | 5700 |
| 2024-04-17 | 7.83 | $7.81 | 5400 |
| 2024-04-16 | 7.83 | $7.81 | 4600 |
| 2024-04-15 | 7.84 | $7.77 | 7022 |
| 2024-04-12 | 7.86 | $7.81 | 29116 |
| 2024-04-11 | 7.87 | $7.85 | 13800 |
| 2024-04-10 | 7.88 | $7.85 | 8000 |
| 2024-04-09 | 7.88 | $7.89 | 4934 |
| 2024-04-08 | 7.88 | $7.87 | 11349 |
| 2024-04-05 | 7.89 | $7.87 | 4635 |
| 2024-04-04 | 7.89 | $7.84 | 7000 |
| 2024-04-03 | 7.91 | $7.86 | 24800 |
| 2024-04-02 | 7.92 | $7.82 | 34300 |
| 2024-04-01 | 7.94 | $7.92 | 8644 |
| 2024-03-28 | 7.94 | $7.96 | 8846 |
| 2024-03-27 | 7.93 | $7.93 | 3522 |
| 2024-03-26 | 7.93 | $7.93 | 7600 |
| 2024-03-25 | 7.93 | $7.94 | 25824 |
| 2024-03-22 | 7.92 | $7.93 | 29100 |
| 2024-03-21 | 7.92 | $7.98 | 10539 |
| 2024-03-20 | 7.91 | $7.93 | 6810 |
| 2024-03-19 | 7.90 | $7.88 | 5500 |
| 2024-03-18 | 7.91 | $7.86 | 6000 |
| 2024-03-15 | 7.91 | $7.89 | 9635 |
| 2024-03-14 | 7.92 | $7.89 | 6800 |
| 2024-03-13 | 7.92 | $7.92 | 10824 |
| 2024-03-12 | 7.92 | $8.00 | 8801 |
| 2024-03-11 | 7.90 | $7.96 | 3200 |
| 2024-03-08 | 7.89 | $7.97 | 5400 |
| 2024-03-07 | 7.88 | $7.93 | 9502 |
| 2024-03-06 | 7.86 | $7.90 | 8502 |
| 2024-03-05 | 7.86 | $7.91 | 9400 |
| 2024-03-04 | 7.85 | $7.91 | 9200 |
| 2024-03-01 | 7.84 | $7.87 | 13348 |
| 2024-02-29 | 7.84 | $7.85 | 3500 |
| 2024-02-28 | 7.84 | $7.81 | 13801 |
| 2024-02-27 | 7.84 | $7.82 | 7100 |
| 2024-02-26 | 7.85 | $7.82 | 18440 |
| 2024-02-23 | 7.86 | $7.86 | 7921 |
| 2024-02-22 | 7.87 | $7.87 | 15542 |
| 2024-02-21 | 7.87 | $7.85 | 6525 |
| 2024-02-20 | 7.87 | $7.87 | 6001 |
| 2024-02-16 | 7.88 | $7.84 | 20032 |
| 2024-02-15 | 7.89 | $7.87 | 3600 |
| 2024-02-14 | 7.89 | $7.86 | 17030 |
| 2024-02-13 | 7.90 | $7.83 | 28501 |
| 2024-02-12 | 7.92 | $7.92 | 25025 |
| 2024-02-09 | 7.92 | $7.95 | 1700 |
| 2024-02-08 | 7.91 | $7.94 | 6300 |
| 2024-02-07 | 7.90 | $7.94 | 2914 |
| 2024-02-06 | 7.90 | $7.90 | 7500 |
| 2024-02-05 | 7.90 | $7.90 | 10300 |
| 2024-02-02 | 7.90 | $7.91 | 14503 |
| 2024-02-01 | 7.90 | $7.92 | 4737 |
| 2024-01-31 | 7.90 | $7.87 | 15600 |
| 2024-01-30 | 7.91 | $7.91 | 10200 |
| 2024-01-29 | 7.91 | $7.90 | 19133 |
| 2024-01-26 | 7.91 | $7.89 | 7204 |
| 2024-01-25 | 7.92 | $7.88 | 11126 |
| 2024-01-24 | 7.93 | $7.90 | 16900 |
| 2024-01-23 | 7.93 | $7.90 | 4338 |
| 2024-01-22 | 7.94 | $7.91 | 16606 |
| 2024-01-19 | 7.95 | $7.90 | 19726 |
| 2024-01-18 | 7.96 | $7.91 | 4900 |
| 2024-01-17 | 7.97 | $7.89 | 15427 |
| 2024-01-16 | 7.98 | $7.90 | 8642 |
| 2024-01-12 | 8.00 | $7.94 | 17307 |
| 2024-01-11 | 8.01 | $7.92 | 18807 |
| 2024-01-10 | 8.03 | $8.00 | 17147 |
| 2024-01-09 | 8.03 | $7.99 | 1400 |
| 2024-01-08 | 8.03 | $8.01 | 1700 |
| 2024-01-05 | 8.03 | $7.98 | 4240 |
| 2024-01-04 | 8.03 | $7.99 | 9600 |
| 2024-01-03 | 8.04 | $7.98 | 13109 |
| 2024-01-02 | 8.04 | $8.00 | 11810 |
| 2023-12-29 | 8.05 | $8.04 | 15741 |
| 2023-12-28 | 8.04 | $8.06 | 9241 |
| 2023-12-27 | 8.03 | $8.05 | 16900 |
| 2023-12-26 | 8.02 | $8.08 | 16700 |
| 2023-12-22 | 8.00 | $8.05 | 18800 |
| 2023-12-21 | 7.98 | $7.98 | 10600 |
| 2023-12-20 | 7.98 | $7.92 | 10916 |
| 2023-12-19 | 7.98 | $7.92 | 13200 |
| 2023-12-18 | 7.99 | $7.95 | 14200 |
| 2023-12-15 | 7.99 | $8.01 | 13800 |
| 2023-12-14 | 7.98 | $7.98 | 22900 |
| 2023-12-13 | 7.97 | $7.99 | 11600 |
| 2023-12-12 | 7.96 | $7.98 | 24000 |
| 2023-12-11 | 7.95 | $7.99 | 34800 |
| 2023-12-08 | 7.93 | $7.98 | 6200 |
| 2023-12-07 | 7.92 | $7.98 | 12632 |
| 2023-12-06 | 7.90 | $7.94 | 24600 |
| 2023-12-05 | 7.88 | $7.93 | 10506 |
| 2023-12-04 | 7.87 | $7.95 | 42800 |
| 2023-12-01 | 7.85 | $7.87 | 29417 |
| 2023-11-30 | 7.84 | $7.86 | 5300 |
| 2023-11-29 | 7.83 | $7.85 | 8339 |
| 2023-11-28 | 7.82 | $7.83 | 16336 |
| 2023-11-27 | 7.82 | $7.81 | 19538 |
| 2023-11-24 | 7.82 | $7.84 | 5900 |
| 2023-11-22 | 7.82 | $7.83 | 5820 |
| 2023-11-21 | 7.81 | $7.79 | 1518 |
| 2023-11-20 | 7.81 | $7.86 | 2400 |
| 2023-11-17 | 7.80 | $7.84 | 30311 |
| 2023-11-16 | 7.79 | $7.81 | 1737 |
| 2023-11-15 | 7.78 | $7.83 | 11842 |
| 2023-11-14 | 7.77 | $7.82 | 5600 |
| 2023-11-13 | 7.76 | $7.73 | 18834 |
| 2023-11-10 | 7.77 | $7.73 | 15300 |
| 2023-11-09 | 7.78 | $7.75 | 8907 |
| 2023-11-08 | 7.78 | $7.74 | 16742 |
| 2023-11-07 | 7.79 | $7.83 | 2100 |
| 2023-11-06 | 7.78 | $7.83 | 6647 |
| 2023-11-03 | 7.77 | $7.90 | 5627 |
| 2023-11-02 | 7.74 | $7.82 | 4100 |
| 2023-11-01 | 7.72 | $7.76 | 6021 |
| 2023-10-31 | 7.71 | $7.76 | 3038 |
| 2023-10-30 | 7.71 | $7.73 | 4537 |
| 2023-10-27 | 7.70 | $7.70 | 10000 |
| 2023-10-26 | 7.71 | $7.72 | 4800 |
| 2023-10-25 | 7.71 | $7.70 | 11911 |
| 2023-10-24 | 7.71 | $7.74 | 3900 |
| 2023-10-23 | 7.71 | $7.72 | 5017 |
| 2023-10-20 | 7.71 | $7.74 | 5431 |
| 2023-10-19 | 7.71 | $7.73 | 6305 |
| 2023-10-18 | 7.71 | $7.73 | 4648 |
| 2023-10-17 | 7.71 | $7.74 | 1717 |
| 2023-10-16 | 7.71 | $7.76 | 6500 |
| 2023-10-13 | 7.70 | $7.68 | 4100 |
| 2023-10-12 | 7.71 | $7.72 | 4913 |
| 2023-10-11 | 7.71 | $7.74 | 3600 |
| 2023-10-10 | 7.71 | $7.75 | 7714 |
| 2023-10-09 | 7.71 | $7.71 | 19500 |
| 2023-10-06 | 7.72 | $7.73 | 1036 |
| 2023-10-05 | 7.72 | $7.70 | 9100 |
| 2023-10-04 | 7.73 | $7.74 | 4200 |
| 2023-10-03 | 7.73 | $7.71 | 20600 |
| 2023-10-02 | 7.74 | $7.72 | 14300 |
| 2023-09-29 | 7.75 | $7.75 | 9943 |
| 2023-09-28 | 7.76 | $7.75 | 16707 |
| 2023-09-27 | 7.77 | $7.73 | 14800 |
| 2023-09-26 | 7.78 | $7.71 | 38900 |
| 2023-09-25 | 7.80 | $7.80 | 16336 |
| 2023-09-22 | 7.80 | $7.76 | 18631 |
| 2023-09-21 | 7.82 | $7.78 | 7600 |
| 2023-09-20 | 7.83 | $7.81 | 8300 |
| 2023-09-19 | 7.84 | $7.78 | 15424 |
| 2023-09-18 | 7.85 | $7.81 | 5800 |
| 2023-09-15 | 7.86 | $7.78 | 5447 |
| 2023-09-14 | 7.88 | $7.80 | 14600 |
| 2023-09-13 | 7.90 | $7.90 | 9906 |
| 2023-09-12 | 7.90 | $7.90 | 9714 |
| 2023-09-11 | 7.90 | $7.90 | 2905 |
| 2023-09-08 | 7.90 | $7.90 | 3800 |
| 2023-09-07 | 7.90 | $7.87 | 2800 |
| 2023-09-06 | 7.90 | $7.89 | 34700 |
| 2023-09-05 | 7.91 | $7.90 | 5100 |
| 2023-09-01 | 7.91 | $7.92 | 9600 |
| 2023-08-31 | 7.90 | $7.92 | 12500 |
| 2023-08-30 | 7.90 | $7.92 | 9114 |
| 2023-08-29 | 7.90 | $7.91 | 23200 |
| 2023-08-28 | 7.89 | $7.91 | 14900 |
| 2023-08-25 | 7.89 | $7.84 | 17700 |
| 2023-08-24 | 7.90 | $7.83 | 33749 |
| 2023-08-23 | 7.92 | $7.91 | 23421 |
| 2023-08-22 | 7.92 | $7.91 | 9400 |
| 2023-08-21 | 7.92 | $7.90 | 6400 |
| 2023-08-18 | 7.93 | $7.88 | 59439 |
| 2023-08-17 | 7.93 | $7.89 | 11800 |
| 2023-08-16 | 7.94 | $7.88 | 11125 |
| 2023-08-15 | 7.95 | $7.90 | 4300 |
| 2023-08-14 | 7.96 | $7.94 | 16904 |
| 2023-08-11 | 7.96 | $7.99 | 4136 |
| 2023-08-10 | 7.95 | $7.97 | 15141 |
| 2023-08-09 | 7.95 | $7.97 | 8900 |
| 2023-08-08 | 7.94 | $7.98 | 2500 |
| 2023-08-07 | 7.93 | $7.97 | 19439 |
| 2023-08-04 | 7.92 | $7.91 | 12901 |
| 2023-08-03 | 7.92 | $7.88 | 1947 |
| 2023-08-02 | 7.92 | $7.90 | 3930 |
| 2023-08-01 | 7.92 | $7.91 | 7409 |
| 2023-07-31 | 7.92 | $7.92 | 24301 |
| 2023-07-28 | 7.92 | $7.91 | 13300 |
| 2023-07-27 | 7.92 | $7.89 | 7814 |
| 2023-07-26 | 7.93 | $7.93 | 5100 |
| 2023-07-25 | 7.92 | $7.91 | 25400 |
| 2023-07-24 | 7.92 | $7.92 | 17900 |
| 2023-07-21 | 7.92 | $7.91 | 28100 |
| 2023-07-20 | 7.91 | $7.92 | 19509 |
| 2023-07-19 | 7.91 | $7.96 | 18700 |
| 2023-07-18 | 7.90 | $7.94 | 34335 |
| 2023-07-17 | 7.88 | $7.94 | 26300 |
| 2023-07-14 | 7.87 | $7.91 | 4500 |
| 2023-07-13 | 7.86 | $7.91 | 16800 |
| 2023-07-12 | 7.85 | $7.87 | 12100 |
| 2023-07-11 | 7.84 | $7.85 | 41300 |
| 2023-07-10 | 7.84 | $7.86 | 16931 |
| 2023-07-07 | 7.83 | $7.83 | 6300 |
| 2023-07-06 | 7.84 | $7.83 | 5328 |
| 2023-07-05 | 7.84 | $7.87 | 10500 |
| 2023-07-03 | 7.83 | $7.89 | 4800 |
| 2023-06-30 | 7.82 | $7.85 | 5100 |
| 2023-06-29 | 7.81 | $7.81 | 18405 |
| 2023-06-28 | 7.81 | $7.82 | 6444 |
| 2023-06-27 | 7.81 | $7.80 | 9400 |
| 2023-06-26 | 7.81 | $7.78 | 18500 |
| 2023-06-23 | 7.82 | $7.77 | 11000 |
| 2023-06-22 | 7.83 | $7.78 | 15500 |
| 2023-06-21 | 7.85 | $7.80 | 15008 |
| 2023-06-20 | 7.85 | $7.79 | 4028 |
| 2023-06-16 | 7.87 | $7.81 | 14400 |
| 2023-06-15 | 7.88 | $7.82 | 940 |
| 2023-06-14 | 7.89 | $7.78 | 8300 |
| 2023-06-13 | 7.91 | $7.93 | 14900 |
| 2023-06-12 | 7.90 | $7.94 | 2700 |
| 2023-06-09 | 7.89 | $7.91 | 7103 |
| 2023-06-08 | 7.88 | $7.90 | 4110 |
| 2023-06-07 | 7.87 | $7.89 | 9000 |
| 2023-06-06 | 7.86 | $7.89 | 5825 |
| 2023-06-05 | 7.85 | $7.85 | 12054 |
| 2023-06-02 | 7.85 | $7.92 | 7900 |
| 2023-06-01 | 7.84 | $7.88 | 9120 |
| 2023-05-31 | 7.82 | $7.85 | 8600 |
| 2023-05-30 | 7.82 | $7.90 | 13100 |
| 2023-05-26 | 7.80 | $7.86 | 12800 |
| 2023-05-25 | 7.79 | $7.84 | 10414 |
| 2023-05-24 | 7.78 | $7.79 | 7730 |
| 2023-05-23 | 7.78 | $7.77 | 2448 |
| 2023-05-22 | 7.78 | $7.76 | 8700 |
| 2023-05-19 | 7.78 | $7.77 | 300 |
| 2023-05-18 | 7.79 | $7.79 | 2841 |
| 2023-05-17 | 7.79 | $7.75 | 28147 |
| 2023-05-16 | 7.80 | $7.75 | 6004 |
| 2023-05-15 | 7.81 | $7.81 | 12600 |
| 2023-05-12 | 7.81 | $7.81 | 17900 |
| 2023-05-11 | 7.81 | $7.80 | 4327 |
| 2023-05-10 | 7.81 | $7.81 | 15300 |
| 2023-05-09 | 7.81 | $7.83 | 8134 |
| 2023-05-08 | 7.81 | $7.85 | 25700 |
| 2023-05-05 | 7.80 | $7.88 | 14900 |
| 2023-05-04 | 7.78 | $7.81 | 28412 |
| 2023-05-03 | 7.78 | $7.81 | 4200 |
| 2023-05-02 | 7.77 | $7.78 | 11840 |
| 2023-05-01 | 7.78 | $7.83 | 19626 |
| 2023-04-28 | 7.77 | $7.81 | 17606 |
| 2023-04-27 | 7.76 | $7.79 | 14304 |
| 2023-04-26 | 7.76 | $7.76 | 11531 |
| 2023-04-25 | 7.76 | $7.76 | 16700 |
| 2023-04-24 | 7.76 | $7.73 | 32200 |
| 2023-04-21 | 7.78 | $7.71 | 44300 |
| 2023-04-20 | 7.79 | $7.75 | 45900 |
| 2023-04-19 | 7.81 | $7.83 | 7700 |
| 2023-04-18 | 7.80 | $7.81 | 32048 |
| 2023-04-17 | 7.80 | $7.81 | 36300 |
| 2023-04-14 | 7.80 | $7.85 | 22400 |
| 2023-04-13 | 7.80 | $7.84 | 17300 |
| 2023-04-12 | 7.79 | $7.84 | 5400 |
| 2023-04-11 | 7.78 | $7.83 | 46100 |
| 2023-04-10 | 7.78 | $7.83 | 20217 |
| 2023-04-06 | 7.77 | $7.82 | 15215 |
| 2023-04-05 | 7.77 | $7.80 | 49000 |
| 2023-04-04 | 7.77 | $7.81 | 14412 |
| 2023-04-03 | 7.76 | $7.84 | 14400 |
| 2023-03-31 | 7.75 | $7.85 | 20300 |
| 2023-03-30 | 7.74 | $7.79 | 48600 |
| 2023-03-29 | 7.74 | $7.77 | 18200 |
| 2023-03-28 | 7.74 | $7.72 | 57004 |
| 2023-03-27 | 7.75 | $7.78 | 21700 |
| 2023-03-24 | 7.76 | $7.76 | 12600 |
| 2023-03-23 | 7.77 | $7.76 | 48700 |
| 2023-03-22 | 7.78 | $7.76 | 29935 |
| 2023-03-21 | 7.79 | $7.73 | 30800 |
| 2023-03-20 | 7.81 | $7.74 | 15800 |
| 2023-03-17 | 7.84 | $7.75 | 14100 |
| 2023-03-16 | 7.86 | $7.72 | 16500 |
| 2023-03-15 | 7.90 | $7.82 | 25925 |
| 2023-03-14 | 7.92 | $7.83 | 23922 |
| 2023-03-13 | 7.94 | $7.87 | 20333 |
| 2023-03-10 | 7.96 | $7.90 | 33508 |
| 2023-03-09 | 7.98 | $7.98 | 17100 |
| 2023-03-08 | 7.98 | $8.02 | 4000 |
| 2023-03-07 | 7.98 | $7.99 | 27121 |
| 2023-03-06 | 7.98 | $8.02 | 24700 |
| 2023-03-03 | 7.97 | $7.97 | 17200 |
| 2023-03-02 | 7.97 | $7.93 | 10600 |
| 2023-03-01 | 7.98 | $7.93 | 18310 |
| 2023-02-28 | 8.00 | $7.93 | 18300 |
| 2023-02-27 | 8.01 | $7.95 | 56417 |
| 2023-02-24 | 8.03 | $7.95 | 26735 |
| 2023-02-23 | 8.04 | $7.98 | 33100 |
| 2023-02-22 | 8.06 | $7.93 | 22417 |
| 2023-02-21 | 8.08 | $7.92 | 98400 |
| 2023-02-17 | 8.11 | $8.04 | 30600 |
| 2023-02-16 | 8.13 | $8.06 | 9900 |
| 2023-02-15 | 8.13 | $8.09 | 30700 |
| 2023-02-14 | 8.14 | $8.10 | 14824 |
| 2023-02-13 | 8.14 | $8.11 | 19700 |
| 2023-02-10 | 8.14 | $8.15 | 13400 |
| 2023-02-09 | 8.13 | $8.10 | 17401 |
| 2023-02-08 | 8.13 | $8.12 | 1300 |
| 2023-02-07 | 8.12 | $8.09 | 6600 |
| 2023-02-06 | 8.12 | $8.09 | 40318 |
| 2023-02-03 | 8.12 | $8.16 | 10920 |
| 2023-02-02 | 8.11 | $8.17 | 12527 |
| 2023-02-01 | 8.09 | $8.07 | 32519 |
| 2023-01-31 | 8.08 | $8.09 | 21813 |
| 2023-01-30 | 8.07 | $8.11 | 22247 |
| 2023-01-27 | 8.06 | $8.11 | 14600 |
| 2023-01-26 | 8.04 | $8.06 | 19800 |
| 2023-01-25 | 8.03 | $8.09 | 30626 |
| 2023-01-24 | 8.01 | $8.10 | 70900 |
| 2023-01-23 | 7.99 | $8.03 | 18038 |
| 2023-01-20 | 7.98 | $7.99 | 24200 |
| 2023-01-19 | 7.97 | $7.95 | 45309 |
| 2023-01-18 | 7.97 | $8.00 | 5700 |
| 2023-01-17 | 7.96 | $8.00 | 23029 |
| 2023-01-13 | 7.95 | $8.01 | 11039 |
| 2023-01-12 | 7.93 | $7.99 | 29200 |
| 2023-01-11 | 7.92 | $7.97 | 46038 |
| 2023-01-10 | 7.91 | $7.97 | 29100 |
| 2023-01-09 | 7.89 | $7.98 | 48300 |
| 2023-01-06 | 7.88 | $8.00 | 3400 |
| 2023-01-05 | 7.85 | $7.93 | 20333 |
| 2023-01-04 | 7.84 | $7.95 | 16100 |
| 2023-01-03 | 7.81 | $7.90 | 27000 |
| 2022-12-30 | 7.80 | $7.84 | 45300 |
| 2022-12-29 | 7.80 | $7.76 | 40626 |
| 2022-12-28 | 7.81 | $7.75 | 22100 |
| 2022-12-27 | 7.83 | $7.76 | 129200 |
| 2022-12-23 | 7.85 | $7.80 | 92714 |
| 2022-12-22 | 7.86 | $7.80 | 11806 |
| 2022-12-21 | 7.88 | $7.78 | 44400 |
| 2022-12-20 | 7.90 | $7.78 | 43147 |
| 2022-12-19 | 7.93 | $7.83 | 31000 |
| 2022-12-16 | 7.94 | $7.97 | 16100 |
| 2022-12-15 | 7.94 | $7.93 | 13102 |
| 2022-12-14 | 7.94 | $7.95 | 14716 |
| 2022-12-13 | 7.94 | $7.89 | 49200 |
| 2022-12-12 | 7.95 | $7.98 | 28509 |
| 2022-12-09 | 7.94 | $7.90 | 20148 |
| 2022-12-08 | 7.94 | $7.85 | 14800 |
| 2022-12-07 | 7.96 | $8.00 | 22700 |
| 2022-12-06 | 7.95 | $7.99 | 13400 |
| 2022-12-05 | 7.94 | $7.99 | 14400 |
| 2022-12-02 | 7.93 | $7.98 | 19100 |
| 2022-12-01 | 7.92 | $7.98 | 20130 |
| 2022-11-30 | 7.90 | $7.95 | 40423 |
| 2022-11-29 | 7.89 | $7.95 | 13233 |
| 2022-11-28 | 7.88 | $7.95 | 15322 |
| 2022-11-25 | 7.87 | $7.93 | 807 |
| 2022-11-23 | 7.86 | $7.92 | 15100 |
| 2022-11-22 | 7.85 | $7.90 | 10130 |
| 2022-11-21 | 7.84 | $7.85 | 8200 |
| 2022-11-18 | 7.84 | $7.83 | 8600 |
| 2022-11-17 | 7.85 | $7.82 | 17000 |
| 2022-11-16 | 7.86 | $7.83 | 71500 |
| 2022-11-15 | 7.87 | $7.87 | 35331 |
| 2022-11-14 | 7.88 | $7.83 | 51900 |
| 2022-11-11 | 7.89 | $7.89 | 11221 |
| 2022-11-10 | 7.89 | $7.84 | 36737 |
| 2022-11-09 | 7.90 | $7.78 | 30513 |
| 2022-11-08 | 7.93 | $7.87 | 40606 |
| 2022-11-07 | 7.95 | $7.99 | 24600 |
| 2022-11-04 | 7.94 | $7.95 | 8703 |
| 2022-11-03 | 7.94 | $7.90 | 25728 |
| 2022-11-02 | 7.94 | $7.90 | 27600 |
| 2022-11-01 | 7.95 | $8.00 | 30442 |
| 2022-10-31 | 7.94 | $8.00 | 34101 |
| 2022-10-28 | 7.93 | $8.03 | 15106 |
| 2022-10-27 | 7.91 | $7.96 | 6900 |
| 2022-10-26 | 7.91 | $7.96 | 58930 |
| 2022-10-25 | 7.90 | $8.00 | 23200 |
| 2022-10-24 | 7.88 | $7.90 | 19401 |
| 2022-10-21 | 7.88 | $7.97 | 19310 |
| 2022-10-20 | 7.86 | $7.92 | 16312 |
| 2022-10-19 | 7.86 | $7.90 | 16343 |
| 2022-10-18 | 7.86 | $7.92 | 32900 |
| 2022-10-17 | 7.85 | $7.95 | 25138 |
| 2022-10-14 | 7.84 | $7.93 | 9200 |
| 2022-10-13 | 7.82 | $7.90 | 303900 |
| 2022-10-12 | 7.82 | $7.82 | 18900 |
| 2022-10-11 | 7.83 | $7.81 | 10300 |
| 2022-10-10 | 7.84 | $7.90 | 31649 |
| 2022-10-07 | 7.84 | $7.78 | 20400 |
| 2022-10-06 | 7.86 | $7.86 | 65100 |
| 2022-10-05 | 7.88 | $7.92 | 20000 |
| 2022-10-04 | 7.88 | $7.91 | 14813 |
| 2022-10-03 | 7.88 | $7.92 | 8733 |
| 2022-09-30 | 7.88 | $7.92 | 3500 |
| 2022-09-29 | 7.89 | $7.90 | 7905 |
| 2022-09-28 | 7.90 | $7.89 | 12701 |
| 2022-09-27 | 7.91 | $7.90 | 15200 |
| 2022-09-26 | 7.93 | $7.86 | 18129 |
| 2022-09-23 | 7.95 | $7.85 | 21836 |
| 2022-09-22 | 7.98 | $7.95 | 6200 |
| 2022-09-21 | 8.00 | $7.96 | 12500 |
| 2022-09-20 | 8.02 | $7.96 | 8300 |
| 2022-09-19 | 8.04 | $7.92 | 19212 |
| 2022-09-16 | 8.07 | $7.93 | 29800 |
| 2022-09-15 | 8.11 | $7.97 | 10616 |
| 2022-09-14 | 8.15 | $8.05 | 61600 |
| 2022-09-13 | 8.17 | $8.12 | 15800 |
| 2022-09-12 | 8.18 | $8.29 | 4225 |
| 2022-09-09 | 8.16 | $8.20 | 3012 |
| 2022-09-08 | 8.16 | $8.15 | 26729 |
| 2022-09-07 | 8.17 | $8.10 | 3318 |
| 2022-09-06 | 8.19 | $8.10 | 37300 |
| 2022-09-02 | 8.21 | $8.18 | 3400 |
| 2022-09-01 | 8.21 | $8.12 | 13000 |
| 2022-08-31 | 8.24 | $8.11 | 69017 |
| 2022-08-30 | 8.26 | $8.16 | 50400 |
| 2022-08-29 | 8.29 | $8.26 | 5703 |
| 2022-08-26 | 8.29 | $8.33 | 9609 |
| 2022-08-25 | 8.28 | $8.24 | 4208 |
| 2022-08-24 | 8.28 | $8.24 | 2000 |
| 2022-08-23 | 8.29 | $8.22 | 13900 |
| 2022-08-22 | 8.30 | $8.27 | 14200 |
| 2022-08-19 | 8.31 | $8.31 | 5900 |
| 2022-08-18 | 8.30 | $8.38 | 7400 |
| 2022-08-17 | 8.29 | $8.32 | 1628 |
| 2022-08-16 | 8.28 | $8.30 | 4500 |
| 2022-08-15 | 8.27 | $8.33 | 11516 |
| 2022-08-12 | 8.25 | $8.24 | 8700 |
| 2022-08-11 | 8.25 | $8.26 | 9800 |
| 2022-08-10 | 8.25 | $8.24 | 7626 |
| 2022-08-09 | 8.25 | $8.25 | 11600 |
| 2022-08-08 | 8.25 | $8.22 | 22500 |
| 2022-08-05 | 8.26 | $8.29 | 5700 |
| 2022-08-04 | 8.25 | $8.30 | 9200 |
| 2022-08-03 | 8.23 | $8.25 | 4433 |
| 2022-08-02 | 8.23 | $8.22 | 13600 |
| 2022-08-01 | 8.23 | $8.29 | 13218 |
| 2022-07-29 | 8.22 | $8.31 | 8043 |
| 2022-07-28 | 8.20 | $8.17 | 11500 |
| 2022-07-27 | 8.20 | $8.23 | 17300 |
| 2022-07-26 | 8.20 | $8.11 | 1108 |
| 2022-07-25 | 8.22 | $8.17 | 9727 |
| 2022-07-22 | 8.22 | $8.29 | 1700 |
| 2022-07-21 | 8.21 | $8.26 | 25503 |
| 2022-07-20 | 8.20 | $8.28 | — |
| 2022-07-19 | 8.18 | $8.28 | 434 |
| 2022-07-18 | 8.17 | $8.21 | 5200 |
| 2022-07-15 | 8.16 | $8.21 | 22103 |
| 2022-07-14 | 8.15 | $8.20 | 7600 |
| 2022-07-13 | 8.14 | $8.14 | 9245 |
| 2022-07-12 | 8.15 | $8.12 | 1919 |
| 2022-07-11 | 8.16 | $8.14 | 7500 |
| 2022-07-08 | 8.17 | $8.16 | 5800 |
| 2022-07-07 | 8.17 | $8.17 | 14138 |
| 2022-07-06 | 8.18 | $8.22 | 1302 |
| 2022-07-05 | 8.17 | $8.23 | 8729 |
| 2022-07-01 | 8.17 | $8.16 | 4300 |
| 2022-06-30 | 8.17 | $8.21 | 6200 |
| 2022-06-29 | 8.17 | $8.22 | 4900 |
| 2022-06-28 | 8.16 | $8.14 | 18900 |
| 2022-06-27 | 8.17 | $8.25 | 57500 |
| 2022-06-24 | 8.16 | $8.19 | 10344 |
| 2022-06-23 | 8.16 | $8.03 | 44233 |
| 2022-06-22 | 8.19 | $8.15 | 14305 |
| 2022-06-21 | 8.21 | $8.09 | 65800 |
| 2022-06-17 | 8.24 | $8.14 | 5020 |
| 2022-06-16 | 8.26 | $8.18 | 15500 |
| 2022-06-15 | 8.28 | $8.21 | 16400 |
| 2022-06-14 | 8.30 | $8.12 | 20100 |
| 2022-06-13 | 8.34 | $8.22 | 17335 |
| 2022-06-10 | 8.36 | $8.41 | 1305 |
| 2022-06-09 | 8.35 | $8.39 | 16106 |
| 2022-06-08 | 8.33 | $8.45 | 8308 |
| 2022-06-07 | 8.31 | $8.36 | 6107 |
| 2022-06-06 | 8.30 | $8.40 | 10520 |
| 2022-06-03 | 8.27 | $8.44 | 4347 |
| 2022-06-02 | 8.24 | $8.37 | 20520 |
| 2022-06-01 | 8.22 | $8.35 | 14200 |
| 2022-05-31 | 8.19 | $8.30 | 21400 |
| 2022-05-27 | 8.18 | $8.30 | 42047 |
| 2022-05-26 | 8.16 | $8.33 | 23900 |
| 2022-05-25 | 8.13 | $8.30 | 16440 |
| 2022-05-24 | 8.10 | $8.15 | 19509 |
| 2022-05-23 | 8.10 | $8.12 | 13200 |
| 2022-05-20 | 8.11 | $8.14 | 3307 |
| 2022-05-19 | 8.12 | $8.16 | 8500 |
| 2022-05-18 | 8.13 | $8.16 | 7704 |
| 2022-05-17 | 8.13 | $8.18 | 7547 |
| 2022-05-16 | 8.14 | $8.12 | 11300 |
| 2022-05-13 | 8.16 | $8.12 | 9408 |
| 2022-05-12 | 8.18 | $8.08 | 16205 |
| 2022-05-11 | 8.22 | $8.07 | 33927 |
| 2022-05-10 | 8.26 | $8.24 | 13618 |
| 2022-05-09 | 8.28 | $8.15 | 25544 |
| 2022-05-06 | 8.31 | $8.25 | 11300 |
| 2022-05-05 | 8.34 | $8.32 | 11200 |
| 2022-05-04 | 8.35 | $8.32 | 15700 |
| 2022-05-03 | 8.36 | $8.29 | 25439 |
| 2022-05-02 | 8.39 | $8.33 | 11500 |
| 2022-04-29 | 8.41 | $8.38 | 2020 |
| 2022-04-28 | 8.42 | $8.40 | 7200 |
| 2022-04-27 | 8.43 | $8.37 | 4543 |
| 2022-04-26 | 8.45 | $8.37 | 1400 |
| 2022-04-25 | 8.47 | $8.36 | 9000 |
| 2022-04-22 | 8.50 | $8.40 | 7919 |
| 2022-04-21 | 8.53 | $8.44 | 19500 |
| 2022-04-20 | 8.55 | $8.50 | 10510 |
| 2022-04-19 | 8.56 | $8.52 | 12743 |
| 2022-04-18 | 8.57 | $8.59 | 6029 |
| 2022-04-14 | 8.57 | $8.54 | 14200 |
| 2022-04-13 | 8.57 | $8.60 | 8300 |
| 2022-04-12 | 8.57 | $8.55 | 7700 |
| 2022-04-11 | 8.57 | $8.54 | 7015 |
| 2022-04-08 | 8.58 | $8.58 | 8422 |
| 2022-04-07 | 8.58 | $8.55 | 17600 |
| 2022-04-06 | 8.59 | $8.55 | 8400 |
| 2022-04-05 | 8.59 | $8.60 | 11115 |
| 2022-04-04 | 8.59 | $8.57 | 14000 |
| 2022-04-01 | 8.60 | $8.65 | 11308 |
| 2022-03-31 | 8.58 | $8.60 | 3400 |
| 2022-03-30 | 8.58 | $8.54 | 8214 |
| 2022-03-29 | 8.59 | $8.58 | 11800 |
| 2022-03-28 | 8.59 | $8.59 | 8500 |
| 2022-03-25 | 8.59 | $8.66 | 14413 |
| 2022-03-24 | 8.58 | $8.69 | 10700 |
| 2022-03-23 | 8.55 | $8.64 | 4441 |
| 2022-03-22 | 8.54 | $8.63 | 9300 |
| 2022-03-21 | 8.52 | $8.57 | 13944 |
| 2022-03-18 | 8.51 | $8.62 | 12900 |
| 2022-03-17 | 8.50 | $8.54 | 19606 |
| 2022-03-16 | 8.49 | $8.57 | 7205 |
| 2022-03-15 | 8.48 | $8.58 | 3015 |
| 2022-03-14 | 8.47 | $8.50 | 1300 |
| 2022-03-11 | 8.47 | $8.55 | 6300 |
| 2022-03-10 | 8.46 | $8.51 | 10600 |
| 2022-03-09 | 8.46 | $8.48 | 12330 |
| 2022-03-08 | 8.46 | $8.56 | 6637 |
| 2022-03-07 | 8.45 | $8.48 | 16720 |
| 2022-03-04 | 8.46 | $8.54 | 9519 |
| 2022-03-03 | 8.45 | $8.53 | 8546 |
| 2022-03-02 | 8.44 | $8.46 | 7702 |
| 2022-03-01 | 8.45 | $8.48 | 4400 |
| 2022-02-28 | 8.46 | $8.47 | 15800 |
| 2022-02-25 | 8.48 | $8.42 | 96618 |
| 2022-02-24 | 8.50 | $8.39 | 26833 |
| 2022-02-23 | 8.54 | $8.43 | 32100 |
| 2022-02-22 | 8.57 | $8.47 | 16220 |
| 2022-02-18 | 8.60 | $8.47 | 34200 |
| 2022-02-17 | 8.64 | $8.64 | 19520 |
| 2022-02-16 | 8.65 | $8.63 | 742 |
| 2022-02-15 | 8.66 | $8.61 | 8034 |
| 2022-02-14 | 8.68 | $8.60 | 1303 |
| 2022-02-11 | 8.71 | $8.66 | 2900 |
| 2022-02-10 | 8.72 | $8.71 | 32600 |
| 2022-02-09 | 8.73 | $8.86 | 6531 |
| 2022-02-08 | 8.71 | $8.70 | 14300 |
| 2022-02-07 | 8.72 | $8.73 | 3800 |
| 2022-02-04 | 8.72 | $8.68 | 15112 |
| 2022-02-03 | 8.74 | $8.85 | 4332 |
| 2022-02-02 | 8.72 | $8.82 | 11800 |
| 2022-02-01 | 8.71 | $8.66 | 31933 |
| 2022-01-31 | 8.73 | $8.81 | 4812 |
| 2022-01-28 | 8.72 | $8.65 | 3442 |
| 2022-01-27 | 8.75 | $8.66 | 3943 |
| 2022-01-26 | 8.77 | $8.65 | 9000 |
| 2022-01-25 | 8.81 | $8.60 | 66828 |
| 2022-01-24 | 8.86 | $8.65 | 31400 |
| 2022-01-21 | 8.90 | $8.86 | 1444 |
| 2022-01-20 | 8.91 | $8.86 | 9243 |
| 2022-01-19 | 8.93 | $8.83 | 30409 |
| 2022-01-18 | 8.95 | $8.97 | 2100 |
| 2022-01-14 | 8.94 | $8.97 | 11400 |
| 2022-01-13 | 8.94 | $8.97 | 5300 |
| 2022-01-12 | 8.93 | $8.95 | 5916 |
| 2022-01-11 | 8.93 | $8.94 | 6800 |
| 2022-01-10 | 8.92 | $8.95 | 14103 |
| 2022-01-07 | 8.92 | $8.88 | 7144 |
| 2022-01-06 | 8.93 | $8.97 | 7000 |
| 2022-01-05 | 8.92 | $8.95 | 5700 |
| 2022-01-04 | 8.92 | $8.91 | 6300 |
| 2022-01-03 | 8.92 | $8.87 | 5729 |
| 2021-12-31 | 8.93 | $8.93 | 2237 |
| 2021-12-30 | 8.93 | $8.93 | 4200 |
| 2021-12-29 | 8.93 | $8.95 | 17000 |
| 2021-12-28 | 8.93 | $8.98 | 7700 |
| 2021-12-27 | 8.92 | $8.93 | 2435 |
| 2021-12-23 | 8.92 | $8.92 | 7100 |
| 2021-12-22 | 8.92 | $8.89 | 12420 |
| 2021-12-21 | 8.93 | $8.97 | 32700 |
| 2021-12-20 | 8.93 | $8.98 | 50528 |
| 2021-12-17 | 8.92 | $8.98 | 12221 |
| 2021-12-16 | 8.91 | $8.93 | 9100 |
| 2021-12-15 | 8.90 | $8.89 | 3448 |
| 2021-12-14 | 8.91 | $8.82 | 11942 |
| 2021-12-13 | 8.93 | $8.96 | 3135 |
| 2021-12-10 | 8.93 | $8.87 | 3000 |
| 2021-12-09 | 8.94 | $8.90 | 1400 |
| 2021-12-08 | 8.95 | $9.02 | 4300 |
| 2021-12-07 | 8.94 | $8.96 | 19500 |
| 2021-12-06 | 8.94 | $8.95 | 8000 |
| 2021-12-03 | 8.94 | $8.94 | 5548 |
| 2021-12-02 | 8.94 | $8.96 | 12300 |
| 2021-12-01 | 8.94 | $8.88 | 17338 |
| 2021-11-30 | 8.96 | $8.88 | 15221 |
| 2021-11-29 | 8.97 | $8.91 | 11800 |
| 2021-11-26 | 8.99 | $8.96 | 1800 |
| 2021-11-24 | 8.99 | $8.98 | 10900 |
| 2021-11-23 | 9.00 | $8.99 | 9900 |
| 2021-11-22 | 9.00 | $8.99 | 12000 |
| 2021-11-19 | 9.00 | $9.00 | 6000 |
| 2021-11-18 | 9.00 | $9.01 | 51000 |
| 2021-11-17 | 9.00 | $9.01 | 1900 |
| 2021-11-16 | 8.99 | $9.03 | 16000 |
| 2021-11-15 | 8.98 | $8.98 | 4716 |
| 2021-11-12 | 8.98 | $8.98 | 5600 |
| 2021-11-11 | 8.99 | $8.97 | 3715 |
| 2021-11-10 | 8.99 | $8.96 | 7414 |
| 2021-11-09 | 9.00 | $9.03 | 13141 |
| 2021-11-08 | 8.99 | $9.01 | 21500 |
| 2021-11-05 | 8.98 | $9.03 | 69000 |
| 2021-11-04 | 8.97 | $8.98 | 42200 |
| 2021-11-03 | 8.97 | $8.94 | 15100 |
| 2021-11-02 | 8.98 | $8.99 | 5100 |
| 2021-11-01 | 8.98 | $9.01 | 16800 |
| 2021-10-29 | 8.97 | $9.00 | 16300 |
| 2021-10-28 | 8.97 | $8.97 | 4748 |
| 2021-10-27 | 8.97 | $8.96 | 20119 |
| 2021-10-26 | 8.97 | $8.94 | 35529 |
| 2021-10-25 | 8.98 | $8.99 | 15222 |
| 2021-10-22 | 8.98 | $8.99 | 8900 |
| 2021-10-21 | 8.98 | $9.00 | 4521 |
| 2021-10-20 | 8.98 | $9.01 | 20900 |
| 2021-10-19 | 8.97 | $8.95 | 4900 |
| 2021-10-18 | 8.98 | $9.00 | 19047 |
| 2021-10-15 | 8.97 | $8.98 | 5926 |
| 2021-10-14 | 8.97 | $8.99 | 5808 |
| 2021-10-13 | 8.97 | $8.97 | 11426 |
| 2021-10-12 | 8.97 | $9.01 | 2300 |
| 2021-10-11 | 8.97 | $8.94 | 10900 |
| 2021-10-08 | 8.98 | $9.01 | 26207 |
| 2021-10-07 | 8.97 | $8.99 | 18308 |
| 2021-10-06 | 8.97 | $8.93 | 3442 |
| 2021-10-05 | 8.98 | $8.93 | 5800 |
| 2021-10-04 | 8.99 | $8.96 | 10600 |
| 2021-10-01 | 9.00 | $9.01 | 17600 |
| 2021-09-30 | 9.00 | $8.98 | 23800 |
| 2021-09-29 | 9.01 | $8.96 | 14500 |
| 2021-09-28 | 9.02 | $9.01 | 20200 |
| 2021-09-27 | 9.02 | $9.08 | 37428 |
| 2021-09-24 | 9.01 | $9.05 | 42526 |
| 2021-09-23 | 9.00 | $9.00 | 29600 |
| 2021-09-22 | 9.00 | $8.98 | 11100 |
| 2021-09-21 | 9.01 | $8.99 | 2622 |
| 2021-09-20 | 9.01 | $8.98 | 4623 |
| 2021-09-17 | 9.02 | $8.94 | 2529 |
| 2021-09-16 | 9.04 | $9.02 | 400 |
| 2021-09-15 | 9.04 | $9.00 | 8143 |
| 2021-09-14 | 9.05 | $9.02 | 9218 |
| 2021-09-13 | 9.06 | $9.05 | 5941 |
| 2021-09-10 | 9.06 | $9.06 | 1013 |
| 2021-09-09 | 9.06 | $9.04 | 943 |
| 2021-09-08 | 9.06 | $9.09 | 721 |
| 2021-09-07 | 9.05 | $9.08 | 4100 |
| 2021-09-03 | 9.04 | $9.09 | 1705 |
| 2021-09-02 | 9.03 | $9.04 | 6800 |
| 2021-09-01 | 9.03 | $9.04 | 2200 |
| 2021-08-31 | 9.02 | $9.05 | 4310 |
| 2021-08-30 | 9.02 | $9.13 | 50300 |
| 2021-08-27 | 8.99 | $9.00 | 10635 |
| 2021-08-26 | 8.99 | $8.95 | 20200 |
| 2021-08-25 | 9.01 | $9.03 | 17517 |
| 2021-08-24 | 9.00 | $9.02 | 11900 |
| 2021-08-23 | 9.00 | $9.01 | 7707 |
| 2021-08-20 | 9.00 | $8.99 | 26100 |
| 2021-08-19 | 9.00 | $9.01 | 5900 |
| 2021-08-18 | 9.00 | $8.95 | 10300 |
| 2021-08-17 | 9.01 | $9.00 | 3416 |
| 2021-08-16 | 9.01 | $9.00 | 4746 |
| 2021-08-13 | 9.02 | $9.04 | 12511 |
| 2021-08-12 | 9.01 | $9.02 | 1637 |
| 2021-08-11 | 9.01 | $9.00 | 5617 |
| 2021-08-10 | 9.02 | $9.02 | 12300 |
| 2021-08-09 | 9.02 | $9.02 | 14000 |
| 2021-08-06 | 9.02 | $9.03 | 5500 |
| 2021-08-05 | 9.01 | $9.04 | 29900 |
| 2021-08-04 | 9.01 | $9.00 | 12024 |
| 2021-08-03 | 9.01 | $9.02 | 4800 |
| 2021-08-02 | 9.01 | $9.03 | 8530 |
| 2021-07-30 | 9.01 | $9.02 | 2200 |
| 2021-07-29 | 9.01 | $9.00 | 8700 |
| 2021-07-28 | 9.01 | $9.04 | 3900 |
| 2021-07-27 | 9.01 | $9.00 | 4000 |
| 2021-07-26 | 9.01 | $8.93 | 13300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.43
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.69
Average
8.23
Maximum
9.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.43 | $8.43 | 2410 |
| 2026-07-21 | 8.43 | $8.43 | 9930 |
| 2026-07-20 | 8.43 | $8.40 | 6913 |
| 2026-07-17 | 8.44 | $8.44 | 6826 |
| 2026-07-16 | 8.44 | $8.45 | 7500 |
| 2026-07-15 | 8.44 | $8.42 | 16000 |
| 2026-07-14 | 8.45 | $8.43 | 11727 |
| 2026-07-13 | 8.46 | $8.43 | 9200 |
| 2026-07-10 | 8.46 | $8.44 | 14918 |
| 2026-07-09 | 8.47 | $8.49 | 4220 |
| 2026-07-08 | 8.46 | $8.47 | 2917 |
| 2026-07-07 | 8.46 | $8.45 | 8000 |
| 2026-07-06 | 8.46 | $8.47 | 8000 |
| 2026-07-02 | 8.46 | $8.46 | 8000 |
| 2026-07-01 | 8.45 | $8.46 | 9900 |
| 2026-06-30 | 8.45 | $8.47 | 11723 |
| 2026-06-29 | 8.45 | $8.46 | 846 |
| 2026-06-26 | 8.44 | $8.47 | 5736 |
| 2026-06-25 | 8.43 | $8.46 | 2546 |
| 2026-06-24 | 8.42 | $8.46 | 9000 |
| 2026-06-23 | 8.42 | $8.45 | 11900 |
| 2026-06-22 | 8.41 | $8.45 | 10002 |
| 2026-06-18 | 8.40 | $8.41 | 2900 |
| 2026-06-17 | 8.40 | $8.38 | 8842 |
| 2026-06-16 | 8.42 | $8.38 | 22614 |
| 2026-06-15 | 8.43 | $8.41 | 7145 |
| 2026-06-12 | 8.44 | $8.47 | 17122 |
| 2026-06-11 | 8.43 | $8.43 | 16700 |
| 2026-06-10 | 8.44 | $8.42 | 16900 |
| 2026-06-09 | 8.45 | $8.42 | 10619 |
| 2026-06-08 | 8.46 | $8.45 | 8200 |
| 2026-06-05 | 8.47 | $8.45 | 12300 |
| 2026-06-04 | 8.47 | $8.47 | 15119 |
| 2026-06-03 | 8.47 | $8.45 | 8002 |
| 2026-06-02 | 8.48 | $8.46 | 31200 |
| 2026-06-01 | 8.48 | $8.46 | 15305 |
| 2026-05-29 | 8.49 | $8.51 | 4402 |
| 2026-05-28 | 8.48 | $8.48 | 12600 |
| 2026-05-27 | 8.48 | $8.47 | 3100 |
| 2026-05-26 | 8.48 | $8.47 | 6300 |
| 2026-05-22 | 8.48 | $8.46 | 11649 |
| 2026-05-21 | 8.49 | $8.48 | 5103 |
| 2026-05-20 | 8.49 | $8.46 | 7800 |
| 2026-05-19 | 8.49 | $8.49 | 8300 |
| 2026-05-18 | 8.49 | $8.46 | 4900 |
| 2026-05-15 | 8.50 | $8.45 | 13732 |
| 2026-05-14 | 8.51 | $8.52 | 4048 |
| 2026-05-13 | 8.50 | $8.46 | 4635 |
| 2026-05-12 | 8.50 | $8.48 | 4516 |
| 2026-05-11 | 8.50 | $8.50 | 4908 |
| 2026-05-08 | 8.49 | $8.50 | 3348 |
| 2026-05-07 | 8.49 | $8.47 | 6100 |
| 2026-05-06 | 8.48 | $8.48 | 6500 |
| 2026-05-05 | 8.48 | $8.45 | 17300 |
| 2026-05-04 | 8.48 | $8.46 | 6729 |
| 2026-05-01 | 8.48 | $8.48 | 5641 |
| 2026-04-30 | 8.47 | $8.45 | 8617 |
| 2026-04-29 | 8.47 | $8.46 | 9440 |
| 2026-04-28 | 8.47 | $8.44 | 14700 |
| 2026-04-27 | 8.47 | $8.48 | 900 |
| 2026-04-24 | 8.46 | $8.45 | 4200 |
| 2026-04-23 | 8.45 | $8.48 | 2400 |
| 2026-04-22 | 8.43 | $8.46 | 3300 |
| 2026-04-21 | 8.42 | $8.42 | 4903 |
| 2026-04-20 | 8.41 | $8.44 | 16200 |
| 2026-04-17 | 8.40 | $8.41 | 7700 |
| 2026-04-16 | 8.39 | $8.43 | 2816 |
| 2026-04-15 | 8.38 | $8.44 | 2208 |
| 2026-04-14 | 8.36 | $8.41 | 7526 |
| 2026-04-13 | 8.34 | $8.38 | 2700 |
| 2026-04-10 | 8.33 | $8.34 | 17900 |
| 2026-04-09 | 8.33 | $8.37 | 9200 |
| 2026-04-08 | 8.32 | $8.40 | 1928 |
| 2026-04-07 | 8.30 | $8.38 | 7224 |
| 2026-04-06 | 8.28 | $8.34 | 4514 |
| 2026-04-02 | 8.28 | $8.30 | 1307 |
| 2026-04-01 | 8.28 | $8.36 | 2900 |
| 2026-03-31 | 8.27 | $8.33 | 6050 |
| 2026-03-30 | 8.27 | $8.32 | 15800 |
| 2026-03-27 | 8.27 | $8.29 | 17700 |
| 2026-03-26 | 8.28 | $8.26 | 10616 |
| 2026-03-25 | 8.30 | $8.32 | 13600 |
| 2026-03-24 | 8.31 | $8.34 | 12100 |
| 2026-03-23 | 8.32 | $8.35 | 13000 |
| 2026-03-20 | 8.33 | $8.24 | 12400 |
| 2026-03-19 | 8.37 | $8.30 | 12000 |
| 2026-03-18 | 8.41 | $8.32 | 22700 |
| 2026-03-17 | 8.45 | $8.36 | 8541 |
| 2026-03-16 | 8.49 | $8.42 | 23316 |
| 2026-03-13 | 8.52 | $8.52 | 5039 |
| 2026-03-12 | 8.52 | $8.51 | 5400 |
| 2026-03-11 | 8.52 | $8.50 | 11600 |
| 2026-03-10 | 8.53 | $8.53 | 8842 |
| 2026-03-09 | 8.53 | $8.48 | 25904 |
| 2026-03-06 | 8.55 | $8.51 | 3724 |
| 2026-03-05 | 8.56 | $8.55 | 5518 |
| 2026-03-04 | 8.56 | $8.56 | 3017 |
| 2026-03-03 | 8.55 | $8.54 | 6800 |
| 2026-03-02 | 8.56 | $8.56 | 17000 |
| 2026-02-27 | 8.55 | $8.58 | 14200 |
| 2026-02-26 | 8.54 | $8.53 | 17100 |
| 2026-02-25 | 8.54 | $8.58 | 4419 |
| 2026-02-24 | 8.53 | $8.54 | 4126 |
| 2026-02-23 | 8.52 | $8.50 | 9624 |
| 2026-02-20 | 8.53 | $8.53 | 3700 |
| 2026-02-19 | 8.53 | $8.52 | 3347 |
| 2026-02-18 | 8.53 | $8.50 | 4111 |
| 2026-02-17 | 8.54 | $8.48 | 9409 |
| 2026-02-13 | 8.56 | $8.48 | 7600 |
| 2026-02-12 | 8.58 | $8.51 | 19900 |
| 2026-02-11 | 8.59 | $8.57 | 6600 |
| 2026-02-10 | 8.59 | $8.57 | 1600 |
| 2026-02-09 | 8.58 | $8.56 | 6548 |
| 2026-02-06 | 8.58 | $8.51 | 4305 |
| 2026-02-05 | 8.59 | $8.54 | 6200 |
| 2026-02-04 | 8.59 | $8.56 | 11023 |
| 2026-02-03 | 8.59 | $8.62 | 21003 |
| 2026-02-02 | 8.57 | $8.64 | 24520 |
| 2026-01-30 | 8.53 | $8.57 | 17031 |
| 2026-01-29 | 8.51 | $8.56 | 16800 |
| 2026-01-28 | 8.48 | $8.57 | 34385 |
| 2026-01-27 | 8.45 | $8.51 | 17538 |
| 2026-01-26 | 8.43 | $8.48 | 12439 |
| 2026-01-23 | 8.41 | $8.43 | 2941 |
| 2026-01-22 | 8.40 | $8.46 | 17845 |
| 2026-01-21 | 8.39 | $8.43 | 6208 |
| 2026-01-20 | 8.38 | $8.36 | 15035 |
| 2026-01-16 | 8.39 | $8.44 | 12800 |
| 2026-01-15 | 8.38 | $8.41 | 6500 |
| 2026-01-14 | 8.38 | $8.38 | 14300 |
| 2026-01-13 | 8.39 | $8.37 | 14900 |
| 2026-01-12 | 8.40 | $8.38 | 21300 |
| 2026-01-09 | 8.41 | $8.44 | 5900 |
| 2026-01-08 | 8.40 | $8.39 | 6639 |
| 2026-01-07 | 8.42 | $8.41 | 4610 |
| 2026-01-06 | 8.42 | $8.41 | 12300 |
| 2026-01-05 | 8.43 | $8.43 | 10408 |
| 2026-01-02 | 8.44 | $8.38 | 8500 |
| 2025-12-31 | 8.46 | $8.47 | 12000 |
| 2025-12-30 | 8.46 | $8.47 | 10022 |
| 2025-12-29 | 8.46 | $8.49 | 8146 |
| 2025-12-26 | 8.45 | $8.44 | 16000 |
| 2025-12-24 | 8.46 | $8.47 | 5443 |
| 2025-12-23 | 8.46 | $8.46 | 4600 |
| 2025-12-22 | 8.46 | $8.45 | 16100 |
| 2025-12-19 | 8.47 | $8.40 | 47300 |
| 2025-12-18 | 8.49 | $8.50 | 10000 |
| 2025-12-17 | 8.49 | $8.52 | 5302 |
| 2025-12-16 | 8.48 | $8.47 | 6500 |
| 2025-12-15 | 8.49 | $8.47 | 5642 |
| 2025-12-12 | 8.49 | $8.41 | 5500 |
| 2025-12-11 | 8.52 | $8.56 | 9300 |
| 2025-12-10 | 8.51 | $8.54 | 3500 |
| 2025-12-09 | 8.50 | $8.48 | 12419 |
| 2025-12-08 | 8.50 | $8.54 | 6200 |
| 2025-12-05 | 8.49 | $8.47 | 5600 |
| 2025-12-04 | 8.50 | $8.47 | 5100 |
| 2025-12-03 | 8.51 | $8.45 | 14700 |
| 2025-12-02 | 8.52 | $8.47 | 17830 |
| 2025-12-01 | 8.54 | $8.58 | 10332 |
| 2025-11-28 | 8.52 | $8.55 | 3300 |
| 2025-11-26 | 8.51 | $8.49 | 19900 |
| 2025-11-25 | 8.52 | $8.52 | 9900 |
| 2025-11-24 | 8.51 | $8.53 | 7200 |
| 2025-11-21 | 8.51 | $8.49 | 6400 |
| 2025-11-20 | 8.51 | $8.52 | 3200 |
| 2025-11-19 | 8.51 | $8.51 | 6216 |
| 2025-11-18 | 8.50 | $8.50 | 2309 |
| 2025-11-17 | 8.50 | $8.51 | 5900 |
| 2025-11-14 | 8.50 | $8.49 | 3700 |
| 2025-11-13 | 8.50 | $8.53 | 3900 |
| 2025-11-12 | 8.49 | $8.52 | 6822 |
| 2025-11-11 | 8.48 | $8.50 | 29035 |
| 2025-11-10 | 8.48 | $8.47 | 15900 |
| 2025-11-07 | 8.48 | $8.51 | 5200 |
| 2025-11-06 | 8.48 | $8.48 | 4802 |
| 2025-11-05 | 8.48 | $8.49 | 2700 |
| 2025-11-04 | 8.47 | $8.47 | 5249 |
| 2025-11-03 | 8.48 | $8.47 | 16500 |
| 2025-10-31 | 8.48 | $8.51 | 6200 |
| 2025-10-30 | 8.47 | $8.51 | 11910 |
| 2025-10-29 | 8.47 | $8.48 | 16100 |
| 2025-10-28 | 8.46 | $8.44 | 27400 |
| 2025-10-27 | 8.48 | $8.52 | 10200 |
| 2025-10-24 | 8.47 | $8.50 | 5000 |
| 2025-10-23 | 8.46 | $8.45 | 5300 |
| 2025-10-22 | 8.47 | $8.45 | 8908 |
| 2025-10-21 | 8.48 | $8.50 | 4200 |
| 2025-10-20 | 8.48 | $8.47 | 9500 |
| 2025-10-17 | 8.48 | $8.49 | 10209 |
| 2025-10-16 | 8.49 | $8.53 | 8700 |
| 2025-10-15 | 8.48 | $8.47 | 16711 |
| 2025-10-14 | 8.48 | $8.48 | 14300 |
| 2025-10-13 | 8.49 | $8.43 | 2600 |
| 2025-10-10 | 8.51 | $8.46 | 21731 |
| 2025-10-09 | 8.53 | $8.52 | 8020 |
| 2025-10-08 | 8.54 | $8.55 | 9617 |
| 2025-10-07 | 8.53 | $8.53 | 15800 |
| 2025-10-06 | 8.53 | $8.54 | 17021 |
| 2025-10-03 | 8.53 | $8.55 | 5300 |
| 2025-10-02 | 8.52 | $8.53 | 11400 |
| 2025-10-01 | 8.52 | $8.54 | 5000 |
| 2025-09-30 | 8.52 | $8.55 | 19500 |
| 2025-09-29 | 8.51 | $8.53 | 4000 |
| 2025-09-26 | 8.50 | $8.52 | 7000 |
| 2025-09-25 | 8.50 | $8.45 | 21700 |
| 2025-09-24 | 8.52 | $8.56 | 11000 |
| 2025-09-23 | 8.51 | $8.52 | 24818 |
| 2025-09-22 | 8.50 | $8.48 | 11642 |
| 2025-09-19 | 8.51 | $8.46 | 13229 |
| 2025-09-18 | 8.53 | $8.42 | 15100 |
| 2025-09-17 | 8.56 | $8.42 | 25800 |
| 2025-09-16 | 8.60 | $8.47 | 17445 |
| 2025-09-15 | 8.64 | $8.59 | 21900 |
| 2025-09-12 | 8.64 | $8.62 | 16118 |
| 2025-09-11 | 8.63 | $8.59 | 21912 |
| 2025-09-10 | 8.62 | $8.61 | 23929 |
| 2025-09-09 | 8.61 | $8.61 | 26000 |
| 2025-09-08 | 8.60 | $8.61 | 16400 |
| 2025-09-05 | 8.58 | $8.62 | 28900 |
| 2025-09-04 | 8.55 | $8.55 | 10200 |
| 2025-09-03 | 8.53 | $8.56 | 11900 |
| 2025-09-02 | 8.51 | $8.52 | 7400 |
| 2025-08-29 | 8.50 | $8.53 | 13331 |
| 2025-08-28 | 8.47 | $8.50 | 20200 |
| 2025-08-27 | 8.46 | $8.50 | 8202 |
| 2025-08-26 | 8.43 | $8.45 | 4708 |
| 2025-08-25 | 8.42 | $8.43 | 10948 |
| 2025-08-22 | 8.41 | $8.45 | 11400 |
| 2025-08-21 | 8.40 | $8.42 | 21100 |
| 2025-08-20 | 8.38 | $8.45 | 20347 |
| 2025-08-19 | 8.36 | $8.37 | 5000 |
| 2025-08-18 | 8.35 | $8.39 | 7800 |
| 2025-08-15 | 8.34 | $8.37 | 8233 |
| 2025-08-14 | 8.33 | $8.33 | 13500 |
| 2025-08-13 | 8.34 | $8.36 | 8541 |
| 2025-08-12 | 8.33 | $8.31 | 34700 |
| 2025-08-11 | 8.34 | $8.37 | 5800 |
| 2025-08-08 | 8.33 | $8.36 | 1100 |
| 2025-08-07 | 8.32 | $8.35 | 5500 |
| 2025-08-06 | 8.31 | $8.30 | 15505 |
| 2025-08-05 | 8.32 | $8.34 | 4923 |
| 2025-08-04 | 8.32 | $8.30 | 16805 |
| 2025-08-01 | 8.33 | $8.21 | 17500 |
| 2025-07-31 | 8.37 | $8.32 | 10574 |
| 2025-07-30 | 8.38 | $8.32 | 19119 |
| 2025-07-29 | 8.40 | $8.39 | 13800 |
| 2025-07-28 | 8.39 | $8.43 | 20608 |
| 2025-07-25 | 8.38 | $8.38 | 5700 |
| 2025-07-24 | 8.37 | $8.40 | 4815 |
| 2025-07-23 | 8.36 | $8.38 | 6719 |
| 2025-07-22 | 8.35 | $8.37 | 9144 |
| 2025-07-21 | 8.35 | $8.37 | 10200 |
| 2025-07-18 | 8.34 | $8.36 | 8900 |
| 2025-07-17 | 8.33 | $8.37 | 8122 |
| 2025-07-16 | 8.31 | $8.38 | 11413 |
| 2025-07-15 | 8.29 | $8.31 | 14802 |
| 2025-07-14 | 8.29 | $8.30 | 5704 |
| 2025-07-11 | 8.29 | $8.27 | 9924 |
| 2025-07-10 | 8.30 | $8.31 | 11606 |
| 2025-07-09 | 8.30 | $8.32 | 4300 |
| 2025-07-08 | 8.30 | $8.28 | 6630 |
| 2025-07-07 | 8.31 | $8.29 | 7100 |
| 2025-07-03 | 8.32 | $8.30 | 14100 |
| 2025-07-02 | 8.33 | $8.31 | 16900 |
| 2025-07-01 | 8.34 | $8.36 | 6400 |
| 2025-06-30 | 8.33 | $8.34 | 26300 |
| 2025-06-27 | 8.32 | $8.35 | 8100 |
| 2025-06-26 | 8.31 | $8.34 | 3400 |
| 2025-06-25 | 8.31 | $8.30 | 4600 |
| 2025-06-24 | 8.31 | $8.28 | 31524 |
| 2025-06-23 | 8.32 | $8.34 | 13430 |
| 2025-06-20 | 8.32 | $8.33 | 17200 |
| 2025-06-18 | 8.31 | $8.29 | 10800 |
| 2025-06-17 | 8.32 | $8.30 | 6833 |
| 2025-06-16 | 8.33 | $8.23 | 26300 |
| 2025-06-13 | 8.36 | $8.27 | 18400 |
| 2025-06-12 | 8.38 | $8.32 | 7111 |
| 2025-06-11 | 8.40 | $8.37 | 4900 |
| 2025-06-10 | 8.39 | $8.34 | 10100 |
| 2025-06-09 | 8.40 | $8.37 | 3400 |
| 2025-06-06 | 8.40 | $8.37 | 2347 |
| 2025-06-05 | 8.39 | $8.37 | 1100 |
| 2025-06-04 | 8.39 | $8.34 | 3727 |
| 2025-06-03 | 8.39 | $8.31 | 7246 |
| 2025-06-02 | 8.40 | $8.27 | 8935 |
| 2025-05-30 | 8.42 | $8.38 | 4312 |
| 2025-05-29 | 8.41 | $8.38 | 7000 |
| 2025-05-28 | 8.40 | $8.37 | 17500 |
| 2025-05-27 | 8.38 | $8.36 | 9900 |
| 2025-05-23 | 8.37 | $8.37 | 9200 |
| 2025-05-22 | 8.34 | $8.34 | 2400 |
| 2025-05-21 | 8.32 | $8.40 | 49300 |
| 2025-05-20 | 8.27 | $8.23 | 400 |
| 2025-05-19 | 8.27 | $8.30 | 7626 |
| 2025-05-16 | 8.24 | $8.22 | 501 |
| 2025-05-15 | 8.23 | $8.20 | 1723 |
| 2025-05-14 | 8.22 | $8.24 | 1000 |
| 2025-05-13 | 8.20 | $8.28 | 10900 |
| 2025-05-12 | 8.16 | $8.24 | 5135 |
| 2025-05-09 | 8.12 | $8.18 | 3800 |
| 2025-05-08 | 8.10 | $8.16 | 8707 |
| 2025-05-07 | 8.07 | $8.12 | 2800 |
| 2025-05-06 | 8.05 | $8.01 | 18100 |
| 2025-05-05 | 8.06 | $8.05 | 1129 |
| 2025-05-02 | 8.06 | $8.12 | 6100 |
| 2025-05-01 | 8.03 | $8.08 | 5203 |
| 2025-04-30 | 8.02 | $8.07 | 5248 |
| 2025-04-29 | 8.00 | $8.06 | 8613 |
| 2025-04-28 | 7.99 | $8.11 | 2100 |
| 2025-04-25 | 7.95 | $8.09 | 2600 |
| 2025-04-24 | 7.92 | $8.03 | 500 |
| 2025-04-23 | 7.90 | $8.05 | 7037 |
| 2025-04-22 | 7.87 | $7.96 | 5744 |
| 2025-04-21 | 7.86 | $7.94 | 7239 |
| 2025-04-17 | 7.86 | $7.92 | 6020 |
| 2025-04-16 | 7.87 | $7.95 | 6522 |
| 2025-04-15 | 7.87 | $7.91 | 15700 |
| 2025-04-14 | 7.89 | $7.83 | 43000 |
| 2025-04-11 | 7.94 | $7.89 | 10700 |
| 2025-04-10 | 7.99 | $8.12 | 2719 |
| 2025-04-09 | 7.97 | $7.96 | 5900 |
| 2025-04-08 | 8.00 | $7.89 | 5000 |
| 2025-04-07 | 8.06 | $7.91 | 5400 |
| 2025-04-04 | 8.13 | $7.87 | 21229 |
| 2025-04-03 | 8.23 | $8.22 | 7000 |
| 2025-04-02 | 8.25 | $8.26 | 14000 |
| 2025-04-01 | 8.25 | $8.25 | 6000 |
| 2025-03-31 | 8.25 | $8.24 | 13000 |
| 2025-03-28 | 8.26 | $8.27 | 8400 |
| 2025-03-27 | 8.27 | $8.29 | 2800 |
| 2025-03-26 | 8.27 | $8.28 | 4207 |
| 2025-03-25 | 8.27 | $8.33 | 19400 |
| 2025-03-24 | 8.25 | $8.24 | 11338 |
| 2025-03-21 | 8.26 | $8.25 | 6914 |
| 2025-03-20 | 8.28 | $8.24 | 5333 |
| 2025-03-19 | 8.29 | $8.23 | 10017 |
| 2025-03-18 | 8.32 | $8.31 | 2417 |
| 2025-03-17 | 8.32 | $8.26 | 13000 |
| 2025-03-14 | 8.34 | $8.33 | 22000 |
| 2025-03-13 | 8.35 | $8.31 | 5300 |
| 2025-03-12 | 8.36 | $8.35 | 915 |
| 2025-03-11 | 8.36 | $8.31 | 5100 |
| 2025-03-10 | 8.37 | $8.36 | 12500 |
| 2025-03-07 | 8.37 | $8.34 | 2100 |
| 2025-03-06 | 8.37 | $8.35 | 7519 |
| 2025-03-05 | 8.37 | $8.34 | 4500 |
| 2025-03-04 | 8.37 | $8.35 | 2500 |
| 2025-03-03 | 8.37 | $8.35 | 3732 |
| 2025-02-28 | 8.37 | $8.37 | 9800 |
| 2025-02-27 | 8.36 | $8.31 | 1000 |
| 2025-02-26 | 8.36 | $8.32 | 6300 |
| 2025-02-25 | 8.37 | $8.34 | 1906 |
| 2025-02-24 | 8.37 | $8.35 | 11400 |
| 2025-02-21 | 8.36 | $8.34 | 8300 |
| 2025-02-20 | 8.35 | $8.35 | 20600 |
| 2025-02-19 | 8.34 | $8.33 | 7100 |
| 2025-02-18 | 8.33 | $8.31 | 13000 |
| 2025-02-14 | 8.32 | $8.34 | 300141 |
| 2025-02-13 | 8.30 | $8.31 | 54800 |
| 2025-02-12 | 8.29 | $8.33 | 3401 |
| 2025-02-11 | 8.27 | $8.30 | 8000 |
| 2025-02-10 | 8.25 | $8.26 | 14005 |
| 2025-02-07 | 8.23 | $8.22 | 7214 |
| 2025-02-06 | 8.23 | $8.22 | 10800 |
| 2025-02-05 | 8.22 | $8.21 | 4330 |
| 2025-02-04 | 8.22 | $8.21 | 10300 |
| 2025-02-03 | 8.21 | $8.18 | 22600 |
| 2025-01-31 | 8.21 | $8.19 | 4135 |
| 2025-01-30 | 8.21 | $8.21 | 9700 |
| 2025-01-29 | 8.20 | $8.15 | 29648 |
| 2025-01-28 | 8.21 | $8.18 | 19200 |
| 2025-01-27 | 8.21 | $8.22 | 13200 |
| 2025-01-24 | 8.19 | $8.21 | 40042 |
| 2025-01-23 | 8.17 | $8.17 | 20331 |
| 2025-01-22 | 8.17 | $8.18 | 12110 |
| 2025-01-21 | 8.15 | $8.15 | 3127 |
| 2025-01-17 | 8.14 | $8.15 | 711 |
| 2025-01-16 | 8.13 | $8.13 | 17400 |
| 2025-01-15 | 8.12 | $8.13 | 300 |
| 2025-01-14 | 8.11 | $8.12 | 21300 |
| 2025-01-13 | 8.10 | $8.14 | 23119 |
| 2025-01-10 | 8.09 | $8.08 | 15322 |
| 2025-01-08 | 8.08 | $8.14 | 2039 |
| 2025-01-07 | 8.06 | $8.11 | 3743 |
| 2025-01-06 | 8.04 | $8.13 | 48438 |
| 2025-01-03 | 8.01 | $8.05 | 9900 |
| 2025-01-02 | 8.00 | $8.04 | 21300 |
| 2024-12-31 | 7.99 | $8.02 | 1117 |
| 2024-12-30 | 7.99 | $8.02 | 14812 |
| 2024-12-27 | 7.98 | $8.01 | 14400 |
| 2024-12-26 | 7.98 | $8.02 | 7121 |
| 2024-12-24 | 7.97 | $8.01 | 6914 |
| 2024-12-23 | 7.97 | $8.03 | 14800 |
| 2024-12-20 | 7.96 | $7.94 | 19309 |
| 2024-12-19 | 7.98 | $7.95 | 101244 |
| 2024-12-18 | 8.00 | $7.97 | 12626 |
| 2024-12-17 | 8.01 | $7.99 | 11300 |
| 2024-12-16 | 8.03 | $7.98 | 36800 |
| 2024-12-13 | 8.05 | $7.99 | 39900 |
| 2024-12-12 | 8.08 | $8.10 | 9300 |
| 2024-12-11 | 8.07 | $8.08 | 3939 |
| 2024-12-10 | 8.08 | $8.09 | 9010 |
| 2024-12-09 | 8.08 | $8.04 | 10800 |
| 2024-12-06 | 8.09 | $8.11 | 1336 |
| 2024-12-05 | 8.09 | $8.07 | 3800 |
| 2024-12-04 | 8.10 | $8.11 | 7713 |
| 2024-12-03 | 8.10 | $8.12 | — |
| 2024-12-02 | 8.09 | $8.12 | 1420 |
| 2024-11-29 | 8.09 | $8.14 | 3000 |
| 2024-11-27 | 8.08 | $8.13 | 8000 |
| 2024-11-26 | 8.07 | $8.04 | 15712 |
| 2024-11-25 | 8.08 | $8.11 | 5100 |
| 2024-11-22 | 8.08 | $8.06 | 2300 |
| 2024-11-21 | 8.09 | $8.07 | 19538 |
| 2024-11-20 | 8.10 | $8.08 | 800 |
| 2024-11-19 | 8.12 | $8.10 | 1747 |
| 2024-11-18 | 8.13 | $8.09 | 2249 |
| 2024-11-15 | 8.14 | $8.08 | 3330 |
| 2024-11-14 | 8.16 | $8.13 | 5100 |
| 2024-11-13 | 8.18 | $8.14 | 6800 |
| 2024-11-12 | 8.19 | $8.15 | 1800 |
| 2024-11-11 | 8.19 | $8.18 | 8300 |
| 2024-11-08 | 8.19 | $8.19 | 8700 |
| 2024-11-07 | 8.19 | $8.24 | 6700 |
| 2024-11-06 | 8.17 | $8.25 | 30835 |
| 2024-11-05 | 8.15 | $8.15 | 5200 |
| 2024-11-04 | 8.14 | $8.15 | 28800 |
| 2024-11-01 | 8.14 | $8.14 | 2300 |
| 2024-10-31 | 8.14 | $8.09 | 5300 |
| 2024-10-30 | 8.16 | $8.17 | 1842 |
| 2024-10-29 | 8.16 | $8.18 | 1430 |
| 2024-10-28 | 8.15 | $8.14 | 16317 |
| 2024-10-25 | 8.15 | $8.17 | 3100 |
| 2024-10-24 | 8.14 | $8.15 | 5114 |
| 2024-10-23 | 8.14 | $8.12 | 10242 |
| 2024-10-22 | 8.15 | $8.12 | 9125 |
| 2024-10-21 | 8.15 | $8.15 | 3700 |
| 2024-10-18 | 8.15 | $8.15 | 3039 |
| 2024-10-17 | 8.15 | $8.15 | 10136 |
| 2024-10-16 | 8.15 | $8.14 | 5647 |
| 2024-10-15 | 8.15 | $8.16 | 6300 |
| 2024-10-14 | 8.14 | $8.14 | 2100 |
| 2024-10-11 | 8.14 | $8.12 | 600 |
| 2024-10-10 | 8.14 | $8.12 | 3600 |
| 2024-10-09 | 8.15 | $8.15 | 1135 |
| 2024-10-08 | 8.14 | $8.14 | 5100 |
| 2024-10-07 | 8.14 | $8.10 | 3500 |
| 2024-10-04 | 8.15 | $8.14 | 3300 |
| 2024-10-03 | 8.15 | $8.14 | 1014 |
| 2024-10-02 | 8.15 | $8.12 | 4402 |
| 2024-10-01 | 8.15 | $8.17 | 6009 |
| 2024-09-30 | 8.14 | $8.15 | 17121 |
| 2024-09-27 | 8.13 | $8.20 | 8445 |
| 2024-09-26 | 8.10 | $8.13 | 10808 |
| 2024-09-25 | 8.09 | $8.10 | 5000 |
| 2024-09-24 | 8.08 | $8.12 | 8600 |
| 2024-09-23 | 8.07 | $8.09 | 6100 |
| 2024-09-20 | 8.06 | $8.06 | 8300 |
| 2024-09-19 | 8.06 | $8.05 | 629 |
| 2024-09-18 | 8.07 | $8.03 | 3730 |
| 2024-09-17 | 8.08 | $8.07 | 11121 |
| 2024-09-16 | 8.08 | $8.03 | 17500 |
| 2024-09-13 | 8.09 | $8.12 | 6542 |
| 2024-09-12 | 8.08 | $8.06 | 10804 |
| 2024-09-11 | 8.09 | $8.07 | 3314 |
| 2024-09-10 | 8.09 | $8.07 | 6300 |
| 2024-09-09 | 8.09 | $8.08 | 1100 |
| 2024-09-06 | 8.09 | $8.08 | 5136 |
| 2024-09-05 | 8.09 | $8.07 | 3230 |
| 2024-09-04 | 8.09 | $8.08 | 6300 |
| 2024-09-03 | 8.09 | $8.10 | 11840 |
| 2024-08-30 | 8.08 | $8.08 | 4600 |
| 2024-08-29 | 8.08 | $8.07 | 7942 |
| 2024-08-28 | 8.08 | $8.09 | 13700 |
| 2024-08-27 | 8.07 | $8.09 | 3500 |
| 2024-08-26 | 8.06 | $8.10 | 12600 |
| 2024-08-23 | 8.04 | $8.06 | 8837 |
| 2024-08-22 | 8.03 | $8.03 | 5906 |
| 2024-08-21 | 8.02 | $8.02 | 8700 |
| 2024-08-20 | 8.02 | $8.00 | 25600 |
| 2024-08-19 | 8.03 | $8.05 | 5200 |
| 2024-08-16 | 8.02 | $8.02 | 2300 |
| 2024-08-15 | 8.01 | $8.01 | 18000 |
| 2024-08-14 | 8.01 | $8.02 | 5500 |
| 2024-08-13 | 8.01 | $7.97 | 8100 |
| 2024-08-12 | 8.01 | $8.00 | 7737 |
| 2024-08-09 | 8.02 | $8.01 | 2614 |
| 2024-08-08 | 8.01 | $8.01 | 3845 |
| 2024-08-07 | 8.01 | $7.99 | 4800 |
| 2024-08-06 | 8.01 | $7.98 | 4800 |
| 2024-08-05 | 8.02 | $7.94 | 12737 |
| 2024-08-02 | 8.04 | $8.01 | 8527 |
| 2024-08-01 | 8.04 | $8.01 | 8719 |
| 2024-07-31 | 8.04 | $8.03 | 9900 |
| 2024-07-30 | 8.03 | $8.04 | 13800 |
| 2024-07-29 | 8.01 | $8.01 | 13500 |
| 2024-07-26 | 8.01 | $7.98 | 3742 |
| 2024-07-25 | 8.00 | $7.97 | 8840 |
| 2024-07-24 | 8.01 | $8.00 | 9722 |
| 2024-07-23 | 8.00 | $8.01 | 5505 |
| 2024-07-22 | 7.98 | $7.98 | 1703 |
| 2024-07-19 | 7.98 | $7.97 | 800 |
| 2024-07-18 | 7.97 | $7.99 | 2800 |
| 2024-07-17 | 7.95 | $7.97 | 12343 |
| 2024-07-16 | 7.94 | $7.96 | 4737 |
| 2024-07-15 | 7.92 | $7.94 | 10900 |
| 2024-07-12 | 7.91 | $7.95 | 9100 |
| 2024-07-11 | 7.89 | $7.93 | 15800 |
| 2024-07-10 | 7.88 | $7.90 | 5520 |
| 2024-07-09 | 7.87 | $7.91 | 2205 |
| 2024-07-08 | 7.86 | $7.90 | 14600 |
| 2024-07-05 | 7.84 | $7.87 | 5822 |
| 2024-07-03 | 7.83 | $7.85 | 181719 |
| 2024-07-02 | 7.83 | $7.87 | 6034 |
| 2024-07-01 | 7.82 | $7.86 | 5828 |
| 2024-06-28 | 7.81 | $7.84 | 5637 |
| 2024-06-27 | 7.81 | $7.82 | 4241 |
| 2024-06-26 | 7.81 | $7.84 | 8200 |
| 2024-06-25 | 7.80 | $7.82 | 7900 |
| 2024-06-24 | 7.80 | $7.82 | 13600 |
| 2024-06-21 | 7.81 | $7.78 | 22800 |
| 2024-06-20 | 7.82 | $7.83 | 11100 |
| 2024-06-18 | 7.83 | $7.80 | 14000 |
| 2024-06-17 | 7.84 | $7.79 | 24633 |
| 2024-06-14 | 7.86 | $7.81 | 4323 |
| 2024-06-13 | 7.88 | $7.79 | 9800 |
| 2024-06-12 | 7.91 | $7.91 | 3900 |
| 2024-06-11 | 7.91 | $7.91 | 1700 |
| 2024-06-10 | 7.91 | $7.89 | 3900 |
| 2024-06-07 | 7.92 | $7.90 | 5000 |
| 2024-06-06 | 7.92 | $7.91 | 8123 |
| 2024-06-05 | 7.92 | $7.93 | 10900 |
| 2024-06-04 | 7.92 | $7.89 | 25000 |
| 2024-06-03 | 7.92 | $7.91 | 14100 |
| 2024-05-31 | 7.92 | $7.89 | 3232 |
| 2024-05-30 | 7.93 | $7.87 | 12538 |
| 2024-05-29 | 7.94 | $7.90 | 3000 |
| 2024-05-28 | 7.94 | $7.91 | 4000 |
| 2024-05-24 | 7.95 | $7.90 | 7800 |
| 2024-05-23 | 7.95 | $7.93 | 5900 |
| 2024-05-22 | 7.95 | $7.97 | 5000 |
| 2024-05-21 | 7.93 | $7.98 | 7222 |
| 2024-05-20 | 7.91 | $7.95 | 5641 |
| 2024-05-17 | 7.89 | $7.94 | 27500 |
| 2024-05-16 | 7.86 | $7.90 | 4000 |
| 2024-05-15 | 7.85 | $7.87 | 10831 |
| 2024-05-14 | 7.84 | $7.84 | 6000 |
| 2024-05-13 | 7.84 | $7.85 | 16827 |
| 2024-05-10 | 7.83 | $7.84 | 9704 |
| 2024-05-09 | 7.83 | $7.85 | 12216 |
| 2024-05-08 | 7.82 | $7.84 | 11400 |
| 2024-05-07 | 7.82 | $7.84 | 1700 |
| 2024-05-06 | 7.81 | $7.83 | 4600 |
| 2024-05-03 | 7.81 | $7.84 | 7608 |
| 2024-05-02 | 7.80 | $7.82 | 1400 |
| 2024-05-01 | 7.80 | $7.82 | 3800 |
| 2024-04-30 | 7.80 | $7.80 | 1130 |
| 2024-04-29 | 7.80 | $7.81 | 8100 |
| 2024-04-26 | 7.80 | $7.83 | 2924 |
| 2024-04-25 | 7.80 | $7.80 | 7500 |
| 2024-04-24 | 7.80 | $7.83 | 3905 |
| 2024-04-23 | 7.80 | $7.83 | 9900 |
| 2024-04-22 | 7.80 | $7.82 | 6509 |
| 2024-04-19 | 7.80 | $7.81 | 16300 |
| 2024-04-18 | 7.80 | $7.80 | 5700 |
| 2024-04-17 | 7.81 | $7.81 | 5400 |
| 2024-04-16 | 7.81 | $7.81 | 4600 |
| 2024-04-15 | 7.82 | $7.77 | 7022 |
| 2024-04-12 | 7.84 | $7.81 | 29116 |
| 2024-04-11 | 7.86 | $7.85 | 13800 |
| 2024-04-10 | 7.87 | $7.85 | 8000 |
| 2024-04-09 | 7.88 | $7.89 | 4934 |
| 2024-04-08 | 7.87 | $7.87 | 11349 |
| 2024-04-05 | 7.88 | $7.87 | 4635 |
| 2024-04-04 | 7.88 | $7.84 | 7000 |
| 2024-04-03 | 7.90 | $7.86 | 24800 |
| 2024-04-02 | 7.91 | $7.82 | 34300 |
| 2024-04-01 | 7.94 | $7.92 | 8644 |
| 2024-03-28 | 7.95 | $7.96 | 8846 |
| 2024-03-27 | 7.94 | $7.93 | 3522 |
| 2024-03-26 | 7.94 | $7.93 | 7600 |
| 2024-03-25 | 7.94 | $7.94 | 25824 |
| 2024-03-22 | 7.94 | $7.93 | 29100 |
| 2024-03-21 | 7.93 | $7.98 | 10539 |
| 2024-03-20 | 7.91 | $7.93 | 6810 |
| 2024-03-19 | 7.91 | $7.88 | 5500 |
| 2024-03-18 | 7.91 | $7.86 | 6000 |
| 2024-03-15 | 7.93 | $7.89 | 9635 |
| 2024-03-14 | 7.94 | $7.89 | 6800 |
| 2024-03-13 | 7.95 | $7.92 | 10824 |
| 2024-03-12 | 7.95 | $8.00 | 8801 |
| 2024-03-11 | 7.93 | $7.96 | 3200 |
| 2024-03-08 | 7.91 | $7.97 | 5400 |
| 2024-03-07 | 7.89 | $7.93 | 9502 |
| 2024-03-06 | 7.87 | $7.90 | 8502 |
| 2024-03-05 | 7.86 | $7.91 | 9400 |
| 2024-03-04 | 7.85 | $7.91 | 9200 |
| 2024-03-01 | 7.83 | $7.87 | 13348 |
| 2024-02-29 | 7.82 | $7.85 | 3500 |
| 2024-02-28 | 7.82 | $7.81 | 13801 |
| 2024-02-27 | 7.83 | $7.82 | 7100 |
| 2024-02-26 | 7.84 | $7.82 | 18440 |
| 2024-02-23 | 7.85 | $7.86 | 7921 |
| 2024-02-22 | 7.85 | $7.87 | 15542 |
| 2024-02-21 | 7.85 | $7.85 | 6525 |
| 2024-02-20 | 7.86 | $7.87 | 6001 |
| 2024-02-16 | 7.86 | $7.84 | 20032 |
| 2024-02-15 | 7.87 | $7.87 | 3600 |
| 2024-02-14 | 7.88 | $7.86 | 17030 |
| 2024-02-13 | 7.89 | $7.83 | 28501 |
| 2024-02-12 | 7.91 | $7.92 | 25025 |
| 2024-02-09 | 7.91 | $7.95 | 1700 |
| 2024-02-08 | 7.90 | $7.94 | 6300 |
| 2024-02-07 | 7.89 | $7.94 | 2914 |
| 2024-02-06 | 7.88 | $7.90 | 7500 |
| 2024-02-05 | 7.88 | $7.90 | 10300 |
| 2024-02-02 | 7.88 | $7.91 | 14503 |
| 2024-02-01 | 7.88 | $7.92 | 4737 |
| 2024-01-31 | 7.87 | $7.87 | 15600 |
| 2024-01-30 | 7.88 | $7.91 | 10200 |
| 2024-01-29 | 7.88 | $7.90 | 19133 |
| 2024-01-26 | 7.88 | $7.89 | 7204 |
| 2024-01-25 | 7.88 | $7.88 | 11126 |
| 2024-01-24 | 7.89 | $7.90 | 16900 |
| 2024-01-23 | 7.90 | $7.90 | 4338 |
| 2024-01-22 | 7.90 | $7.91 | 16606 |
| 2024-01-19 | 7.91 | $7.90 | 19726 |
| 2024-01-18 | 7.92 | $7.91 | 4900 |
| 2024-01-17 | 7.93 | $7.89 | 15427 |
| 2024-01-16 | 7.95 | $7.90 | 8642 |
| 2024-01-12 | 7.98 | $7.94 | 17307 |
| 2024-01-11 | 7.99 | $7.92 | 18807 |
| 2024-01-10 | 8.01 | $8.00 | 17147 |
| 2024-01-09 | 8.02 | $7.99 | 1400 |
| 2024-01-08 | 8.02 | $8.01 | 1700 |
| 2024-01-05 | 8.02 | $7.98 | 4240 |
| 2024-01-04 | 8.03 | $7.99 | 9600 |
| 2024-01-03 | 8.04 | $7.98 | 13109 |
| 2024-01-02 | 8.05 | $8.00 | 11810 |
| 2023-12-29 | 8.06 | $8.04 | 15741 |
| 2023-12-28 | 8.06 | $8.06 | 9241 |
| 2023-12-27 | 8.05 | $8.05 | 16900 |
| 2023-12-26 | 8.03 | $8.08 | 16700 |
| 2023-12-22 | 8.01 | $8.05 | 18800 |
| 2023-12-21 | 7.99 | $7.98 | 10600 |
| 2023-12-20 | 7.98 | $7.92 | 10916 |
| 2023-12-19 | 8.00 | $7.92 | 13200 |
| 2023-12-18 | 8.01 | $7.95 | 14200 |
| 2023-12-15 | 8.02 | $8.01 | 13800 |
| 2023-12-14 | 8.01 | $7.98 | 22900 |
| 2023-12-13 | 8.00 | $7.99 | 11600 |
| 2023-12-12 | 7.99 | $7.98 | 24000 |
| 2023-12-11 | 7.98 | $7.99 | 34800 |
| 2023-12-08 | 7.96 | $7.98 | 6200 |
| 2023-12-07 | 7.95 | $7.98 | 12632 |
| 2023-12-06 | 7.92 | $7.94 | 24600 |
| 2023-12-05 | 7.91 | $7.93 | 10506 |
| 2023-12-04 | 7.89 | $7.95 | 42800 |
| 2023-12-01 | 7.86 | $7.87 | 29417 |
| 2023-11-30 | 7.85 | $7.86 | 5300 |
| 2023-11-29 | 7.85 | $7.85 | 8339 |
| 2023-11-28 | 7.84 | $7.83 | 16336 |
| 2023-11-27 | 7.84 | $7.81 | 19538 |
| 2023-11-24 | 7.84 | $7.84 | 5900 |
| 2023-11-22 | 7.83 | $7.83 | 5820 |
| 2023-11-21 | 7.83 | $7.79 | 1518 |
| 2023-11-20 | 7.84 | $7.86 | 2400 |
| 2023-11-17 | 7.82 | $7.84 | 30311 |
| 2023-11-16 | 7.81 | $7.81 | 1737 |
| 2023-11-15 | 7.80 | $7.83 | 11842 |
| 2023-11-14 | 7.79 | $7.82 | 5600 |
| 2023-11-13 | 7.77 | $7.73 | 18834 |
| 2023-11-10 | 7.79 | $7.73 | 15300 |
| 2023-11-09 | 7.80 | $7.75 | 8907 |
| 2023-11-08 | 7.81 | $7.74 | 16742 |
| 2023-11-07 | 7.82 | $7.83 | 2100 |
| 2023-11-06 | 7.81 | $7.83 | 6647 |
| 2023-11-03 | 7.80 | $7.90 | 5627 |
| 2023-11-02 | 7.76 | $7.82 | 4100 |
| 2023-11-01 | 7.73 | $7.76 | 6021 |
| 2023-10-31 | 7.73 | $7.76 | 3038 |
| 2023-10-30 | 7.71 | $7.73 | 4537 |
| 2023-10-27 | 7.71 | $7.70 | 10000 |
| 2023-10-26 | 7.72 | $7.72 | 4800 |
| 2023-10-25 | 7.72 | $7.70 | 11911 |
| 2023-10-24 | 7.72 | $7.74 | 3900 |
| 2023-10-23 | 7.72 | $7.72 | 5017 |
| 2023-10-20 | 7.72 | $7.74 | 5431 |
| 2023-10-19 | 7.71 | $7.73 | 6305 |
| 2023-10-18 | 7.71 | $7.73 | 4648 |
| 2023-10-17 | 7.71 | $7.74 | 1717 |
| 2023-10-16 | 7.71 | $7.76 | 6500 |
| 2023-10-13 | 7.69 | $7.68 | 4100 |
| 2023-10-12 | 7.70 | $7.72 | 4913 |
| 2023-10-11 | 7.71 | $7.74 | 3600 |
| 2023-10-10 | 7.70 | $7.75 | 7714 |
| 2023-10-09 | 7.69 | $7.71 | 19500 |
| 2023-10-06 | 7.70 | $7.73 | 1036 |
| 2023-10-05 | 7.70 | $7.70 | 9100 |
| 2023-10-04 | 7.71 | $7.74 | 4200 |
| 2023-10-03 | 7.71 | $7.71 | 20600 |
| 2023-10-02 | 7.72 | $7.72 | 14300 |
| 2023-09-29 | 7.73 | $7.75 | 9943 |
| 2023-09-28 | 7.73 | $7.75 | 16707 |
| 2023-09-27 | 7.74 | $7.73 | 14800 |
| 2023-09-26 | 7.75 | $7.71 | 38900 |
| 2023-09-25 | 7.78 | $7.80 | 16336 |
| 2023-09-22 | 7.78 | $7.76 | 18631 |
| 2023-09-21 | 7.79 | $7.78 | 7600 |
| 2023-09-20 | 7.80 | $7.81 | 8300 |
| 2023-09-19 | 7.81 | $7.78 | 15424 |
| 2023-09-18 | 7.83 | $7.81 | 5800 |
| 2023-09-15 | 7.84 | $7.78 | 5447 |
| 2023-09-14 | 7.87 | $7.80 | 14600 |
| 2023-09-13 | 7.89 | $7.90 | 9906 |
| 2023-09-12 | 7.89 | $7.90 | 9714 |
| 2023-09-11 | 7.89 | $7.90 | 2905 |
| 2023-09-08 | 7.89 | $7.90 | 3800 |
| 2023-09-07 | 7.89 | $7.87 | 2800 |
| 2023-09-06 | 7.90 | $7.89 | 34700 |
| 2023-09-05 | 7.90 | $7.90 | 5100 |
| 2023-09-01 | 7.90 | $7.92 | 9600 |
| 2023-08-31 | 7.89 | $7.92 | 12500 |
| 2023-08-30 | 7.89 | $7.92 | 9114 |
| 2023-08-29 | 7.88 | $7.91 | 23200 |
| 2023-08-28 | 7.88 | $7.91 | 14900 |
| 2023-08-25 | 7.87 | $7.84 | 17700 |
| 2023-08-24 | 7.89 | $7.83 | 33749 |
| 2023-08-23 | 7.91 | $7.91 | 23421 |
| 2023-08-22 | 7.91 | $7.91 | 9400 |
| 2023-08-21 | 7.91 | $7.90 | 6400 |
| 2023-08-18 | 7.91 | $7.88 | 59439 |
| 2023-08-17 | 7.93 | $7.89 | 11800 |
| 2023-08-16 | 7.94 | $7.88 | 11125 |
| 2023-08-15 | 7.95 | $7.90 | 4300 |
| 2023-08-14 | 7.97 | $7.94 | 16904 |
| 2023-08-11 | 7.97 | $7.99 | 4136 |
| 2023-08-10 | 7.96 | $7.97 | 15141 |
| 2023-08-09 | 7.95 | $7.97 | 8900 |
| 2023-08-08 | 7.94 | $7.98 | 2500 |
| 2023-08-07 | 7.93 | $7.97 | 19439 |
| 2023-08-04 | 7.91 | $7.91 | 12901 |
| 2023-08-03 | 7.91 | $7.88 | 1947 |
| 2023-08-02 | 7.92 | $7.90 | 3930 |
| 2023-08-01 | 7.93 | $7.91 | 7409 |
| 2023-07-31 | 7.93 | $7.92 | 24301 |
| 2023-07-28 | 7.93 | $7.91 | 13300 |
| 2023-07-27 | 7.93 | $7.89 | 7814 |
| 2023-07-26 | 7.94 | $7.93 | 5100 |
| 2023-07-25 | 7.93 | $7.91 | 25400 |
| 2023-07-24 | 7.94 | $7.92 | 17900 |
| 2023-07-21 | 7.93 | $7.91 | 28100 |
| 2023-07-20 | 7.93 | $7.92 | 19509 |
| 2023-07-19 | 7.93 | $7.96 | 18700 |
| 2023-07-18 | 7.91 | $7.94 | 34335 |
| 2023-07-17 | 7.90 | $7.94 | 26300 |
| 2023-07-14 | 7.88 | $7.91 | 4500 |
| 2023-07-13 | 7.87 | $7.91 | 16800 |
| 2023-07-12 | 7.85 | $7.87 | 12100 |
| 2023-07-11 | 7.84 | $7.85 | 41300 |
| 2023-07-10 | 7.84 | $7.86 | 16931 |
| 2023-07-07 | 7.83 | $7.83 | 6300 |
| 2023-07-06 | 7.84 | $7.83 | 5328 |
| 2023-07-05 | 7.84 | $7.87 | 10500 |
| 2023-07-03 | 7.83 | $7.89 | 4800 |
| 2023-06-30 | 7.81 | $7.85 | 5100 |
| 2023-06-29 | 7.80 | $7.81 | 18405 |
| 2023-06-28 | 7.80 | $7.82 | 6444 |
| 2023-06-27 | 7.79 | $7.80 | 9400 |
| 2023-06-26 | 7.79 | $7.78 | 18500 |
| 2023-06-23 | 7.80 | $7.77 | 11000 |
| 2023-06-22 | 7.82 | $7.78 | 15500 |
| 2023-06-21 | 7.84 | $7.80 | 15008 |
| 2023-06-20 | 7.85 | $7.79 | 4028 |
| 2023-06-16 | 7.87 | $7.81 | 14400 |
| 2023-06-15 | 7.88 | $7.82 | 940 |
| 2023-06-14 | 7.90 | $7.78 | 8300 |
| 2023-06-13 | 7.93 | $7.93 | 14900 |
| 2023-06-12 | 7.92 | $7.94 | 2700 |
| 2023-06-09 | 7.91 | $7.91 | 7103 |
| 2023-06-08 | 7.90 | $7.90 | 4110 |
| 2023-06-07 | 7.89 | $7.89 | 9000 |
| 2023-06-06 | 7.89 | $7.89 | 5825 |
| 2023-06-05 | 7.88 | $7.85 | 12054 |
| 2023-06-02 | 7.88 | $7.92 | 7900 |
| 2023-06-01 | 7.86 | $7.88 | 9120 |
| 2023-05-31 | 7.84 | $7.85 | 8600 |
| 2023-05-30 | 7.84 | $7.90 | 13100 |
| 2023-05-26 | 7.81 | $7.86 | 12800 |
| 2023-05-25 | 7.79 | $7.84 | 10414 |
| 2023-05-24 | 7.78 | $7.79 | 7730 |
| 2023-05-23 | 7.78 | $7.77 | 2448 |
| 2023-05-22 | 7.78 | $7.76 | 8700 |
| 2023-05-19 | 7.79 | $7.77 | 300 |
| 2023-05-18 | 7.79 | $7.79 | 2841 |
| 2023-05-17 | 7.79 | $7.75 | 28147 |
| 2023-05-16 | 7.81 | $7.75 | 6004 |
| 2023-05-15 | 7.82 | $7.81 | 12600 |
| 2023-05-12 | 7.83 | $7.81 | 17900 |
| 2023-05-11 | 7.83 | $7.80 | 4327 |
| 2023-05-10 | 7.83 | $7.81 | 15300 |
| 2023-05-09 | 7.84 | $7.83 | 8134 |
| 2023-05-08 | 7.83 | $7.85 | 25700 |
| 2023-05-05 | 7.82 | $7.88 | 14900 |
| 2023-05-04 | 7.80 | $7.81 | 28412 |
| 2023-05-03 | 7.79 | $7.81 | 4200 |
| 2023-05-02 | 7.79 | $7.78 | 11840 |
| 2023-05-01 | 7.79 | $7.83 | 19626 |
| 2023-04-28 | 7.78 | $7.81 | 17606 |
| 2023-04-27 | 7.77 | $7.79 | 14304 |
| 2023-04-26 | 7.76 | $7.76 | 11531 |
| 2023-04-25 | 7.76 | $7.76 | 16700 |
| 2023-04-24 | 7.77 | $7.73 | 32200 |
| 2023-04-21 | 7.78 | $7.71 | 44300 |
| 2023-04-20 | 7.81 | $7.75 | 45900 |
| 2023-04-19 | 7.83 | $7.83 | 7700 |
| 2023-04-18 | 7.82 | $7.81 | 32048 |
| 2023-04-17 | 7.83 | $7.81 | 36300 |
| 2023-04-14 | 7.83 | $7.85 | 22400 |
| 2023-04-13 | 7.82 | $7.84 | 17300 |
| 2023-04-12 | 7.81 | $7.84 | 5400 |
| 2023-04-11 | 7.80 | $7.83 | 46100 |
| 2023-04-10 | 7.79 | $7.83 | 20217 |
| 2023-04-06 | 7.78 | $7.82 | 15215 |
| 2023-04-05 | 7.77 | $7.80 | 49000 |
| 2023-04-04 | 7.77 | $7.81 | 14412 |
| 2023-04-03 | 7.76 | $7.84 | 14400 |
| 2023-03-31 | 7.74 | $7.85 | 20300 |
| 2023-03-30 | 7.72 | $7.79 | 48600 |
| 2023-03-29 | 7.71 | $7.77 | 18200 |
| 2023-03-28 | 7.71 | $7.72 | 57004 |
| 2023-03-27 | 7.72 | $7.78 | 21700 |
| 2023-03-24 | 7.71 | $7.76 | 12600 |
| 2023-03-23 | 7.72 | $7.76 | 48700 |
| 2023-03-22 | 7.73 | $7.76 | 29935 |
| 2023-03-21 | 7.74 | $7.73 | 30800 |
| 2023-03-20 | 7.76 | $7.74 | 15800 |
| 2023-03-17 | 7.78 | $7.75 | 14100 |
| 2023-03-16 | 7.81 | $7.72 | 16500 |
| 2023-03-15 | 7.86 | $7.82 | 25925 |
| 2023-03-14 | 7.89 | $7.83 | 23922 |
| 2023-03-13 | 7.92 | $7.87 | 20333 |
| 2023-03-10 | 7.94 | $7.90 | 33508 |
| 2023-03-09 | 7.96 | $7.98 | 17100 |
| 2023-03-08 | 7.96 | $8.02 | 4000 |
| 2023-03-07 | 7.95 | $7.99 | 27121 |
| 2023-03-06 | 7.94 | $8.02 | 24700 |
| 2023-03-03 | 7.93 | $7.97 | 17200 |
| 2023-03-02 | 7.92 | $7.93 | 10600 |
| 2023-03-01 | 7.94 | $7.93 | 18310 |
| 2023-02-28 | 7.95 | $7.93 | 18300 |
| 2023-02-27 | 7.97 | $7.95 | 56417 |
| 2023-02-24 | 7.98 | $7.95 | 26735 |
| 2023-02-23 | 8.00 | $7.98 | 33100 |
| 2023-02-22 | 8.02 | $7.93 | 22417 |
| 2023-02-21 | 8.06 | $7.92 | 98400 |
| 2023-02-17 | 8.10 | $8.04 | 30600 |
| 2023-02-16 | 8.12 | $8.06 | 9900 |
| 2023-02-15 | 8.13 | $8.09 | 30700 |
| 2023-02-14 | 8.14 | $8.10 | 14824 |
| 2023-02-13 | 8.15 | $8.11 | 19700 |
| 2023-02-10 | 8.15 | $8.15 | 13400 |
| 2023-02-09 | 8.14 | $8.10 | 17401 |
| 2023-02-08 | 8.15 | $8.12 | 1300 |
| 2023-02-07 | 8.14 | $8.09 | 6600 |
| 2023-02-06 | 8.15 | $8.09 | 40318 |
| 2023-02-03 | 8.16 | $8.16 | 10920 |
| 2023-02-02 | 8.14 | $8.17 | 12527 |
| 2023-02-01 | 8.11 | $8.07 | 32519 |
| 2023-01-31 | 8.12 | $8.09 | 21813 |
| 2023-01-30 | 8.11 | $8.11 | 22247 |
| 2023-01-27 | 8.09 | $8.11 | 14600 |
| 2023-01-26 | 8.08 | $8.06 | 19800 |
| 2023-01-25 | 8.07 | $8.09 | 30626 |
| 2023-01-24 | 8.05 | $8.10 | 70900 |
| 2023-01-23 | 8.02 | $8.03 | 18038 |
| 2023-01-20 | 8.00 | $7.99 | 24200 |
| 2023-01-19 | 8.00 | $7.95 | 45309 |
| 2023-01-18 | 8.01 | $8.00 | 5700 |
| 2023-01-17 | 8.00 | $8.00 | 23029 |
| 2023-01-13 | 7.98 | $8.01 | 11039 |
| 2023-01-12 | 7.97 | $7.99 | 29200 |
| 2023-01-11 | 7.95 | $7.97 | 46038 |
| 2023-01-10 | 7.94 | $7.97 | 29100 |
| 2023-01-09 | 7.92 | $7.98 | 48300 |
| 2023-01-06 | 7.89 | $8.00 | 3400 |
| 2023-01-05 | 7.86 | $7.93 | 20333 |
| 2023-01-04 | 7.83 | $7.95 | 16100 |
| 2023-01-03 | 7.80 | $7.90 | 27000 |
| 2022-12-30 | 7.77 | $7.84 | 45300 |
| 2022-12-29 | 7.76 | $7.76 | 40626 |
| 2022-12-28 | 7.78 | $7.75 | 22100 |
| 2022-12-27 | 7.80 | $7.76 | 129200 |
| 2022-12-23 | 7.82 | $7.80 | 92714 |
| 2022-12-22 | 7.84 | $7.80 | 11806 |
| 2022-12-21 | 7.86 | $7.78 | 44400 |
| 2022-12-20 | 7.89 | $7.78 | 43147 |
| 2022-12-19 | 7.93 | $7.83 | 31000 |
| 2022-12-16 | 7.96 | $7.97 | 16100 |
| 2022-12-15 | 7.95 | $7.93 | 13102 |
| 2022-12-14 | 7.95 | $7.95 | 14716 |
| 2022-12-13 | 7.95 | $7.89 | 49200 |
| 2022-12-12 | 7.96 | $7.98 | 28509 |
| 2022-12-09 | 7.95 | $7.90 | 20148 |
| 2022-12-08 | 7.96 | $7.85 | 14800 |
| 2022-12-07 | 7.99 | $8.00 | 22700 |
| 2022-12-06 | 7.98 | $7.99 | 13400 |
| 2022-12-05 | 7.97 | $7.99 | 14400 |
| 2022-12-02 | 7.96 | $7.98 | 19100 |
| 2022-12-01 | 7.94 | $7.98 | 20130 |
| 2022-11-30 | 7.93 | $7.95 | 40423 |
| 2022-11-29 | 7.91 | $7.95 | 13233 |
| 2022-11-28 | 7.90 | $7.95 | 15322 |
| 2022-11-25 | 7.88 | $7.93 | 807 |
| 2022-11-23 | 7.86 | $7.92 | 15100 |
| 2022-11-22 | 7.85 | $7.90 | 10130 |
| 2022-11-21 | 7.83 | $7.85 | 8200 |
| 2022-11-18 | 7.84 | $7.83 | 8600 |
| 2022-11-17 | 7.84 | $7.82 | 17000 |
| 2022-11-16 | 7.86 | $7.83 | 71500 |
| 2022-11-15 | 7.87 | $7.87 | 35331 |
| 2022-11-14 | 7.87 | $7.83 | 51900 |
| 2022-11-11 | 7.89 | $7.89 | 11221 |
| 2022-11-10 | 7.89 | $7.84 | 36737 |
| 2022-11-09 | 7.91 | $7.78 | 30513 |
| 2022-11-08 | 7.95 | $7.87 | 40606 |
| 2022-11-07 | 7.98 | $7.99 | 24600 |
| 2022-11-04 | 7.97 | $7.95 | 8703 |
| 2022-11-03 | 7.97 | $7.90 | 25728 |
| 2022-11-02 | 7.98 | $7.90 | 27600 |
| 2022-11-01 | 8.00 | $8.00 | 30442 |
| 2022-10-31 | 7.99 | $8.00 | 34101 |
| 2022-10-28 | 7.98 | $8.03 | 15106 |
| 2022-10-27 | 7.95 | $7.96 | 6900 |
| 2022-10-26 | 7.94 | $7.96 | 58930 |
| 2022-10-25 | 7.93 | $8.00 | 23200 |
| 2022-10-24 | 7.91 | $7.90 | 19401 |
| 2022-10-21 | 7.91 | $7.97 | 19310 |
| 2022-10-20 | 7.89 | $7.92 | 16312 |
| 2022-10-19 | 7.88 | $7.90 | 16343 |
| 2022-10-18 | 7.88 | $7.92 | 32900 |
| 2022-10-17 | 7.86 | $7.95 | 25138 |
| 2022-10-14 | 7.84 | $7.93 | 9200 |
| 2022-10-13 | 7.82 | $7.90 | 303900 |
| 2022-10-12 | 7.81 | $7.82 | 18900 |
| 2022-10-11 | 7.82 | $7.81 | 10300 |
| 2022-10-10 | 7.83 | $7.90 | 31649 |
| 2022-10-07 | 7.82 | $7.78 | 20400 |
| 2022-10-06 | 7.85 | $7.86 | 65100 |
| 2022-10-05 | 7.86 | $7.92 | 20000 |
| 2022-10-04 | 7.86 | $7.91 | 14813 |
| 2022-10-03 | 7.85 | $7.92 | 8733 |
| 2022-09-30 | 7.85 | $7.92 | 3500 |
| 2022-09-29 | 7.85 | $7.90 | 7905 |
| 2022-09-28 | 7.85 | $7.89 | 12701 |
| 2022-09-27 | 7.86 | $7.90 | 15200 |
| 2022-09-26 | 7.87 | $7.86 | 18129 |
| 2022-09-23 | 7.90 | $7.85 | 21836 |
| 2022-09-22 | 7.93 | $7.95 | 6200 |
| 2022-09-21 | 7.95 | $7.96 | 12500 |
| 2022-09-20 | 7.96 | $7.96 | 8300 |
| 2022-09-19 | 7.99 | $7.92 | 19212 |
| 2022-09-16 | 8.03 | $7.93 | 29800 |
| 2022-09-15 | 8.07 | $7.97 | 10616 |
| 2022-09-14 | 8.12 | $8.05 | 61600 |
| 2022-09-13 | 8.15 | $8.12 | 15800 |
| 2022-09-12 | 8.17 | $8.29 | 4225 |
| 2022-09-09 | 8.14 | $8.20 | 3012 |
| 2022-09-08 | 8.13 | $8.15 | 26729 |
| 2022-09-07 | 8.13 | $8.10 | 3318 |
| 2022-09-06 | 8.15 | $8.10 | 37300 |
| 2022-09-02 | 8.18 | $8.18 | 3400 |
| 2022-09-01 | 8.19 | $8.12 | 13000 |
| 2022-08-31 | 8.22 | $8.11 | 69017 |
| 2022-08-30 | 8.25 | $8.16 | 50400 |
| 2022-08-29 | 8.29 | $8.26 | 5703 |
| 2022-08-26 | 8.29 | $8.33 | 9609 |
| 2022-08-25 | 8.28 | $8.24 | 4208 |
| 2022-08-24 | 8.29 | $8.24 | 2000 |
| 2022-08-23 | 8.30 | $8.22 | 13900 |
| 2022-08-22 | 8.32 | $8.27 | 14200 |
| 2022-08-19 | 8.33 | $8.31 | 5900 |
| 2022-08-18 | 8.33 | $8.38 | 7400 |
| 2022-08-17 | 8.30 | $8.32 | 1628 |
| 2022-08-16 | 8.29 | $8.30 | 4500 |
| 2022-08-15 | 8.28 | $8.33 | 11516 |
| 2022-08-12 | 8.26 | $8.24 | 8700 |
| 2022-08-11 | 8.27 | $8.26 | 9800 |
| 2022-08-10 | 8.27 | $8.24 | 7626 |
| 2022-08-09 | 8.27 | $8.25 | 11600 |
| 2022-08-08 | 8.27 | $8.22 | 22500 |
| 2022-08-05 | 8.28 | $8.29 | 5700 |
| 2022-08-04 | 8.27 | $8.30 | 9200 |
| 2022-08-03 | 8.25 | $8.25 | 4433 |
| 2022-08-02 | 8.25 | $8.22 | 13600 |
| 2022-08-01 | 8.25 | $8.29 | 13218 |
| 2022-07-29 | 8.23 | $8.31 | 8043 |
| 2022-07-28 | 8.21 | $8.17 | 11500 |
| 2022-07-27 | 8.22 | $8.23 | 17300 |
| 2022-07-26 | 8.21 | $8.11 | 1108 |
| 2022-07-25 | 8.24 | $8.17 | 9727 |
| 2022-07-22 | 8.26 | $8.29 | 1700 |
| 2022-07-21 | 8.24 | $8.26 | 25503 |
| 2022-07-20 | 8.23 | $8.28 | — |
| 2022-07-19 | 8.20 | $8.28 | 434 |
| 2022-07-18 | 8.18 | $8.21 | 5200 |
| 2022-07-15 | 8.17 | $8.21 | 22103 |
| 2022-07-14 | 8.15 | $8.20 | 7600 |
| 2022-07-13 | 8.14 | $8.14 | 9245 |
| 2022-07-12 | 8.15 | $8.12 | 1919 |
| 2022-07-11 | 8.16 | $8.14 | 7500 |
| 2022-07-08 | 8.17 | $8.16 | 5800 |
| 2022-07-07 | 8.18 | $8.17 | 14138 |
| 2022-07-06 | 8.19 | $8.22 | 1302 |
| 2022-07-05 | 8.18 | $8.23 | 8729 |
| 2022-07-01 | 8.16 | $8.16 | 4300 |
| 2022-06-30 | 8.17 | $8.21 | 6200 |
| 2022-06-29 | 8.16 | $8.22 | 4900 |
| 2022-06-28 | 8.15 | $8.14 | 18900 |
| 2022-06-27 | 8.16 | $8.25 | 57500 |
| 2022-06-24 | 8.14 | $8.19 | 10344 |
| 2022-06-23 | 8.13 | $8.03 | 44233 |
| 2022-06-22 | 8.18 | $8.15 | 14305 |
| 2022-06-21 | 8.20 | $8.09 | 65800 |
| 2022-06-17 | 8.24 | $8.14 | 5020 |
| 2022-06-16 | 8.27 | $8.18 | 15500 |
| 2022-06-15 | 8.30 | $8.21 | 16400 |
| 2022-06-14 | 8.33 | $8.12 | 20100 |
| 2022-06-13 | 8.39 | $8.22 | 17335 |
| 2022-06-10 | 8.43 | $8.41 | 1305 |
| 2022-06-09 | 8.41 | $8.39 | 16106 |
| 2022-06-08 | 8.41 | $8.45 | 8308 |
| 2022-06-07 | 8.37 | $8.36 | 6107 |
| 2022-06-06 | 8.36 | $8.40 | 10520 |
| 2022-06-03 | 8.34 | $8.44 | 4347 |
| 2022-06-02 | 8.29 | $8.37 | 20520 |
| 2022-06-01 | 8.26 | $8.35 | 14200 |
| 2022-05-31 | 8.23 | $8.30 | 21400 |
| 2022-05-27 | 8.21 | $8.30 | 42047 |
| 2022-05-26 | 8.18 | $8.33 | 23900 |
| 2022-05-25 | 8.13 | $8.30 | 16440 |
| 2022-05-24 | 8.09 | $8.15 | 19509 |
| 2022-05-23 | 8.08 | $8.12 | 13200 |
| 2022-05-20 | 8.09 | $8.14 | 3307 |
| 2022-05-19 | 8.09 | $8.16 | 8500 |
| 2022-05-18 | 8.09 | $8.16 | 7704 |
| 2022-05-17 | 8.09 | $8.18 | 7547 |
| 2022-05-16 | 8.09 | $8.12 | 11300 |
| 2022-05-13 | 8.10 | $8.12 | 9408 |
| 2022-05-12 | 8.12 | $8.08 | 16205 |
| 2022-05-11 | 8.16 | $8.07 | 33927 |
| 2022-05-10 | 8.22 | $8.24 | 13618 |
| 2022-05-09 | 8.23 | $8.15 | 25544 |
| 2022-05-06 | 8.27 | $8.25 | 11300 |
| 2022-05-05 | 8.30 | $8.32 | 11200 |
| 2022-05-04 | 8.31 | $8.32 | 15700 |
| 2022-05-03 | 8.32 | $8.29 | 25439 |
| 2022-05-02 | 8.35 | $8.33 | 11500 |
| 2022-04-29 | 8.37 | $8.38 | 2020 |
| 2022-04-28 | 8.39 | $8.40 | 7200 |
| 2022-04-27 | 8.40 | $8.37 | 4543 |
| 2022-04-26 | 8.42 | $8.37 | 1400 |
| 2022-04-25 | 8.45 | $8.36 | 9000 |
| 2022-04-22 | 8.48 | $8.40 | 7919 |
| 2022-04-21 | 8.52 | $8.44 | 19500 |
| 2022-04-20 | 8.55 | $8.50 | 10510 |
| 2022-04-19 | 8.56 | $8.52 | 12743 |
| 2022-04-18 | 8.58 | $8.59 | 6029 |
| 2022-04-14 | 8.57 | $8.54 | 14200 |
| 2022-04-13 | 8.58 | $8.60 | 8300 |
| 2022-04-12 | 8.58 | $8.55 | 7700 |
| 2022-04-11 | 8.58 | $8.54 | 7015 |
| 2022-04-08 | 8.60 | $8.58 | 8422 |
| 2022-04-07 | 8.60 | $8.55 | 17600 |
| 2022-04-06 | 8.61 | $8.55 | 8400 |
| 2022-04-05 | 8.62 | $8.60 | 11115 |
| 2022-04-04 | 8.62 | $8.57 | 14000 |
| 2022-04-01 | 8.63 | $8.65 | 11308 |
| 2022-03-31 | 8.62 | $8.60 | 3400 |
| 2022-03-30 | 8.62 | $8.54 | 8214 |
| 2022-03-29 | 8.63 | $8.58 | 11800 |
| 2022-03-28 | 8.64 | $8.59 | 8500 |
| 2022-03-25 | 8.65 | $8.66 | 14413 |
| 2022-03-24 | 8.63 | $8.69 | 10700 |
| 2022-03-23 | 8.60 | $8.64 | 4441 |
| 2022-03-22 | 8.58 | $8.63 | 9300 |
| 2022-03-21 | 8.56 | $8.57 | 13944 |
| 2022-03-18 | 8.55 | $8.62 | 12900 |
| 2022-03-17 | 8.53 | $8.54 | 19606 |
| 2022-03-16 | 8.52 | $8.57 | 7205 |
| 2022-03-15 | 8.51 | $8.58 | 3015 |
| 2022-03-14 | 8.48 | $8.50 | 1300 |
| 2022-03-11 | 8.48 | $8.55 | 6300 |
| 2022-03-10 | 8.47 | $8.51 | 10600 |
| 2022-03-09 | 8.46 | $8.48 | 12330 |
| 2022-03-08 | 8.46 | $8.56 | 6637 |
| 2022-03-07 | 8.44 | $8.48 | 16720 |
| 2022-03-04 | 8.44 | $8.54 | 9519 |
| 2022-03-03 | 8.43 | $8.53 | 8546 |
| 2022-03-02 | 8.41 | $8.46 | 7702 |
| 2022-03-01 | 8.42 | $8.48 | 4400 |
| 2022-02-28 | 8.42 | $8.47 | 15800 |
| 2022-02-25 | 8.43 | $8.42 | 96618 |
| 2022-02-24 | 8.45 | $8.39 | 26833 |
| 2022-02-23 | 8.50 | $8.43 | 32100 |
| 2022-02-22 | 8.54 | $8.47 | 16220 |
| 2022-02-18 | 8.58 | $8.47 | 34200 |
| 2022-02-17 | 8.63 | $8.64 | 19520 |
| 2022-02-16 | 8.63 | $8.63 | 742 |
| 2022-02-15 | 8.64 | $8.61 | 8034 |
| 2022-02-14 | 8.67 | $8.60 | 1303 |
| 2022-02-11 | 8.70 | $8.66 | 2900 |
| 2022-02-10 | 8.72 | $8.71 | 32600 |
| 2022-02-09 | 8.73 | $8.86 | 6531 |
| 2022-02-08 | 8.69 | $8.70 | 14300 |
| 2022-02-07 | 8.70 | $8.73 | 3800 |
| 2022-02-04 | 8.70 | $8.68 | 15112 |
| 2022-02-03 | 8.72 | $8.85 | 4332 |
| 2022-02-02 | 8.69 | $8.82 | 11800 |
| 2022-02-01 | 8.67 | $8.66 | 31933 |
| 2022-01-31 | 8.69 | $8.81 | 4812 |
| 2022-01-28 | 8.67 | $8.65 | 3442 |
| 2022-01-27 | 8.69 | $8.66 | 3943 |
| 2022-01-26 | 8.72 | $8.65 | 9000 |
| 2022-01-25 | 8.76 | $8.60 | 66828 |
| 2022-01-24 | 8.83 | $8.65 | 31400 |
| 2022-01-21 | 8.90 | $8.86 | 1444 |
| 2022-01-20 | 8.91 | $8.86 | 9243 |
| 2022-01-19 | 8.93 | $8.83 | 30409 |
| 2022-01-18 | 8.96 | $8.97 | 2100 |
| 2022-01-14 | 8.95 | $8.97 | 11400 |
| 2022-01-13 | 8.95 | $8.97 | 5300 |
| 2022-01-12 | 8.94 | $8.95 | 5916 |
| 2022-01-11 | 8.93 | $8.94 | 6800 |
| 2022-01-10 | 8.93 | $8.95 | 14103 |
| 2022-01-07 | 8.92 | $8.88 | 7144 |
| 2022-01-06 | 8.94 | $8.97 | 7000 |
| 2022-01-05 | 8.92 | $8.95 | 5700 |
| 2022-01-04 | 8.92 | $8.91 | 6300 |
| 2022-01-03 | 8.92 | $8.87 | 5729 |
| 2021-12-31 | 8.94 | $8.93 | 2237 |
| 2021-12-30 | 8.94 | $8.93 | 4200 |
| 2021-12-29 | 8.94 | $8.95 | 17000 |
| 2021-12-28 | 8.94 | $8.98 | 7700 |
| 2021-12-27 | 8.92 | $8.93 | 2435 |
| 2021-12-23 | 8.92 | $8.92 | 7100 |
| 2021-12-22 | 8.93 | $8.89 | 12420 |
| 2021-12-21 | 8.94 | $8.97 | 32700 |
| 2021-12-20 | 8.93 | $8.98 | 50528 |
| 2021-12-17 | 8.91 | $8.98 | 12221 |
| 2021-12-16 | 8.90 | $8.93 | 9100 |
| 2021-12-15 | 8.89 | $8.89 | 3448 |
| 2021-12-14 | 8.90 | $8.82 | 11942 |
| 2021-12-13 | 8.93 | $8.96 | 3135 |
| 2021-12-10 | 8.92 | $8.87 | 3000 |
| 2021-12-09 | 8.94 | $8.90 | 1400 |
| 2021-12-08 | 8.95 | $9.02 | 4300 |
| 2021-12-07 | 8.93 | $8.96 | 19500 |
| 2021-12-06 | 8.93 | $8.95 | 8000 |
| 2021-12-03 | 8.93 | $8.94 | 5548 |
| 2021-12-02 | 8.93 | $8.96 | 12300 |
| 2021-12-01 | 8.92 | $8.88 | 17338 |
| 2021-11-30 | 8.94 | $8.88 | 15221 |
| 2021-11-29 | 8.97 | $8.91 | 11800 |
| 2021-11-26 | 8.99 | $8.96 | 1800 |
| 2021-11-24 | 9.00 | $8.98 | 10900 |
| 2021-11-23 | 9.00 | $8.99 | 9900 |
| 2021-11-22 | 9.00 | $8.99 | 12000 |
| 2021-11-19 | 9.01 | $9.00 | 6000 |
| 2021-11-18 | 9.01 | $9.01 | 51000 |
| 2021-11-17 | 9.00 | $9.01 | 1900 |
| 2021-11-16 | 9.00 | $9.03 | 16000 |
| 2021-11-15 | 8.99 | $8.98 | 4716 |
| 2021-11-12 | 8.99 | $8.98 | 5600 |
| 2021-11-11 | 8.99 | $8.97 | 3715 |
| 2021-11-10 | 9.00 | $8.96 | 7414 |
| 2021-11-09 | 9.01 | $9.03 | 13141 |
| 2021-11-08 | 9.00 | $9.01 | 21500 |
| 2021-11-05 | 8.99 | $9.03 | 69000 |
| 2021-11-04 | 8.98 | $8.98 | 42200 |
| 2021-11-03 | 8.97 | $8.94 | 15100 |
| 2021-11-02 | 8.99 | $8.99 | 5100 |
| 2021-11-01 | 8.98 | $9.01 | 16800 |
| 2021-10-29 | 8.98 | $9.00 | 16300 |
| 2021-10-28 | 8.97 | $8.97 | 4748 |
| 2021-10-27 | 8.97 | $8.96 | 20119 |
| 2021-10-26 | 8.97 | $8.94 | 35529 |
| 2021-10-25 | 8.99 | $8.99 | 15222 |
| 2021-10-22 | 8.98 | $8.99 | 8900 |
| 2021-10-21 | 8.98 | $9.00 | 4521 |
| 2021-10-20 | 8.98 | $9.01 | 20900 |
| 2021-10-19 | 8.97 | $8.95 | 4900 |
| 2021-10-18 | 8.98 | $9.00 | 19047 |
| 2021-10-15 | 8.97 | $8.98 | 5926 |
| 2021-10-14 | 8.97 | $8.99 | 5808 |
| 2021-10-13 | 8.97 | $8.97 | 11426 |
| 2021-10-12 | 8.97 | $9.01 | 2300 |
| 2021-10-11 | 8.96 | $8.94 | 10900 |
| 2021-10-08 | 8.97 | $9.01 | 26207 |
| 2021-10-07 | 8.96 | $8.99 | 18308 |
| 2021-10-06 | 8.96 | $8.93 | 3442 |
| 2021-10-05 | 8.97 | $8.93 | 5800 |
| 2021-10-04 | 8.99 | $8.96 | 10600 |
| 2021-10-01 | 9.00 | $9.01 | 17600 |
| 2021-09-30 | 9.00 | $8.98 | 23800 |
| 2021-09-29 | 9.00 | $8.96 | 14500 |
| 2021-09-28 | 9.02 | $9.01 | 20200 |
| 2021-09-27 | 9.02 | $9.08 | 37428 |
| 2021-09-24 | 9.00 | $9.05 | 42526 |
| 2021-09-23 | 8.99 | $9.00 | 29600 |
| 2021-09-22 | 8.99 | $8.98 | 11100 |
| 2021-09-21 | 9.00 | $8.99 | 2622 |
| 2021-09-20 | 9.00 | $8.98 | 4623 |
| 2021-09-17 | 9.01 | $8.94 | 2529 |
| 2021-09-16 | 9.04 | $9.02 | 400 |
| 2021-09-15 | 9.05 | $9.00 | 8143 |
| 2021-09-14 | 9.06 | $9.02 | 9218 |
| 2021-09-13 | 9.07 | $9.05 | 5941 |
| 2021-09-10 | 9.07 | $9.06 | 1013 |
| 2021-09-09 | 9.07 | $9.04 | 943 |
| 2021-09-08 | 9.08 | $9.09 | 721 |
| 2021-09-07 | 9.07 | $9.08 | 4100 |
| 2021-09-03 | 9.06 | $9.09 | 1705 |
| 2021-09-02 | 9.04 | $9.04 | 6800 |
| 2021-09-01 | 9.04 | $9.04 | 2200 |
| 2021-08-31 | 9.04 | $9.05 | 4310 |
| 2021-08-30 | 9.03 | $9.13 | 50300 |
| 2021-08-27 | 8.99 | $9.00 | 10635 |
| 2021-08-26 | 8.99 | $8.95 | 20200 |
| 2021-08-25 | 9.01 | $9.03 | 17517 |
| 2021-08-24 | 9.00 | $9.02 | 11900 |
| 2021-08-23 | 9.00 | $9.01 | 7707 |
| 2021-08-20 | 8.99 | $8.99 | 26100 |
| 2021-08-19 | 9.00 | $9.01 | 5900 |
| 2021-08-18 | 9.00 | $8.95 | 10300 |
| 2021-08-17 | 9.01 | $9.00 | 3416 |
| 2021-08-16 | 9.02 | $9.00 | 4746 |
| 2021-08-13 | 9.02 | $9.04 | 12511 |
| 2021-08-12 | 9.02 | $9.02 | 1637 |
| 2021-08-11 | 9.01 | $9.00 | 5617 |
| 2021-08-10 | 9.02 | $9.02 | 12300 |
| 2021-08-09 | 9.02 | $9.02 | 14000 |
| 2021-08-06 | 9.02 | $9.03 | 5500 |
| 2021-08-05 | 9.02 | $9.04 | 29900 |
| 2021-08-04 | 9.01 | $9.00 | 12024 |
| 2021-08-03 | 9.01 | $9.02 | 4800 |
| 2021-08-02 | 9.01 | $9.03 | 8530 |
| 2021-07-30 | 9.01 | $9.02 | 2200 |
| 2021-07-29 | 9.01 | $9.00 | 8700 |
| 2021-07-28 | 9.01 | $9.04 | 3900 |
| 2021-07-27 | 9.00 | $9.00 | 4000 |
| 2021-07-26 | 9.01 | $8.93 | 13300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.97
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.57
Average
49.90
Maximum
67.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.97 | $8.43 | 2410 |
| 2026-07-21 | 47.97 | $8.43 | 9930 |
| 2026-07-20 | 43.69 | $8.40 | 6913 |
| 2026-07-17 | 48.77 | $8.44 | 6826 |
| 2026-07-16 | 50.15 | $8.45 | 7500 |
| 2026-07-15 | 45.77 | $8.42 | 16000 |
| 2026-07-14 | 47.08 | $8.43 | 11727 |
| 2026-07-13 | 47.08 | $8.43 | 9200 |
| 2026-07-10 | 48.33 | $8.44 | 14918 |
| 2026-07-09 | 55.30 | $8.49 | 4220 |
| 2026-07-08 | 52.70 | $8.47 | 2917 |
| 2026-07-07 | 49.95 | $8.45 | 8000 |
| 2026-07-06 | 52.88 | $8.47 | 8000 |
| 2026-07-02 | 51.53 | $8.46 | 8000 |
| 2026-07-01 | 51.53 | $8.46 | 9900 |
| 2026-06-30 | 52.89 | $8.47 | 11723 |
| 2026-06-29 | 51.67 | $8.46 | 846 |
| 2026-06-26 | 52.98 | $8.47 | 5736 |
| 2026-06-25 | 51.82 | $8.46 | 2546 |
| 2026-06-24 | 51.82 | $8.46 | 9000 |
| 2026-06-23 | 50.73 | $8.45 | 11900 |
| 2026-06-22 | 50.73 | $8.45 | 10002 |
| 2026-06-18 | 46.35 | $8.41 | 2900 |
| 2026-06-17 | 42.72 | $8.38 | 8842 |
| 2026-06-16 | 42.72 | $8.38 | 22614 |
| 2026-06-15 | 45.50 | $8.41 | 7145 |
| 2026-06-12 | 51.91 | $8.47 | 17122 |
| 2026-06-11 | 47.20 | $8.43 | 16700 |
| 2026-06-10 | 45.94 | $8.42 | 16900 |
| 2026-06-09 | 45.94 | $8.42 | 10619 |
| 2026-06-08 | 49.11 | $8.45 | 8200 |
| 2026-06-05 | 49.11 | $8.45 | 12300 |
| 2026-06-04 | 51.24 | $8.47 | 15119 |
| 2026-06-03 | 49.14 | $8.45 | 8002 |
| 2026-06-02 | 50.17 | $8.46 | 31200 |
| 2026-06-01 | 50.17 | $8.46 | 15305 |
| 2026-05-29 | 55.37 | $8.51 | 4402 |
| 2026-05-28 | 52.57 | $8.48 | 12600 |
| 2026-05-27 | 51.60 | $8.47 | 3100 |
| 2026-05-26 | 51.60 | $8.47 | 6300 |
| 2026-05-22 | 50.70 | $8.46 | 11649 |
| 2026-05-21 | 52.56 | $8.48 | 5103 |
| 2026-05-20 | 50.85 | $8.46 | 7800 |
| 2026-05-19 | 53.61 | $8.49 | 8300 |
| 2026-05-18 | 51.09 | $8.46 | 4900 |
| 2026-05-15 | 50.23 | $8.45 | 13732 |
| 2026-05-14 | 56.86 | $8.52 | 4048 |
| 2026-05-13 | 51.66 | $8.46 | 4635 |
| 2026-05-12 | 53.71 | $8.48 | 4516 |
| 2026-05-11 | 55.82 | $8.50 | 4908 |
| 2026-05-08 | 55.82 | $8.50 | 3348 |
| 2026-05-07 | 53.34 | $8.47 | 6100 |
| 2026-05-06 | 54.30 | $8.48 | 6500 |
| 2026-05-05 | 51.83 | $8.45 | 17300 |
| 2026-05-04 | 52.73 | $8.46 | 6729 |
| 2026-05-01 | 54.54 | $8.48 | 5641 |
| 2026-04-30 | 52.20 | $8.45 | 8617 |
| 2026-04-29 | 53.07 | $8.46 | 9440 |
| 2026-04-28 | 51.54 | $8.44 | 14700 |
| 2026-04-27 | 54.94 | $8.48 | 900 |
| 2026-04-24 | 52.72 | $8.45 | 4200 |
| 2026-04-23 | 55.30 | $8.48 | 2400 |
| 2026-04-22 | 53.87 | $8.46 | 3300 |
| 2026-04-21 | 50.88 | $8.42 | 4903 |
| 2026-04-20 | 52.50 | $8.44 | 16200 |
| 2026-04-17 | 50.24 | $8.41 | 7700 |
| 2026-04-16 | 51.80 | $8.43 | 2816 |
| 2026-04-15 | 52.57 | $8.44 | 2208 |
| 2026-04-14 | 50.47 | $8.41 | 7526 |
| 2026-04-13 | 48.28 | $8.38 | 2700 |
| 2026-04-10 | 45.23 | $8.34 | 17900 |
| 2026-04-09 | 47.21 | $8.37 | 9200 |
| 2026-04-08 | 49.27 | $8.40 | 1928 |
| 2026-04-07 | 47.83 | $8.38 | 7224 |
| 2026-04-06 | 44.86 | $8.34 | 4514 |
| 2026-04-02 | 41.70 | $8.30 | 1307 |
| 2026-04-01 | 45.40 | $8.36 | 2900 |
| 2026-03-31 | 43.00 | $8.33 | 6050 |
| 2026-03-30 | 42.19 | $8.32 | 15800 |
| 2026-03-27 | 39.76 | $8.29 | 17700 |
| 2026-03-26 | 37.25 | $8.26 | 10616 |
| 2026-03-25 | 40.45 | $8.32 | 13600 |
| 2026-03-24 | 41.58 | $8.34 | 12100 |
| 2026-03-23 | 42.14 | $8.35 | 13000 |
| 2026-03-20 | 32.68 | $8.24 | 12400 |
| 2026-03-19 | 35.71 | $8.30 | 12000 |
| 2026-03-18 | 36.78 | $8.32 | 22700 |
| 2026-03-17 | 39.02 | $8.36 | 8541 |
| 2026-03-16 | 42.73 | $8.42 | 23316 |
| 2026-03-13 | 50.29 | $8.52 | 5039 |
| 2026-03-12 | 49.44 | $8.51 | 5400 |
| 2026-03-11 | 48.61 | $8.50 | 11600 |
| 2026-03-10 | 51.01 | $8.53 | 8842 |
| 2026-03-09 | 46.85 | $8.48 | 25904 |
| 2026-03-06 | 49.24 | $8.51 | 3724 |
| 2026-03-05 | 52.62 | $8.55 | 5518 |
| 2026-03-04 | 53.50 | $8.56 | 3017 |
| 2026-03-03 | 51.98 | $8.54 | 6800 |
| 2026-03-02 | 53.64 | $8.56 | 17000 |
| 2026-02-27 | 55.32 | $8.58 | 14200 |
| 2026-02-26 | 51.73 | $8.53 | 17100 |
| 2026-02-25 | 56.01 | $8.58 | 4419 |
| 2026-02-24 | 53.06 | $8.54 | 4126 |
| 2026-02-23 | 49.87 | $8.50 | 9624 |
| 2026-02-20 | 52.41 | $8.53 | 3700 |
| 2026-02-19 | 51.63 | $8.52 | 3347 |
| 2026-02-18 | 50.07 | $8.50 | 4111 |
| 2026-02-17 | 48.50 | $8.48 | 9409 |
| 2026-02-13 | 48.50 | $8.48 | 7600 |
| 2026-02-12 | 50.66 | $8.51 | 19900 |
| 2026-02-11 | 55.34 | $8.57 | 6600 |
| 2026-02-10 | 55.34 | $8.57 | 1600 |
| 2026-02-09 | 54.71 | $8.56 | 6548 |
| 2026-02-06 | 51.46 | $8.51 | 4305 |
| 2026-02-05 | 53.66 | $8.54 | 6200 |
| 2026-02-04 | 55.15 | $8.56 | 11023 |
| 2026-02-03 | 59.88 | $8.62 | 21003 |
| 2026-02-02 | 61.56 | $8.64 | 24520 |
| 2026-01-30 | 57.62 | $8.57 | 17031 |
| 2026-01-29 | 57.02 | $8.56 | 16800 |
| 2026-01-28 | 57.79 | $8.57 | 34385 |
| 2026-01-27 | 54.25 | $8.51 | 17538 |
| 2026-01-26 | 52.35 | $8.48 | 12439 |
| 2026-01-23 | 49.00 | $8.43 | 2941 |
| 2026-01-22 | 51.05 | $8.46 | 17845 |
| 2026-01-21 | 49.02 | $8.43 | 6208 |
| 2026-01-20 | 43.88 | $8.36 | 15035 |
| 2026-01-16 | 49.28 | $8.44 | 12800 |
| 2026-01-15 | 46.96 | $8.41 | 6500 |
| 2026-01-14 | 44.54 | $8.38 | 14300 |
| 2026-01-13 | 43.73 | $8.37 | 14900 |
| 2026-01-12 | 44.35 | $8.38 | 21300 |
| 2026-01-09 | 48.22 | $8.44 | 5900 |
| 2026-01-08 | 44.37 | $8.39 | 6639 |
| 2026-01-07 | 45.66 | $8.41 | 4610 |
| 2026-01-06 | 45.66 | $8.41 | 12300 |
| 2026-01-05 | 46.89 | $8.43 | 10408 |
| 2026-01-02 | 43.27 | $8.38 | 8500 |
| 2025-12-31 | 48.98 | $8.47 | 12000 |
| 2025-12-30 | 48.98 | $8.47 | 10022 |
| 2025-12-29 | 50.32 | $8.49 | 8146 |
| 2025-12-26 | 46.88 | $8.44 | 16000 |
| 2025-12-24 | 48.80 | $8.47 | 5443 |
| 2025-12-23 | 48.13 | $8.46 | 4600 |
| 2025-12-22 | 47.47 | $8.45 | 16100 |
| 2025-12-19 | 44.12 | $8.40 | 47300 |
| 2025-12-18 | 50.22 | $8.50 | 10000 |
| 2025-12-17 | 51.57 | $8.52 | 5302 |
| 2025-12-16 | 48.26 | $8.47 | 6500 |
| 2025-12-15 | 48.26 | $8.47 | 5642 |
| 2025-12-12 | 44.11 | $8.41 | 5500 |
| 2025-12-11 | 54.48 | $8.56 | 9300 |
| 2025-12-10 | 53.08 | $8.54 | 3500 |
| 2025-12-09 | 48.58 | $8.48 | 12419 |
| 2025-12-08 | 53.45 | $8.54 | 6200 |
| 2025-12-05 | 47.64 | $8.47 | 5600 |
| 2025-12-04 | 47.64 | $8.47 | 5100 |
| 2025-12-03 | 45.90 | $8.45 | 14700 |
| 2025-12-02 | 47.39 | $8.47 | 17830 |
| 2025-12-01 | 57.14 | $8.58 | 10332 |
| 2025-11-28 | 54.72 | $8.55 | 3300 |
| 2025-11-26 | 49.31 | $8.49 | 19900 |
| 2025-11-25 | 52.28 | $8.52 | 9900 |
| 2025-11-24 | 53.29 | $8.53 | 7200 |
| 2025-11-21 | 49.57 | $8.49 | 6400 |
| 2025-11-20 | 52.56 | $8.52 | 3200 |
| 2025-11-19 | 51.63 | $8.51 | 6216 |
| 2025-11-18 | 50.72 | $8.50 | 2309 |
| 2025-11-17 | 51.64 | $8.51 | 5900 |
| 2025-11-14 | 49.91 | $8.49 | 3700 |
| 2025-11-13 | 53.56 | $8.53 | 3900 |
| 2025-11-12 | 52.74 | $8.52 | 6822 |
| 2025-11-11 | 51.10 | $8.50 | 29035 |
| 2025-11-10 | 48.55 | $8.47 | 15900 |
| 2025-11-07 | 51.98 | $8.51 | 5200 |
| 2025-11-06 | 49.43 | $8.48 | 4802 |
| 2025-11-05 | 50.28 | $8.49 | 2700 |
| 2025-11-04 | 48.61 | $8.47 | 5249 |
| 2025-11-03 | 48.61 | $8.47 | 16500 |
| 2025-10-31 | 51.74 | $8.51 | 6200 |
| 2025-10-30 | 51.74 | $8.51 | 11910 |
| 2025-10-29 | 49.54 | $8.48 | 16100 |
| 2025-10-28 | 46.44 | $8.44 | 27400 |
| 2025-10-27 | 52.57 | $8.52 | 10200 |
| 2025-10-24 | 51.04 | $8.50 | 5000 |
| 2025-10-23 | 46.96 | $8.45 | 5300 |
| 2025-10-22 | 46.96 | $8.45 | 8908 |
| 2025-10-21 | 50.78 | $8.50 | 4200 |
| 2025-10-20 | 48.39 | $8.47 | 9500 |
| 2025-10-17 | 49.92 | $8.49 | 10209 |
| 2025-10-16 | 53.12 | $8.53 | 8700 |
| 2025-10-15 | 48.41 | $8.47 | 16711 |
| 2025-10-14 | 49.19 | $8.48 | 14300 |
| 2025-10-13 | 44.96 | $8.43 | 2600 |
| 2025-10-10 | 47.20 | $8.46 | 21731 |
| 2025-10-09 | 52.14 | $8.52 | 8020 |
| 2025-10-08 | 54.86 | $8.55 | 9617 |
| 2025-10-07 | 53.32 | $8.53 | 15800 |
| 2025-10-06 | 54.20 | $8.54 | 17021 |
| 2025-10-03 | 55.06 | $8.55 | 5300 |
| 2025-10-02 | 53.66 | $8.53 | 11400 |
| 2025-10-01 | 54.47 | $8.54 | 5000 |
| 2025-09-30 | 55.26 | $8.55 | 19500 |
| 2025-09-29 | 53.99 | $8.53 | 4000 |
| 2025-09-26 | 53.36 | $8.52 | 7000 |
| 2025-09-25 | 48.70 | $8.45 | 21700 |
| 2025-09-24 | 57.24 | $8.56 | 11000 |
| 2025-09-23 | 54.48 | $8.52 | 24818 |
| 2025-09-22 | 51.51 | $8.48 | 11642 |
| 2025-09-19 | 49.96 | $8.46 | 13229 |
| 2025-09-18 | 46.72 | $8.42 | 15100 |
| 2025-09-17 | 46.72 | $8.42 | 25800 |
| 2025-09-16 | 50.40 | $8.47 | 17445 |
| 2025-09-15 | 61.44 | $8.59 | 21900 |
| 2025-09-12 | 64.81 | $8.62 | 16118 |
| 2025-09-11 | 62.87 | $8.59 | 21912 |
| 2025-09-10 | 65.14 | $8.61 | 23929 |
| 2025-09-09 | 65.14 | $8.61 | 26000 |
| 2025-09-08 | 65.14 | $8.61 | 16400 |
| 2025-09-05 | 66.16 | $8.62 | 28900 |
| 2025-09-04 | 62.22 | $8.55 | 10200 |
| 2025-09-03 | 63.22 | $8.56 | 11900 |
| 2025-09-02 | 60.82 | $8.52 | 7400 |
| 2025-08-29 | 61.78 | $8.53 | 13331 |
| 2025-08-28 | 59.99 | $8.50 | 20200 |
| 2025-08-27 | 59.99 | $8.50 | 8202 |
| 2025-08-26 | 56.95 | $8.45 | 4708 |
| 2025-08-25 | 55.67 | $8.43 | 10948 |
| 2025-08-22 | 57.29 | $8.45 | 11400 |
| 2025-08-21 | 55.45 | $8.42 | 21100 |
| 2025-08-20 | 57.82 | $8.45 | 20347 |
| 2025-08-19 | 52.70 | $8.37 | 5000 |
| 2025-08-18 | 54.26 | $8.39 | 7800 |
| 2025-08-15 | 52.94 | $8.37 | 8233 |
| 2025-08-14 | 50.19 | $8.33 | 13500 |
| 2025-08-13 | 52.37 | $8.36 | 8541 |
| 2025-08-12 | 48.86 | $8.31 | 34700 |
| 2025-08-11 | 53.34 | $8.37 | 5800 |
| 2025-08-08 | 52.65 | $8.36 | 1100 |
| 2025-08-07 | 51.98 | $8.35 | 5500 |
| 2025-08-06 | 48.50 | $8.30 | 15505 |
| 2025-08-05 | 51.32 | $8.34 | 4923 |
| 2025-08-04 | 48.48 | $8.30 | 16805 |
| 2025-08-01 | 41.11 | $8.21 | 17500 |
| 2025-07-31 | 49.29 | $8.32 | 10574 |
| 2025-07-30 | 49.29 | $8.32 | 19119 |
| 2025-07-29 | 55.65 | $8.39 | 13800 |
| 2025-07-28 | 59.84 | $8.43 | 20608 |
| 2025-07-25 | 55.90 | $8.38 | 5700 |
| 2025-07-24 | 58.07 | $8.40 | 4815 |
| 2025-07-23 | 56.46 | $8.38 | 6719 |
| 2025-07-22 | 55.66 | $8.37 | 9144 |
| 2025-07-21 | 55.66 | $8.37 | 10200 |
| 2025-07-18 | 54.91 | $8.36 | 8900 |
| 2025-07-17 | 55.81 | $8.37 | 8122 |
| 2025-07-16 | 56.69 | $8.38 | 11413 |
| 2025-07-15 | 51.60 | $8.31 | 14802 |
| 2025-07-14 | 50.81 | $8.30 | 5704 |
| 2025-07-11 | 48.43 | $8.27 | 9924 |
| 2025-07-10 | 51.59 | $8.31 | 11606 |
| 2025-07-09 | 52.41 | $8.32 | 4300 |
| 2025-07-08 | 49.37 | $8.28 | 6630 |
| 2025-07-07 | 50.13 | $8.29 | 7100 |
| 2025-07-03 | 50.88 | $8.30 | 14100 |
| 2025-07-02 | 51.60 | $8.31 | 16900 |
| 2025-07-01 | 55.36 | $8.36 | 6400 |
| 2025-06-30 | 54.09 | $8.34 | 26300 |
| 2025-06-27 | 54.83 | $8.35 | 8100 |
| 2025-06-26 | 54.23 | $8.34 | 3400 |
| 2025-06-25 | 51.82 | $8.30 | 4600 |
| 2025-06-24 | 50.58 | $8.28 | 31524 |
| 2025-06-23 | 54.58 | $8.34 | 13430 |
| 2025-06-20 | 54.00 | $8.33 | 17200 |
| 2025-06-18 | 51.68 | $8.29 | 10800 |
| 2025-06-17 | 52.31 | $8.30 | 6833 |
| 2025-06-16 | 48.11 | $8.23 | 26300 |
| 2025-06-13 | 50.52 | $8.27 | 18400 |
| 2025-06-12 | 53.72 | $8.32 | 7111 |
| 2025-06-11 | 57.16 | $8.37 | 4900 |
| 2025-06-10 | 55.54 | $8.34 | 10100 |
| 2025-06-09 | 57.61 | $8.37 | 3400 |
| 2025-06-06 | 57.61 | $8.37 | 2347 |
| 2025-06-05 | 57.61 | $8.37 | 1100 |
| 2025-06-04 | 56.21 | $8.34 | 3727 |
| 2025-06-03 | 54.79 | $8.31 | 7246 |
| 2025-06-02 | 52.86 | $8.27 | 8935 |
| 2025-05-30 | 59.51 | $8.38 | 4312 |
| 2025-05-29 | 59.51 | $8.38 | 7000 |
| 2025-05-28 | 59.09 | $8.37 | 17500 |
| 2025-05-27 | 58.68 | $8.36 | 9900 |
| 2025-05-23 | 59.24 | $8.37 | 9200 |
| 2025-05-22 | 58.09 | $8.34 | 2400 |
| 2025-05-21 | 61.38 | $8.40 | 49300 |
| 2025-05-20 | 54.45 | $8.23 | 400 |
| 2025-05-19 | 58.56 | $8.30 | 7626 |
| 2025-05-16 | 54.86 | $8.22 | 501 |
| 2025-05-15 | 53.88 | $8.20 | 1723 |
| 2025-05-14 | 56.19 | $8.24 | 1000 |
| 2025-05-13 | 58.58 | $8.28 | 10900 |
| 2025-05-12 | 56.84 | $8.24 | 5135 |
| 2025-05-09 | 54.09 | $8.18 | 3800 |
| 2025-05-08 | 53.14 | $8.16 | 8707 |
| 2025-05-07 | 51.23 | $8.12 | 2800 |
| 2025-05-06 | 45.42 | $8.01 | 18100 |
| 2025-05-05 | 47.37 | $8.05 | 1129 |
| 2025-05-02 | 51.01 | $8.12 | 6100 |
| 2025-05-01 | 48.88 | $8.08 | 5203 |
| 2025-04-30 | 48.35 | $8.07 | 5248 |
| 2025-04-29 | 47.83 | $8.06 | 8613 |
| 2025-04-28 | 50.22 | $8.11 | 2100 |
| 2025-04-25 | 49.25 | $8.09 | 2600 |
| 2025-04-24 | 46.29 | $8.03 | 500 |
| 2025-04-23 | 47.16 | $8.05 | 7037 |
| 2025-04-22 | 42.54 | $7.96 | 5744 |
| 2025-04-21 | 41.45 | $7.94 | 7239 |
| 2025-04-17 | 40.39 | $7.92 | 6020 |
| 2025-04-16 | 41.46 | $7.95 | 6522 |
| 2025-04-15 | 39.42 | $7.91 | 15700 |
| 2025-04-14 | 35.11 | $7.83 | 43000 |
| 2025-04-11 | 36.98 | $7.89 | 10700 |
| 2025-04-10 | 45.91 | $8.12 | 2719 |
| 2025-04-09 | 35.64 | $7.96 | 5900 |
| 2025-04-08 | 30.13 | $7.89 | 5000 |
| 2025-04-07 | 30.85 | $7.91 | 5400 |
| 2025-04-04 | 27.57 | $7.87 | 21229 |
| 2025-04-03 | 45.47 | $8.22 | 7000 |
| 2025-04-02 | 48.92 | $8.26 | 14000 |
| 2025-04-01 | 47.98 | $8.25 | 6000 |
| 2025-03-31 | 47.06 | $8.24 | 13000 |
| 2025-03-28 | 49.56 | $8.27 | 8400 |
| 2025-03-27 | 51.29 | $8.29 | 2800 |
| 2025-03-26 | 50.47 | $8.28 | 4207 |
| 2025-03-25 | 54.86 | $8.33 | 19400 |
| 2025-03-24 | 46.98 | $8.24 | 11338 |
| 2025-03-21 | 47.86 | $8.25 | 6914 |
| 2025-03-20 | 46.91 | $8.24 | 5333 |
| 2025-03-19 | 45.98 | $8.23 | 10017 |
| 2025-03-18 | 53.06 | $8.31 | 2417 |
| 2025-03-17 | 48.34 | $8.26 | 13000 |
| 2025-03-14 | 55.81 | $8.33 | 22000 |
| 2025-03-13 | 53.88 | $8.31 | 5300 |
| 2025-03-12 | 58.77 | $8.35 | 915 |
| 2025-03-11 | 54.87 | $8.31 | 5100 |
| 2025-03-10 | 61.81 | $8.36 | 12500 |
| 2025-03-07 | 59.88 | $8.34 | 2100 |
| 2025-03-06 | 61.35 | $8.35 | 7519 |
| 2025-03-05 | 60.43 | $8.34 | 4500 |
| 2025-03-04 | 61.83 | $8.35 | 2500 |
| 2025-03-03 | 61.83 | $8.35 | 3732 |
| 2025-02-28 | 64.53 | $8.37 | 9800 |
| 2025-02-27 | 59.48 | $8.31 | 1000 |
| 2025-02-26 | 60.86 | $8.32 | 6300 |
| 2025-02-25 | 63.64 | $8.34 | 1906 |
| 2025-02-24 | 65.06 | $8.35 | 11400 |
| 2025-02-21 | 64.30 | $8.34 | 8300 |
| 2025-02-20 | 65.65 | $8.35 | 20600 |
| 2025-02-19 | 64.23 | $8.33 | 7100 |
| 2025-02-18 | 62.76 | $8.31 | 13000 |
| 2025-02-14 | 66.65 | $8.34 | 300141 |
| 2025-02-13 | 64.56 | $8.31 | 54800 |
| 2025-02-12 | 67.23 | $8.33 | 3401 |
| 2025-02-11 | 65.18 | $8.30 | 8000 |
| 2025-02-10 | 62.19 | $8.26 | 14005 |
| 2025-02-07 | 58.83 | $8.22 | 7214 |
| 2025-02-06 | 58.83 | $8.22 | 10800 |
| 2025-02-05 | 57.99 | $8.21 | 4330 |
| 2025-02-04 | 57.99 | $8.21 | 10300 |
| 2025-02-03 | 55.52 | $8.18 | 22600 |
| 2025-01-31 | 56.57 | $8.19 | 4135 |
| 2025-01-30 | 58.68 | $8.21 | 9700 |
| 2025-01-29 | 53.77 | $8.15 | 29648 |
| 2025-01-28 | 56.99 | $8.18 | 19200 |
| 2025-01-27 | 61.67 | $8.22 | 13200 |
| 2025-01-24 | 60.91 | $8.21 | 40042 |
| 2025-01-23 | 57.71 | $8.17 | 20331 |
| 2025-01-22 | 58.85 | $8.18 | 12110 |
| 2025-01-21 | 56.39 | $8.15 | 3127 |
| 2025-01-17 | 56.39 | $8.15 | 711 |
| 2025-01-16 | 54.77 | $8.13 | 17400 |
| 2025-01-15 | 54.77 | $8.13 | 300 |
| 2025-01-14 | 53.99 | $8.12 | 21300 |
| 2025-01-13 | 55.81 | $8.14 | 23119 |
| 2025-01-10 | 51.13 | $8.08 | 15322 |
| 2025-01-08 | 56.85 | $8.14 | 2039 |
| 2025-01-07 | 54.43 | $8.11 | 3743 |
| 2025-01-06 | 56.43 | $8.13 | 48438 |
| 2025-01-03 | 49.33 | $8.05 | 9900 |
| 2025-01-02 | 48.33 | $8.04 | 21300 |
| 2024-12-31 | 46.32 | $8.02 | 1117 |
| 2024-12-30 | 46.32 | $8.02 | 14812 |
| 2024-12-27 | 45.36 | $8.01 | 14400 |
| 2024-12-26 | 46.14 | $8.02 | 7121 |
| 2024-12-24 | 45.24 | $8.01 | 6914 |
| 2024-12-23 | 46.73 | $8.03 | 14800 |
| 2024-12-20 | 38.04 | $7.94 | 19309 |
| 2024-12-19 | 38.71 | $7.95 | 101244 |
| 2024-12-18 | 40.04 | $7.97 | 12626 |
| 2024-12-17 | 41.39 | $7.99 | 11300 |
| 2024-12-16 | 40.44 | $7.98 | 36800 |
| 2024-12-13 | 41.07 | $7.99 | 39900 |
| 2024-12-12 | 49.16 | $8.10 | 9300 |
| 2024-12-11 | 47.37 | $8.08 | 3939 |
| 2024-12-10 | 48.17 | $8.09 | 9010 |
| 2024-12-09 | 43.62 | $8.04 | 10800 |
| 2024-12-06 | 49.39 | $8.11 | 1336 |
| 2024-12-05 | 45.48 | $8.07 | 3800 |
| 2024-12-04 | 49.08 | $8.11 | 7713 |
| 2024-12-03 | 50.03 | $8.12 | — |
| 2024-12-02 | 50.03 | $8.12 | 1420 |
| 2024-11-29 | 51.82 | $8.14 | 3000 |
| 2024-11-27 | 50.99 | $8.13 | 8000 |
| 2024-11-26 | 42.45 | $8.04 | 15712 |
| 2024-11-25 | 48.72 | $8.11 | 5100 |
| 2024-11-22 | 43.01 | $8.06 | 2300 |
| 2024-11-21 | 43.94 | $8.07 | 19538 |
| 2024-11-20 | 44.86 | $8.08 | 800 |
| 2024-11-19 | 46.72 | $8.10 | 1747 |
| 2024-11-18 | 45.65 | $8.09 | 2249 |
| 2024-11-15 | 44.59 | $8.08 | 3330 |
| 2024-11-14 | 49.14 | $8.13 | 5100 |
| 2024-11-13 | 50.11 | $8.14 | 6800 |
| 2024-11-12 | 51.07 | $8.15 | 1800 |
| 2024-11-11 | 54.01 | $8.18 | 8300 |
| 2024-11-08 | 55.02 | $8.19 | 8700 |
| 2024-11-07 | 60.35 | $8.24 | 6700 |
| 2024-11-06 | 61.49 | $8.25 | 30835 |
| 2024-11-05 | 53.13 | $8.15 | 5200 |
| 2024-11-04 | 53.13 | $8.15 | 28800 |
| 2024-11-01 | 52.19 | $8.14 | 2300 |
| 2024-10-31 | 47.18 | $8.09 | 5300 |
| 2024-10-30 | 56.12 | $8.17 | 1842 |
| 2024-10-29 | 57.42 | $8.18 | 1430 |
| 2024-10-28 | 53.33 | $8.14 | 16317 |
| 2024-10-25 | 57.24 | $8.17 | 3100 |
| 2024-10-24 | 55.16 | $8.15 | 5114 |
| 2024-10-23 | 51.82 | $8.12 | 10242 |
| 2024-10-22 | 51.82 | $8.12 | 9125 |
| 2024-10-21 | 55.56 | $8.15 | 3700 |
| 2024-10-18 | 55.56 | $8.15 | 3039 |
| 2024-10-17 | 55.56 | $8.15 | 10136 |
| 2024-10-16 | 54.62 | $8.14 | 5647 |
| 2024-10-15 | 56.90 | $8.16 | 6300 |
| 2024-10-14 | 55.12 | $8.14 | 2100 |
| 2024-10-11 | 53.29 | $8.12 | 600 |
| 2024-10-10 | 53.29 | $8.12 | 3600 |
| 2024-10-09 | 56.40 | $8.15 | 1135 |
| 2024-10-08 | 55.58 | $8.14 | 5100 |
| 2024-10-07 | 52.16 | $8.10 | 3500 |
| 2024-10-04 | 56.28 | $8.14 | 3300 |
| 2024-10-03 | 56.28 | $8.14 | 1014 |
| 2024-10-02 | 54.66 | $8.12 | 4402 |
| 2024-10-01 | 59.93 | $8.17 | 6009 |
| 2024-09-30 | 58.40 | $8.15 | 17121 |
| 2024-09-27 | 64.19 | $8.20 | 8445 |
| 2024-09-26 | 58.76 | $8.13 | 10808 |
| 2024-09-25 | 56.04 | $8.10 | 5000 |
| 2024-09-24 | 58.48 | $8.12 | 8600 |
| 2024-09-23 | 55.73 | $8.09 | 6100 |
| 2024-09-20 | 52.76 | $8.06 | 8300 |
| 2024-09-19 | 51.74 | $8.05 | 629 |
| 2024-09-18 | 49.66 | $8.03 | 3730 |
| 2024-09-17 | 54.08 | $8.07 | 11121 |
| 2024-09-16 | 49.84 | $8.03 | 17500 |
| 2024-09-13 | 62.09 | $8.12 | 6542 |
| 2024-09-12 | 55.10 | $8.06 | 10804 |
| 2024-09-11 | 56.76 | $8.07 | 3314 |
| 2024-09-10 | 56.76 | $8.07 | 6300 |
| 2024-09-09 | 58.34 | $8.08 | 1100 |
| 2024-09-06 | 58.34 | $8.08 | 5136 |
| 2024-09-05 | 57.27 | $8.07 | 3230 |
| 2024-09-04 | 58.71 | $8.08 | 6300 |
| 2024-09-03 | 61.66 | $8.10 | 11840 |
| 2024-08-30 | 59.74 | $8.08 | 4600 |
| 2024-08-29 | 58.75 | $8.07 | 7942 |
| 2024-08-28 | 61.61 | $8.09 | 13700 |
| 2024-08-27 | 61.61 | $8.09 | 3500 |
| 2024-08-26 | 62.99 | $8.10 | 12600 |
| 2024-08-23 | 59.54 | $8.06 | 8837 |
| 2024-08-22 | 56.67 | $8.03 | 5906 |
| 2024-08-21 | 55.67 | $8.02 | 8700 |
| 2024-08-20 | 53.65 | $8.00 | 25600 |
| 2024-08-19 | 60.18 | $8.05 | 5200 |
| 2024-08-16 | 57.21 | $8.02 | 2300 |
| 2024-08-15 | 56.18 | $8.01 | 18000 |
| 2024-08-14 | 57.50 | $8.02 | 5500 |
| 2024-08-13 | 52.15 | $7.97 | 8100 |
| 2024-08-12 | 56.18 | $8.00 | 7737 |
| 2024-08-09 | 57.59 | $8.01 | 2614 |
| 2024-08-08 | 57.59 | $8.01 | 3845 |
| 2024-08-07 | 55.58 | $7.99 | 4800 |
| 2024-08-06 | 54.55 | $7.98 | 4800 |
| 2024-08-05 | 50.20 | $7.94 | 12737 |
| 2024-08-02 | 59.72 | $8.01 | 8527 |
| 2024-08-01 | 59.72 | $8.01 | 8719 |
| 2024-07-31 | 62.79 | $8.03 | 9900 |
| 2024-07-30 | 64.36 | $8.04 | 13800 |
| 2024-07-29 | 61.62 | $8.01 | 13500 |
| 2024-07-26 | 58.60 | $7.98 | 3742 |
| 2024-07-25 | 57.54 | $7.97 | 8840 |
| 2024-07-24 | 62.06 | $8.00 | 9722 |
| 2024-07-23 | 63.65 | $8.01 | 5505 |
| 2024-07-22 | 60.80 | $7.98 | 1703 |
| 2024-07-19 | 59.80 | $7.97 | 800 |
| 2024-07-18 | 62.84 | $7.99 | 2800 |
| 2024-07-17 | 60.95 | $7.97 | 12343 |
| 2024-07-16 | 59.99 | $7.96 | 4737 |
| 2024-07-15 | 58.01 | $7.94 | 10900 |
| 2024-07-12 | 59.41 | $7.95 | 9100 |
| 2024-07-11 | 57.47 | $7.93 | 15800 |
| 2024-07-10 | 54.36 | $7.90 | 5520 |
| 2024-07-09 | 55.65 | $7.91 | 2205 |
| 2024-07-08 | 54.63 | $7.90 | 14600 |
| 2024-07-05 | 51.45 | $7.87 | 5822 |
| 2024-07-03 | 49.19 | $7.85 | 181719 |
| 2024-07-02 | 51.47 | $7.87 | 6034 |
| 2024-07-01 | 50.38 | $7.86 | 5828 |
| 2024-06-28 | 48.17 | $7.84 | 5637 |
| 2024-06-27 | 45.88 | $7.82 | 4241 |
| 2024-06-26 | 47.89 | $7.84 | 8200 |
| 2024-06-25 | 45.63 | $7.82 | 7900 |
| 2024-06-24 | 45.63 | $7.82 | 13600 |
| 2024-06-21 | 41.01 | $7.78 | 22800 |
| 2024-06-20 | 45.61 | $7.83 | 11100 |
| 2024-06-18 | 41.89 | $7.80 | 14000 |
| 2024-06-17 | 40.61 | $7.79 | 24633 |
| 2024-06-14 | 42.39 | $7.81 | 4323 |
| 2024-06-13 | 39.88 | $7.79 | 9800 |
| 2024-06-12 | 53.03 | $7.91 | 3900 |
| 2024-06-11 | 53.03 | $7.91 | 1700 |
| 2024-06-10 | 50.58 | $7.89 | 3900 |
| 2024-06-07 | 51.87 | $7.90 | 5000 |
| 2024-06-06 | 53.15 | $7.91 | 8123 |
| 2024-06-05 | 55.77 | $7.93 | 10900 |
| 2024-06-04 | 51.20 | $7.89 | 25000 |
| 2024-06-03 | 53.84 | $7.91 | 14100 |
| 2024-05-31 | 51.46 | $7.89 | 3232 |
| 2024-05-30 | 48.96 | $7.87 | 12538 |
| 2024-05-29 | 52.84 | $7.90 | 3000 |
| 2024-05-28 | 54.20 | $7.91 | 4000 |
| 2024-05-24 | 53.05 | $7.90 | 7800 |
| 2024-05-23 | 57.14 | $7.93 | 5900 |
| 2024-05-22 | 63.31 | $7.97 | 5000 |
| 2024-05-21 | 64.98 | $7.98 | 7222 |
| 2024-05-20 | 62.14 | $7.95 | 5641 |
| 2024-05-17 | 61.14 | $7.94 | 27500 |
| 2024-05-16 | 56.81 | $7.90 | 4000 |
| 2024-05-15 | 53.09 | $7.87 | 10831 |
| 2024-05-14 | 48.90 | $7.84 | 6000 |
| 2024-05-13 | 50.32 | $7.85 | 16827 |
| 2024-05-10 | 48.91 | $7.84 | 9704 |
| 2024-05-09 | 50.27 | $7.85 | 12216 |
| 2024-05-08 | 48.92 | $7.84 | 11400 |
| 2024-05-07 | 48.92 | $7.84 | 1700 |
| 2024-05-06 | 47.64 | $7.83 | 4600 |
| 2024-05-03 | 48.80 | $7.84 | 7608 |
| 2024-05-02 | 46.32 | $7.82 | 1400 |
| 2024-05-01 | 46.32 | $7.82 | 3800 |
| 2024-04-30 | 43.86 | $7.80 | 1130 |
| 2024-04-29 | 44.83 | $7.81 | 8100 |
| 2024-04-26 | 46.81 | $7.83 | 2924 |
| 2024-04-25 | 43.24 | $7.80 | 7500 |
| 2024-04-24 | 46.19 | $7.83 | 3905 |
| 2024-04-23 | 46.19 | $7.83 | 9900 |
| 2024-04-22 | 45.06 | $7.82 | 6509 |
| 2024-04-19 | 43.95 | $7.81 | 16300 |
| 2024-04-18 | 42.85 | $7.80 | 5700 |
| 2024-04-17 | 43.66 | $7.81 | 5400 |
| 2024-04-16 | 43.66 | $7.81 | 4600 |
| 2024-04-15 | 39.51 | $7.77 | 7022 |
| 2024-04-12 | 42.49 | $7.81 | 29116 |
| 2024-04-11 | 45.76 | $7.85 | 13800 |
| 2024-04-10 | 45.76 | $7.85 | 8000 |
| 2024-04-09 | 49.17 | $7.89 | 4934 |
| 2024-04-08 | 47.30 | $7.87 | 11349 |
| 2024-04-05 | 47.30 | $7.87 | 4635 |
| 2024-04-04 | 44.54 | $7.84 | 7000 |
| 2024-04-03 | 46.07 | $7.86 | 24800 |
| 2024-04-02 | 42.31 | $7.82 | 34300 |
| 2024-04-01 | 50.71 | $7.92 | 8644 |
| 2024-03-28 | 54.85 | $7.96 | 8846 |
| 2024-03-27 | 52.06 | $7.93 | 3522 |
| 2024-03-26 | 52.06 | $7.93 | 7600 |
| 2024-03-25 | 53.05 | $7.94 | 25824 |
| 2024-03-22 | 52.19 | $7.93 | 29100 |
| 2024-03-21 | 57.16 | $7.98 | 10539 |
| 2024-03-20 | 52.90 | $7.93 | 6810 |
| 2024-03-19 | 47.98 | $7.88 | 5500 |
| 2024-03-18 | 45.83 | $7.86 | 6000 |
| 2024-03-15 | 48.70 | $7.89 | 9635 |
| 2024-03-14 | 48.70 | $7.89 | 6800 |
| 2024-03-13 | 51.61 | $7.92 | 10824 |
| 2024-03-12 | 60.83 | $8.00 | 8801 |
| 2024-03-11 | 57.20 | $7.96 | 3200 |
| 2024-03-08 | 58.49 | $7.97 | 5400 |
| 2024-03-07 | 54.60 | $7.93 | 9502 |
| 2024-03-06 | 51.36 | $7.90 | 8502 |
| 2024-03-05 | 52.55 | $7.91 | 9400 |
| 2024-03-04 | 52.55 | $7.91 | 9200 |
| 2024-03-01 | 48.23 | $7.87 | 13348 |
| 2024-02-29 | 45.89 | $7.85 | 3500 |
| 2024-02-28 | 40.80 | $7.81 | 13801 |
| 2024-02-27 | 41.73 | $7.82 | 7100 |
| 2024-02-26 | 41.73 | $7.82 | 18440 |
| 2024-02-23 | 45.48 | $7.86 | 7921 |
| 2024-02-22 | 46.47 | $7.87 | 15542 |
| 2024-02-21 | 44.16 | $7.85 | 6525 |
| 2024-02-20 | 46.05 | $7.87 | 6001 |
| 2024-02-16 | 42.54 | $7.84 | 20032 |
| 2024-02-15 | 45.34 | $7.87 | 3600 |
| 2024-02-14 | 44.18 | $7.86 | 17030 |
| 2024-02-13 | 40.57 | $7.83 | 28501 |
| 2024-02-12 | 49.72 | $7.92 | 25025 |
| 2024-02-09 | 53.55 | $7.95 | 1700 |
| 2024-02-08 | 52.39 | $7.94 | 6300 |
| 2024-02-07 | 52.39 | $7.94 | 2914 |
| 2024-02-06 | 47.67 | $7.90 | 7500 |
| 2024-02-05 | 47.67 | $7.90 | 10300 |
| 2024-02-02 | 48.76 | $7.91 | 14503 |
| 2024-02-01 | 49.84 | $7.92 | 4737 |
| 2024-01-31 | 43.93 | $7.87 | 15600 |
| 2024-01-30 | 48.26 | $7.91 | 10200 |
| 2024-01-29 | 47.02 | $7.90 | 19133 |
| 2024-01-26 | 45.79 | $7.89 | 7204 |
| 2024-01-25 | 44.56 | $7.88 | 11126 |
| 2024-01-24 | 46.56 | $7.90 | 16900 |
| 2024-01-23 | 46.56 | $7.90 | 4338 |
| 2024-01-22 | 47.52 | $7.91 | 16606 |
| 2024-01-19 | 46.47 | $7.90 | 19726 |
| 2024-01-18 | 47.37 | $7.91 | 4900 |
| 2024-01-17 | 45.36 | $7.89 | 15427 |
| 2024-01-16 | 46.20 | $7.90 | 8642 |
| 2024-01-12 | 49.69 | $7.94 | 17307 |
| 2024-01-11 | 47.82 | $7.92 | 18807 |
| 2024-01-10 | 55.70 | $8.00 | 17147 |
| 2024-01-09 | 54.82 | $7.99 | 1400 |
| 2024-01-08 | 56.98 | $8.01 | 1700 |
| 2024-01-05 | 54.42 | $7.98 | 4240 |
| 2024-01-04 | 55.47 | $7.99 | 9600 |
| 2024-01-03 | 54.64 | $7.98 | 13109 |
| 2024-01-02 | 56.64 | $8.00 | 11810 |
| 2023-12-29 | 60.88 | $8.04 | 15741 |
| 2023-12-28 | 63.12 | $8.06 | 9241 |
| 2023-12-27 | 62.47 | $8.05 | 16900 |
| 2023-12-26 | 65.81 | $8.08 | 16700 |
| 2023-12-22 | 63.98 | $8.05 | 18800 |
| 2023-12-21 | 59.12 | $7.98 | 10600 |
| 2023-12-20 | 54.09 | $7.92 | 10916 |
| 2023-12-19 | 54.09 | $7.92 | 13200 |
| 2023-12-18 | 57.27 | $7.95 | 14200 |
| 2023-12-15 | 64.49 | $8.01 | 13800 |
| 2023-12-14 | 62.23 | $7.98 | 22900 |
| 2023-12-13 | 63.51 | $7.99 | 11600 |
| 2023-12-12 | 62.78 | $7.98 | 24000 |
| 2023-12-11 | 63.99 | $7.99 | 34800 |
| 2023-12-08 | 63.32 | $7.98 | 6200 |
| 2023-12-07 | 63.32 | $7.98 | 12632 |
| 2023-12-06 | 60.67 | $7.94 | 24600 |
| 2023-12-05 | 59.98 | $7.93 | 10506 |
| 2023-12-04 | 62.04 | $7.95 | 42800 |
| 2023-12-01 | 56.34 | $7.87 | 29417 |
| 2023-11-30 | 55.55 | $7.86 | 5300 |
| 2023-11-29 | 54.77 | $7.85 | 8339 |
| 2023-11-28 | 53.21 | $7.83 | 16336 |
| 2023-11-27 | 51.63 | $7.81 | 19538 |
| 2023-11-24 | 54.25 | $7.84 | 5900 |
| 2023-11-22 | 53.50 | $7.83 | 5820 |
| 2023-11-21 | 50.43 | $7.79 | 1518 |
| 2023-11-20 | 56.65 | $7.86 | 2400 |
| 2023-11-17 | 55.15 | $7.84 | 30311 |
| 2023-11-16 | 52.82 | $7.81 | 1737 |
| 2023-11-15 | 54.62 | $7.83 | 11842 |
| 2023-11-14 | 53.87 | $7.82 | 5600 |
| 2023-11-13 | 46.34 | $7.73 | 18834 |
| 2023-11-10 | 46.34 | $7.73 | 15300 |
| 2023-11-09 | 47.91 | $7.75 | 8907 |
| 2023-11-08 | 47.06 | $7.74 | 16742 |
| 2023-11-07 | 54.70 | $7.83 | 2100 |
| 2023-11-06 | 54.70 | $7.83 | 6647 |
| 2023-11-03 | 61.74 | $7.90 | 5627 |
| 2023-11-02 | 55.53 | $7.82 | 4100 |
| 2023-11-01 | 49.71 | $7.76 | 6021 |
| 2023-10-31 | 49.71 | $7.76 | 3038 |
| 2023-10-30 | 46.55 | $7.73 | 4537 |
| 2023-10-27 | 43.16 | $7.70 | 10000 |
| 2023-10-26 | 44.96 | $7.72 | 4800 |
| 2023-10-25 | 42.68 | $7.70 | 11911 |
| 2023-10-24 | 46.33 | $7.74 | 3900 |
| 2023-10-23 | 44.06 | $7.72 | 5017 |
| 2023-10-20 | 45.90 | $7.74 | 5431 |
| 2023-10-19 | 44.81 | $7.73 | 6305 |
| 2023-10-18 | 44.81 | $7.73 | 4648 |
| 2023-10-17 | 45.64 | $7.74 | 1717 |
| 2023-10-16 | 47.32 | $7.76 | 6500 |
| 2023-10-13 | 38.78 | $7.68 | 4100 |
| 2023-10-12 | 42.01 | $7.72 | 4913 |
| 2023-10-11 | 43.75 | $7.74 | 3600 |
| 2023-10-10 | 44.62 | $7.75 | 7714 |
| 2023-10-09 | 40.07 | $7.71 | 19500 |
| 2023-10-06 | 41.69 | $7.73 | 1036 |
| 2023-10-05 | 38.11 | $7.70 | 9100 |
| 2023-10-04 | 41.33 | $7.74 | 4200 |
| 2023-10-03 | 37.57 | $7.71 | 20600 |
| 2023-10-02 | 38.35 | $7.72 | 14300 |
| 2023-09-29 | 40.75 | $7.75 | 9943 |
| 2023-09-28 | 40.75 | $7.75 | 16707 |
| 2023-09-27 | 38.43 | $7.73 | 14800 |
| 2023-09-26 | 36.05 | $7.71 | 38900 |
| 2023-09-25 | 43.19 | $7.80 | 16336 |
| 2023-09-22 | 38.01 | $7.76 | 18631 |
| 2023-09-21 | 39.73 | $7.78 | 7600 |
| 2023-09-20 | 42.47 | $7.81 | 8300 |
| 2023-09-19 | 38.43 | $7.78 | 15424 |
| 2023-09-18 | 41.18 | $7.81 | 5800 |
| 2023-09-15 | 36.90 | $7.78 | 5447 |
| 2023-09-14 | 38.68 | $7.80 | 14600 |
| 2023-09-13 | 50.21 | $7.90 | 9906 |
| 2023-09-12 | 50.21 | $7.90 | 9714 |
| 2023-09-11 | 50.21 | $7.90 | 2905 |
| 2023-09-08 | 50.21 | $7.90 | 3800 |
| 2023-09-07 | 46.30 | $7.87 | 2800 |
| 2023-09-06 | 48.72 | $7.89 | 34700 |
| 2023-09-05 | 49.96 | $7.90 | 5100 |
| 2023-09-01 | 52.51 | $7.92 | 9600 |
| 2023-08-31 | 52.51 | $7.92 | 12500 |
| 2023-08-30 | 52.51 | $7.92 | 9114 |
| 2023-08-29 | 51.45 | $7.91 | 23200 |
| 2023-08-28 | 51.45 | $7.91 | 14900 |
| 2023-08-25 | 43.48 | $7.84 | 17700 |
| 2023-08-24 | 42.19 | $7.83 | 33749 |
| 2023-08-23 | 51.03 | $7.91 | 23421 |
| 2023-08-22 | 51.03 | $7.91 | 9400 |
| 2023-08-21 | 49.84 | $7.90 | 6400 |
| 2023-08-18 | 47.43 | $7.88 | 59439 |
| 2023-08-17 | 48.54 | $7.89 | 11800 |
| 2023-08-16 | 47.37 | $7.88 | 11125 |
| 2023-08-15 | 49.51 | $7.90 | 4300 |
| 2023-08-14 | 54.16 | $7.94 | 16904 |
| 2023-08-11 | 60.96 | $7.99 | 4136 |
| 2023-08-10 | 59.00 | $7.97 | 15141 |
| 2023-08-09 | 59.00 | $7.97 | 8900 |
| 2023-08-08 | 60.37 | $7.98 | 2500 |
| 2023-08-07 | 59.48 | $7.97 | 19439 |
| 2023-08-04 | 53.52 | $7.91 | 12901 |
| 2023-08-03 | 50.04 | $7.88 | 1947 |
| 2023-08-02 | 52.53 | $7.90 | 3930 |
| 2023-08-01 | 53.81 | $7.91 | 7409 |
| 2023-07-31 | 55.08 | $7.92 | 24301 |
| 2023-07-28 | 54.05 | $7.91 | 13300 |
| 2023-07-27 | 51.95 | $7.89 | 7814 |
| 2023-07-26 | 56.88 | $7.93 | 5100 |
| 2023-07-25 | 54.85 | $7.91 | 25400 |
| 2023-07-24 | 56.10 | $7.92 | 17900 |
| 2023-07-21 | 55.13 | $7.91 | 28100 |
| 2023-07-20 | 56.32 | $7.92 | 19509 |
| 2023-07-19 | 61.35 | $7.96 | 18700 |
| 2023-07-18 | 59.64 | $7.94 | 34335 |
| 2023-07-17 | 59.64 | $7.94 | 26300 |
| 2023-07-14 | 57.06 | $7.91 | 4500 |
| 2023-07-13 | 57.06 | $7.91 | 16800 |
| 2023-07-12 | 53.48 | $7.87 | 12100 |
| 2023-07-11 | 51.57 | $7.85 | 41300 |
| 2023-07-10 | 52.60 | $7.86 | 16931 |
| 2023-07-07 | 49.74 | $7.83 | 6300 |
| 2023-07-06 | 49.74 | $7.83 | 5328 |
| 2023-07-05 | 53.63 | $7.87 | 10500 |
| 2023-07-03 | 55.70 | $7.89 | 4800 |
| 2023-06-30 | 52.20 | $7.85 | 5100 |
| 2023-06-29 | 48.31 | $7.81 | 18405 |
| 2023-06-28 | 49.26 | $7.82 | 6444 |
| 2023-06-27 | 47.29 | $7.80 | 9400 |
| 2023-06-26 | 45.28 | $7.78 | 18500 |
| 2023-06-23 | 44.26 | $7.77 | 11000 |
| 2023-06-22 | 45.05 | $7.78 | 15500 |
| 2023-06-21 | 46.64 | $7.80 | 15008 |
| 2023-06-20 | 45.73 | $7.79 | 4028 |
| 2023-06-16 | 47.26 | $7.81 | 14400 |
| 2023-06-15 | 48.02 | $7.82 | 940 |
| 2023-06-14 | 44.63 | $7.78 | 8300 |
| 2023-06-13 | 58.16 | $7.93 | 14900 |
| 2023-06-12 | 59.30 | $7.94 | 2700 |
| 2023-06-09 | 56.90 | $7.91 | 7103 |
| 2023-06-08 | 56.07 | $7.90 | 4110 |
| 2023-06-07 | 55.26 | $7.89 | 9000 |
| 2023-06-06 | 55.26 | $7.89 | 5825 |
| 2023-06-05 | 52.07 | $7.85 | 12054 |
| 2023-06-02 | 59.08 | $7.92 | 7900 |
| 2023-06-01 | 55.85 | $7.88 | 9120 |
| 2023-05-31 | 53.23 | $7.85 | 8600 |
| 2023-05-30 | 58.76 | $7.90 | 13100 |
| 2023-05-26 | 55.22 | $7.86 | 12800 |
| 2023-05-25 | 53.32 | $7.84 | 10414 |
| 2023-05-24 | 48.08 | $7.79 | 7730 |
| 2023-05-23 | 45.76 | $7.77 | 2448 |
| 2023-05-22 | 44.59 | $7.76 | 8700 |
| 2023-05-19 | 45.53 | $7.77 | 300 |
| 2023-05-18 | 47.42 | $7.79 | 2841 |
| 2023-05-17 | 42.91 | $7.75 | 28147 |
| 2023-05-16 | 42.91 | $7.75 | 6004 |
| 2023-05-15 | 48.54 | $7.81 | 12600 |
| 2023-05-12 | 48.54 | $7.81 | 17900 |
| 2023-05-11 | 47.50 | $7.80 | 4327 |
| 2023-05-10 | 48.43 | $7.81 | 15300 |
| 2023-05-09 | 50.29 | $7.83 | 8134 |
| 2023-05-08 | 52.20 | $7.85 | 25700 |
| 2023-05-05 | 55.18 | $7.88 | 14900 |
| 2023-05-04 | 48.68 | $7.81 | 28412 |
| 2023-05-03 | 48.68 | $7.81 | 4200 |
| 2023-05-02 | 45.64 | $7.78 | 11840 |
| 2023-05-01 | 50.37 | $7.83 | 19626 |
| 2023-04-28 | 48.34 | $7.81 | 17606 |
| 2023-04-27 | 46.24 | $7.79 | 14304 |
| 2023-04-26 | 42.94 | $7.76 | 11531 |
| 2023-04-25 | 42.94 | $7.76 | 16700 |
| 2023-04-24 | 39.59 | $7.73 | 32200 |
| 2023-04-21 | 37.26 | $7.71 | 44300 |
| 2023-04-20 | 40.20 | $7.75 | 45900 |
| 2023-04-19 | 47.32 | $7.83 | 7700 |
| 2023-04-18 | 45.01 | $7.81 | 32048 |
| 2023-04-17 | 45.01 | $7.81 | 36300 |
| 2023-04-14 | 48.88 | $7.85 | 22400 |
| 2023-04-13 | 47.81 | $7.84 | 17300 |
| 2023-04-12 | 47.81 | $7.84 | 5400 |
| 2023-04-11 | 46.81 | $7.83 | 46100 |
| 2023-04-10 | 46.81 | $7.83 | 20217 |
| 2023-04-06 | 45.88 | $7.82 | 15215 |
| 2023-04-05 | 44.00 | $7.80 | 49000 |
| 2023-04-04 | 44.74 | $7.81 | 14412 |
| 2023-04-03 | 46.98 | $7.84 | 14400 |
| 2023-03-31 | 47.73 | $7.85 | 20300 |
| 2023-03-30 | 42.45 | $7.79 | 48600 |
| 2023-03-29 | 40.55 | $7.77 | 18200 |
| 2023-03-28 | 35.48 | $7.72 | 57004 |
| 2023-03-27 | 39.30 | $7.78 | 21700 |
| 2023-03-24 | 37.16 | $7.76 | 12600 |
| 2023-03-23 | 37.16 | $7.76 | 48700 |
| 2023-03-22 | 37.16 | $7.76 | 29935 |
| 2023-03-21 | 34.17 | $7.73 | 30800 |
| 2023-03-20 | 34.70 | $7.74 | 15800 |
| 2023-03-17 | 35.21 | $7.75 | 14100 |
| 2023-03-16 | 32.37 | $7.72 | 16500 |
| 2023-03-15 | 37.58 | $7.82 | 25925 |
| 2023-03-14 | 38.16 | $7.83 | 23922 |
| 2023-03-13 | 40.56 | $7.87 | 20333 |
| 2023-03-10 | 42.46 | $7.90 | 33508 |
| 2023-03-09 | 48.17 | $7.98 | 17100 |
| 2023-03-08 | 51.46 | $8.02 | 4000 |
| 2023-03-07 | 48.98 | $7.99 | 27121 |
| 2023-03-06 | 51.47 | $8.02 | 24700 |
| 2023-03-03 | 47.21 | $7.97 | 17200 |
| 2023-03-02 | 43.43 | $7.93 | 10600 |
| 2023-03-01 | 43.43 | $7.93 | 18310 |
| 2023-02-28 | 43.43 | $7.93 | 18300 |
| 2023-02-27 | 44.80 | $7.95 | 56417 |
| 2023-02-24 | 44.80 | $7.95 | 26735 |
| 2023-02-23 | 46.81 | $7.98 | 33100 |
| 2023-02-22 | 42.75 | $7.93 | 22417 |
| 2023-02-21 | 41.91 | $7.92 | 98400 |
| 2023-02-17 | 50.36 | $8.04 | 30600 |
| 2023-02-16 | 52.02 | $8.06 | 9900 |
| 2023-02-15 | 54.58 | $8.09 | 30700 |
| 2023-02-14 | 55.45 | $8.10 | 14824 |
| 2023-02-13 | 56.29 | $8.11 | 19700 |
| 2023-02-10 | 59.77 | $8.15 | 13400 |
| 2023-02-09 | 56.59 | $8.10 | 17401 |
| 2023-02-08 | 58.34 | $8.12 | 1300 |
| 2023-02-07 | 56.42 | $8.09 | 6600 |
| 2023-02-06 | 56.42 | $8.09 | 40318 |
| 2023-02-03 | 62.49 | $8.16 | 10920 |
| 2023-02-02 | 63.42 | $8.17 | 12527 |
| 2023-02-01 | 57.42 | $8.07 | 32519 |
| 2023-01-31 | 59.27 | $8.09 | 21813 |
| 2023-01-30 | 61.14 | $8.11 | 22247 |
| 2023-01-27 | 61.14 | $8.11 | 14600 |
| 2023-01-26 | 58.16 | $8.06 | 19800 |
| 2023-01-25 | 60.81 | $8.09 | 30626 |
| 2023-01-24 | 61.71 | $8.10 | 70900 |
| 2023-01-23 | 57.57 | $8.03 | 18038 |
| 2023-01-20 | 54.92 | $7.99 | 24200 |
| 2023-01-19 | 52.08 | $7.95 | 45309 |
| 2023-01-18 | 56.29 | $8.00 | 5700 |
| 2023-01-17 | 56.29 | $8.00 | 23029 |
| 2023-01-13 | 57.12 | $8.01 | 11039 |
| 2023-01-12 | 55.88 | $7.99 | 29200 |
| 2023-01-11 | 54.64 | $7.97 | 46038 |
| 2023-01-10 | 54.64 | $7.97 | 29100 |
| 2023-01-09 | 55.34 | $7.98 | 48300 |
| 2023-01-06 | 56.73 | $8.00 | 3400 |
| 2023-01-05 | 52.78 | $7.93 | 20333 |
| 2023-01-04 | 54.13 | $7.95 | 16100 |
| 2023-01-03 | 51.18 | $7.90 | 27000 |
| 2022-12-30 | 47.32 | $7.84 | 45300 |
| 2022-12-29 | 41.46 | $7.76 | 40626 |
| 2022-12-28 | 40.68 | $7.75 | 22100 |
| 2022-12-27 | 41.20 | $7.76 | 129200 |
| 2022-12-23 | 43.32 | $7.80 | 92714 |
| 2022-12-22 | 43.32 | $7.80 | 11806 |
| 2022-12-21 | 41.97 | $7.78 | 44400 |
| 2022-12-20 | 41.97 | $7.78 | 43147 |
| 2022-12-19 | 44.35 | $7.83 | 31000 |
| 2022-12-16 | 52.23 | $7.97 | 16100 |
| 2022-12-15 | 49.81 | $7.93 | 13102 |
| 2022-12-14 | 51.04 | $7.95 | 14716 |
| 2022-12-13 | 47.34 | $7.89 | 49200 |
| 2022-12-12 | 53.05 | $7.98 | 28509 |
| 2022-12-09 | 47.72 | $7.90 | 20148 |
| 2022-12-08 | 43.95 | $7.85 | 14800 |
| 2022-12-07 | 55.33 | $8.00 | 22700 |
| 2022-12-06 | 54.59 | $7.99 | 13400 |
| 2022-12-05 | 54.59 | $7.99 | 14400 |
| 2022-12-02 | 53.89 | $7.98 | 19100 |
| 2022-12-01 | 53.89 | $7.98 | 20130 |
| 2022-11-30 | 51.90 | $7.95 | 40423 |
| 2022-11-29 | 51.90 | $7.95 | 13233 |
| 2022-11-28 | 51.90 | $7.95 | 15322 |
| 2022-11-25 | 50.69 | $7.93 | 807 |
| 2022-11-23 | 50.09 | $7.92 | 15100 |
| 2022-11-22 | 48.91 | $7.90 | 10130 |
| 2022-11-21 | 45.87 | $7.85 | 8200 |
| 2022-11-18 | 44.61 | $7.83 | 8600 |
| 2022-11-17 | 44.00 | $7.82 | 17000 |
| 2022-11-16 | 44.47 | $7.83 | 71500 |
| 2022-11-15 | 46.35 | $7.87 | 35331 |
| 2022-11-14 | 44.10 | $7.83 | 51900 |
| 2022-11-11 | 46.90 | $7.89 | 11221 |
| 2022-11-10 | 44.09 | $7.84 | 36737 |
| 2022-11-09 | 40.51 | $7.78 | 30513 |
| 2022-11-08 | 44.58 | $7.87 | 40606 |
| 2022-11-07 | 51.08 | $7.99 | 24600 |
| 2022-11-04 | 48.71 | $7.95 | 8703 |
| 2022-11-03 | 45.58 | $7.90 | 25728 |
| 2022-11-02 | 45.58 | $7.90 | 27600 |
| 2022-11-01 | 51.23 | $8.00 | 30442 |
| 2022-10-31 | 51.23 | $8.00 | 34101 |
| 2022-10-28 | 53.00 | $8.03 | 15106 |
| 2022-10-27 | 49.09 | $7.96 | 6900 |
| 2022-10-26 | 49.09 | $7.96 | 58930 |
| 2022-10-25 | 51.29 | $8.00 | 23200 |
| 2022-10-24 | 45.48 | $7.90 | 19401 |
| 2022-10-21 | 49.40 | $7.97 | 19310 |
| 2022-10-20 | 46.26 | $7.92 | 16312 |
| 2022-10-19 | 44.96 | $7.90 | 16343 |
| 2022-10-18 | 46.02 | $7.92 | 32900 |
| 2022-10-17 | 47.61 | $7.95 | 25138 |
| 2022-10-14 | 46.44 | $7.93 | 9200 |
| 2022-10-13 | 44.67 | $7.90 | 303900 |
| 2022-10-12 | 39.62 | $7.82 | 18900 |
| 2022-10-11 | 38.95 | $7.81 | 10300 |
| 2022-10-10 | 42.98 | $7.90 | 31649 |
| 2022-10-07 | 34.39 | $7.78 | 20400 |
| 2022-10-06 | 38.02 | $7.86 | 65100 |
| 2022-10-05 | 41.11 | $7.92 | 20000 |
| 2022-10-04 | 40.34 | $7.91 | 14813 |
| 2022-10-03 | 40.85 | $7.92 | 8733 |
| 2022-09-30 | 40.85 | $7.92 | 3500 |
| 2022-09-29 | 39.48 | $7.90 | 7905 |
| 2022-09-28 | 38.80 | $7.89 | 12701 |
| 2022-09-27 | 39.22 | $7.90 | 15200 |
| 2022-09-26 | 36.64 | $7.86 | 18129 |
| 2022-09-23 | 36.00 | $7.85 | 21836 |
| 2022-09-22 | 39.84 | $7.95 | 6200 |
| 2022-09-21 | 40.25 | $7.96 | 12500 |
| 2022-09-20 | 40.25 | $7.96 | 8300 |
| 2022-09-19 | 37.96 | $7.92 | 19212 |
| 2022-09-16 | 38.31 | $7.93 | 29800 |
| 2022-09-15 | 39.70 | $7.97 | 10616 |
| 2022-09-14 | 42.63 | $8.05 | 61600 |
| 2022-09-13 | 45.42 | $8.12 | 15800 |
| 2022-09-12 | 53.51 | $8.29 | 4225 |
| 2022-09-09 | 48.94 | $8.20 | 3012 |
| 2022-09-08 | 46.14 | $8.15 | 26729 |
| 2022-09-07 | 43.19 | $8.10 | 3318 |
| 2022-09-06 | 43.19 | $8.10 | 37300 |
| 2022-09-02 | 46.90 | $8.18 | 3400 |
| 2022-09-01 | 43.44 | $8.12 | 13000 |
| 2022-08-31 | 42.84 | $8.11 | 69017 |
| 2022-08-30 | 45.08 | $8.16 | 50400 |
| 2022-08-29 | 50.04 | $8.26 | 5703 |
| 2022-08-26 | 54.00 | $8.33 | 9609 |
| 2022-08-25 | 49.09 | $8.24 | 4208 |
| 2022-08-24 | 49.09 | $8.24 | 2000 |
| 2022-08-23 | 47.97 | $8.22 | 13900 |
| 2022-08-22 | 50.60 | $8.27 | 14200 |
| 2022-08-19 | 52.80 | $8.31 | 5900 |
| 2022-08-18 | 56.92 | $8.38 | 7400 |
| 2022-08-17 | 54.00 | $8.32 | 1628 |
| 2022-08-16 | 52.99 | $8.30 | 4500 |
| 2022-08-15 | 54.70 | $8.33 | 11516 |
| 2022-08-12 | 50.11 | $8.24 | 8700 |
| 2022-08-11 | 51.21 | $8.26 | 9800 |
| 2022-08-10 | 50.17 | $8.24 | 7626 |
| 2022-08-09 | 50.68 | $8.25 | 11600 |
| 2022-08-08 | 49.21 | $8.22 | 22500 |
| 2022-08-05 | 52.70 | $8.29 | 5700 |
| 2022-08-04 | 53.21 | $8.30 | 9200 |
| 2022-08-03 | 50.95 | $8.25 | 4433 |
| 2022-08-02 | 49.56 | $8.22 | 13600 |
| 2022-08-01 | 52.88 | $8.29 | 13218 |
| 2022-07-29 | 53.86 | $8.31 | 8043 |
| 2022-07-28 | 47.37 | $8.17 | 11500 |
| 2022-07-27 | 50.25 | $8.23 | 17300 |
| 2022-07-26 | 43.77 | $8.11 | 1108 |
| 2022-07-25 | 46.65 | $8.17 | 9727 |
| 2022-07-22 | 53.34 | $8.29 | 1700 |
| 2022-07-21 | 51.69 | $8.26 | 25503 |
| 2022-07-20 | 52.87 | $8.28 | — |
| 2022-07-19 | 52.87 | $8.28 | 434 |
| 2022-07-18 | 49.21 | $8.21 | 5200 |
| 2022-07-15 | 49.21 | $8.21 | 22103 |
| 2022-07-14 | 48.70 | $8.20 | 7600 |
| 2022-07-13 | 45.56 | $8.14 | 9245 |
| 2022-07-12 | 44.49 | $8.12 | 1919 |
| 2022-07-11 | 45.34 | $8.14 | 7500 |
| 2022-07-08 | 46.18 | $8.16 | 5800 |
| 2022-07-07 | 46.59 | $8.17 | 14138 |
| 2022-07-06 | 48.63 | $8.22 | 1302 |
| 2022-07-05 | 49.04 | $8.23 | 8729 |
| 2022-07-01 | 46.02 | $8.16 | 4300 |
| 2022-06-30 | 47.95 | $8.21 | 6200 |
| 2022-06-29 | 48.34 | $8.22 | 4900 |
| 2022-06-28 | 44.97 | $8.14 | 18900 |
| 2022-06-27 | 49.15 | $8.25 | 57500 |
| 2022-06-24 | 46.58 | $8.19 | 10344 |
| 2022-06-23 | 38.73 | $8.03 | 44233 |
| 2022-06-22 | 43.26 | $8.15 | 14305 |
| 2022-06-21 | 39.92 | $8.09 | 65800 |
| 2022-06-17 | 41.87 | $8.14 | 5020 |
| 2022-06-16 | 43.49 | $8.18 | 15500 |
| 2022-06-15 | 44.71 | $8.21 | 16400 |
| 2022-06-14 | 39.87 | $8.12 | 20100 |
| 2022-06-13 | 43.93 | $8.22 | 17335 |
| 2022-06-10 | 53.83 | $8.41 | 1305 |
| 2022-06-09 | 52.76 | $8.39 | 16106 |
| 2022-06-08 | 56.47 | $8.45 | 8308 |
| 2022-06-07 | 51.63 | $8.36 | 6107 |
| 2022-06-06 | 54.17 | $8.40 | 10520 |
| 2022-06-03 | 56.83 | $8.44 | 4347 |
| 2022-06-02 | 52.99 | $8.37 | 20520 |
| 2022-06-01 | 51.83 | $8.35 | 14200 |
| 2022-05-31 | 48.82 | $8.30 | 21400 |
| 2022-05-27 | 48.82 | $8.30 | 42047 |
| 2022-05-26 | 50.53 | $8.33 | 23900 |
| 2022-05-25 | 48.83 | $8.30 | 16440 |
| 2022-05-24 | 38.84 | $8.15 | 19509 |
| 2022-05-23 | 36.49 | $8.12 | 13200 |
| 2022-05-20 | 37.40 | $8.14 | 3307 |
| 2022-05-19 | 38.31 | $8.16 | 8500 |
| 2022-05-18 | 38.31 | $8.16 | 7704 |
| 2022-05-17 | 39.17 | $8.18 | 7547 |
| 2022-05-16 | 35.01 | $8.12 | 11300 |
| 2022-05-13 | 35.01 | $8.12 | 9408 |
| 2022-05-12 | 32.22 | $8.08 | 16205 |
| 2022-05-11 | 31.52 | $8.07 | 33927 |
| 2022-05-10 | 37.81 | $8.24 | 13618 |
| 2022-05-09 | 30.88 | $8.15 | 25544 |
| 2022-05-06 | 34.99 | $8.25 | 11300 |
| 2022-05-05 | 38.40 | $8.32 | 11200 |
| 2022-05-04 | 38.40 | $8.32 | 15700 |
| 2022-05-03 | 35.99 | $8.29 | 25439 |
| 2022-05-02 | 37.87 | $8.33 | 11500 |
| 2022-04-29 | 40.36 | $8.38 | 2020 |
| 2022-04-28 | 41.40 | $8.40 | 7200 |
| 2022-04-27 | 39.17 | $8.37 | 4543 |
| 2022-04-26 | 39.17 | $8.37 | 1400 |
| 2022-04-25 | 38.47 | $8.36 | 9000 |
| 2022-04-22 | 40.24 | $8.40 | 7919 |
| 2022-04-21 | 42.08 | $8.44 | 19500 |
| 2022-04-20 | 45.01 | $8.50 | 10510 |
| 2022-04-19 | 46.03 | $8.52 | 12743 |
| 2022-04-18 | 49.76 | $8.59 | 6029 |
| 2022-04-14 | 46.83 | $8.54 | 14200 |
| 2022-04-13 | 50.16 | $8.60 | 8300 |
| 2022-04-12 | 47.19 | $8.55 | 7700 |
| 2022-04-11 | 46.59 | $8.54 | 7015 |
| 2022-04-08 | 48.71 | $8.58 | 8422 |
| 2022-04-07 | 46.99 | $8.55 | 17600 |
| 2022-04-06 | 46.99 | $8.55 | 8400 |
| 2022-04-05 | 49.48 | $8.60 | 11115 |
| 2022-04-04 | 47.91 | $8.57 | 14000 |
| 2022-04-01 | 52.02 | $8.65 | 11308 |
| 2022-03-31 | 49.44 | $8.60 | 3400 |
| 2022-03-30 | 46.14 | $8.54 | 8214 |
| 2022-03-29 | 48.13 | $8.58 | 11800 |
| 2022-03-28 | 48.63 | $8.59 | 8500 |
| 2022-03-25 | 52.23 | $8.66 | 14413 |
| 2022-03-24 | 53.85 | $8.69 | 10700 |
| 2022-03-23 | 51.46 | $8.64 | 4441 |
| 2022-03-22 | 50.98 | $8.63 | 9300 |
| 2022-03-21 | 48.04 | $8.57 | 13944 |
| 2022-03-18 | 50.44 | $8.62 | 12900 |
| 2022-03-17 | 46.38 | $8.54 | 19606 |
| 2022-03-16 | 47.77 | $8.57 | 7205 |
| 2022-03-15 | 48.23 | $8.58 | 3015 |
| 2022-03-14 | 44.15 | $8.50 | 1300 |
| 2022-03-11 | 46.32 | $8.55 | 6300 |
| 2022-03-10 | 44.24 | $8.51 | 10600 |
| 2022-03-09 | 42.66 | $8.48 | 12330 |
| 2022-03-08 | 45.96 | $8.56 | 6637 |
| 2022-03-07 | 41.67 | $8.48 | 16720 |
| 2022-03-04 | 44.17 | $8.54 | 9519 |
| 2022-03-03 | 43.63 | $8.53 | 8546 |
| 2022-03-02 | 39.80 | $8.46 | 7702 |
| 2022-03-01 | 40.55 | $8.48 | 4400 |
| 2022-02-28 | 40.01 | $8.47 | 15800 |
| 2022-02-25 | 37.32 | $8.42 | 96618 |
| 2022-02-24 | 35.68 | $8.39 | 26833 |
| 2022-02-23 | 36.90 | $8.43 | 32100 |
| 2022-02-22 | 38.15 | $8.47 | 16220 |
| 2022-02-18 | 38.15 | $8.47 | 34200 |
| 2022-02-17 | 43.81 | $8.64 | 19520 |
| 2022-02-16 | 43.34 | $8.63 | 742 |
| 2022-02-15 | 42.43 | $8.61 | 8034 |
| 2022-02-14 | 41.98 | $8.60 | 1303 |
| 2022-02-11 | 43.92 | $8.66 | 2900 |
| 2022-02-10 | 45.58 | $8.71 | 32600 |
| 2022-02-09 | 51.10 | $8.86 | 6531 |
| 2022-02-08 | 44.26 | $8.70 | 14300 |
| 2022-02-07 | 45.39 | $8.73 | 3800 |
| 2022-02-04 | 43.09 | $8.68 | 15112 |
| 2022-02-03 | 49.88 | $8.85 | 4332 |
| 2022-02-02 | 48.52 | $8.82 | 11800 |
| 2022-02-01 | 40.32 | $8.66 | 31933 |
| 2022-01-31 | 46.99 | $8.81 | 4812 |
| 2022-01-28 | 36.31 | $8.65 | 3442 |
| 2022-01-27 | 36.75 | $8.66 | 3943 |
| 2022-01-26 | 36.02 | $8.65 | 9000 |
| 2022-01-25 | 32.27 | $8.60 | 66828 |
| 2022-01-24 | 34.17 | $8.65 | 31400 |
| 2022-01-21 | 44.65 | $8.86 | 1444 |
| 2022-01-20 | 44.65 | $8.86 | 9243 |
| 2022-01-19 | 42.37 | $8.83 | 30409 |
| 2022-01-18 | 51.83 | $8.97 | 2100 |
| 2022-01-14 | 51.83 | $8.97 | 11400 |
| 2022-01-13 | 51.83 | $8.97 | 5300 |
| 2022-01-12 | 50.48 | $8.95 | 5916 |
| 2022-01-11 | 49.81 | $8.94 | 6800 |
| 2022-01-10 | 50.46 | $8.95 | 14103 |
| 2022-01-07 | 45.76 | $8.88 | 7144 |
| 2022-01-06 | 51.75 | $8.97 | 7000 |
| 2022-01-05 | 50.38 | $8.95 | 5700 |
| 2022-01-04 | 47.55 | $8.91 | 6300 |
| 2022-01-03 | 44.54 | $8.87 | 5729 |
| 2021-12-31 | 48.50 | $8.93 | 2237 |
| 2021-12-30 | 48.50 | $8.93 | 4200 |
| 2021-12-29 | 49.84 | $8.95 | 17000 |
| 2021-12-28 | 51.87 | $8.98 | 7700 |
| 2021-12-27 | 48.55 | $8.93 | 2435 |
| 2021-12-23 | 47.86 | $8.92 | 7100 |
| 2021-12-22 | 45.81 | $8.89 | 12420 |
| 2021-12-21 | 50.89 | $8.97 | 32700 |
| 2021-12-20 | 51.57 | $8.98 | 50528 |
| 2021-12-17 | 51.57 | $8.98 | 12221 |
| 2021-12-16 | 48.46 | $8.93 | 9100 |
| 2021-12-15 | 45.82 | $8.89 | 3448 |
| 2021-12-14 | 40.78 | $8.82 | 11942 |
| 2021-12-13 | 49.54 | $8.96 | 3135 |
| 2021-12-10 | 41.92 | $8.87 | 3000 |
| 2021-12-09 | 44.03 | $8.90 | 1400 |
| 2021-12-08 | 54.41 | $9.02 | 4300 |
| 2021-12-07 | 48.66 | $8.96 | 19500 |
| 2021-12-06 | 47.61 | $8.95 | 8000 |
| 2021-12-03 | 46.58 | $8.94 | 5548 |
| 2021-12-02 | 48.39 | $8.96 | 12300 |
| 2021-12-01 | 39.42 | $8.88 | 17338 |
| 2021-11-30 | 39.42 | $8.88 | 15221 |
| 2021-11-29 | 41.89 | $8.91 | 11800 |
| 2021-11-26 | 46.49 | $8.96 | 1800 |
| 2021-11-24 | 48.51 | $8.98 | 10900 |
| 2021-11-23 | 49.54 | $8.99 | 9900 |
| 2021-11-22 | 49.54 | $8.99 | 12000 |
| 2021-11-19 | 50.50 | $9.00 | 6000 |
| 2021-11-18 | 51.45 | $9.01 | 51000 |
| 2021-11-17 | 51.45 | $9.01 | 1900 |
| 2021-11-16 | 53.26 | $9.03 | 16000 |
| 2021-11-15 | 49.00 | $8.98 | 4716 |
| 2021-11-12 | 49.00 | $8.98 | 5600 |
| 2021-11-11 | 48.15 | $8.97 | 3715 |
| 2021-11-10 | 47.31 | $8.96 | 7414 |
| 2021-11-09 | 53.00 | $9.03 | 13141 |
| 2021-11-08 | 51.41 | $9.01 | 21500 |
| 2021-11-05 | 53.11 | $9.03 | 69000 |
| 2021-11-04 | 49.11 | $8.98 | 42200 |
| 2021-11-03 | 45.59 | $8.94 | 15100 |
| 2021-11-02 | 49.67 | $8.99 | 5100 |
| 2021-11-01 | 51.43 | $9.01 | 16800 |
| 2021-10-29 | 50.60 | $9.00 | 16300 |
| 2021-10-28 | 48.08 | $8.97 | 4748 |
| 2021-10-27 | 47.22 | $8.96 | 20119 |
| 2021-10-26 | 45.52 | $8.94 | 35529 |
| 2021-10-25 | 49.30 | $8.99 | 15222 |
| 2021-10-22 | 49.30 | $8.99 | 8900 |
| 2021-10-21 | 50.04 | $9.00 | 4521 |
| 2021-10-20 | 50.78 | $9.01 | 20900 |
| 2021-10-19 | 46.30 | $8.95 | 4900 |
| 2021-10-18 | 49.89 | $9.00 | 19047 |
| 2021-10-15 | 48.37 | $8.98 | 5926 |
| 2021-10-14 | 49.08 | $8.99 | 5808 |
| 2021-10-13 | 47.62 | $8.97 | 11426 |
| 2021-10-12 | 50.36 | $9.01 | 2300 |
| 2021-10-11 | 45.10 | $8.94 | 10900 |
| 2021-10-08 | 50.15 | $9.01 | 26207 |
| 2021-10-07 | 48.59 | $8.99 | 18308 |
| 2021-10-06 | 43.55 | $8.93 | 3442 |
| 2021-10-05 | 43.55 | $8.93 | 5800 |
| 2021-10-04 | 45.57 | $8.96 | 10600 |
| 2021-10-01 | 49.17 | $9.01 | 17600 |
| 2021-09-30 | 46.77 | $8.98 | 23800 |
| 2021-09-29 | 45.13 | $8.96 | 14500 |
| 2021-09-28 | 48.69 | $9.01 | 20200 |
| 2021-09-27 | 54.40 | $9.08 | 37428 |
| 2021-09-24 | 52.11 | $9.05 | 42526 |
| 2021-09-23 | 47.98 | $9.00 | 29600 |
| 2021-09-22 | 46.22 | $8.98 | 11100 |
| 2021-09-21 | 46.98 | $8.99 | 2622 |
| 2021-09-20 | 46.14 | $8.98 | 4623 |
| 2021-09-17 | 42.71 | $8.94 | 2529 |
| 2021-09-16 | 48.59 | $9.02 | 400 |
| 2021-09-15 | 46.86 | $9.00 | 8143 |
| 2021-09-14 | 48.41 | $9.02 | 9218 |
| 2021-09-13 | 50.82 | $9.05 | 5941 |
| 2021-09-10 | 51.63 | $9.06 | 1013 |
| 2021-09-09 | 50.11 | $9.04 | 943 |
| 2021-09-08 | 54.14 | $9.09 | 721 |
| 2021-09-07 | 53.43 | $9.08 | 4100 |
| 2021-09-03 | 54.23 | $9.09 | 1705 |
| 2021-09-02 | 50.73 | $9.04 | 6800 |
| 2021-09-01 | 50.73 | $9.04 | 2200 |
| 2021-08-31 | 51.44 | $9.05 | 4310 |
| 2021-08-30 | 57.56 | $9.13 | 50300 |
| 2021-08-27 | 48.01 | $9.00 | 10635 |
| 2021-08-26 | 43.35 | $8.95 | 20200 |
| 2021-08-25 | 50.19 | $9.03 | 17517 |
| 2021-08-24 | 49.24 | $9.02 | 11900 |
| 2021-08-23 | 48.30 | $9.01 | 7707 |
| 2021-08-20 | 46.42 | $8.99 | 26100 |
| 2021-08-19 | 48.08 | $9.01 | 5900 |
| 2021-08-18 | 42.19 | $8.95 | 10300 |
| 2021-08-17 | 46.35 | $9.00 | 3416 |
| 2021-08-16 | 46.35 | $9.00 | 4746 |
| 2021-08-13 | 49.91 | $9.04 | 12511 |
| 2021-08-12 | 48.02 | $9.02 | 1637 |
| 2021-08-11 | 46.08 | $9.00 | 5617 |
| 2021-08-10 | 47.77 | $9.02 | 12300 |
| 2021-08-09 | 47.77 | $9.02 | 14000 |
| 2021-08-06 | 48.57 | $9.03 | 5500 |
| 2021-08-05 | 49.36 | $9.04 | 29900 |
| 2021-08-04 | 46.03 | $9.00 | 12024 |
| 2021-08-03 | 47.51 | $9.02 | 4800 |
| 2021-08-02 | 48.26 | $9.03 | 8530 |
| 2021-07-30 | 47.48 | $9.02 | 2200 |
| 2021-07-29 | 45.93 | $9.00 | 8700 |
| 2021-07-28 | 48.65 | $9.04 | 3900 |
| 2021-07-27 | 45.59 | $9.00 | 4000 |
| 2021-07-26 | 39.62 | $8.93 | 13300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.18
2026-07-22
Close Price
$8.43
Vol: 2410
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -41.18 | $8.43 | 2410 |
| 2026-07-21 | -41.18 | $8.43 | 9930 |
| 2026-07-20 | -83.33 | $8.40 | 6913 |
| 2026-07-17 | -50.00 | $8.44 | 6826 |
| 2026-07-16 | -27.78 | $8.45 | 7500 |
| 2026-07-15 | -44.44 | $8.42 | 16000 |
| 2026-07-14 | -38.89 | $8.43 | 11727 |
| 2026-07-13 | -42.11 | $8.43 | 9200 |
| 2026-07-10 | -36.84 | $8.44 | 14918 |
| 2026-07-09 | -10.53 | $8.49 | 4220 |
| 2026-07-08 | -21.05 | $8.47 | 2917 |
| 2026-07-07 | -31.58 | $8.45 | 8000 |
| 2026-07-06 | -21.05 | $8.47 | 8000 |
| 2026-07-02 | -33.33 | $8.46 | 8000 |
| 2026-07-01 | -33.33 | $8.46 | 9900 |
| 2026-06-30 | -28.57 | $8.47 | 11723 |
| 2026-06-29 | -33.33 | $8.46 | 846 |
| 2026-06-26 | -28.57 | $8.47 | 5736 |
| 2026-06-25 | -33.33 | $8.46 | 2546 |
| 2026-06-24 | -33.33 | $8.46 | 9000 |
| 2026-06-23 | -40.91 | $8.45 | 11900 |
| 2026-06-22 | -40.91 | $8.45 | 10002 |
| 2026-06-18 | -59.09 | $8.41 | 2900 |
| 2026-06-17 | -72.73 | $8.38 | 8842 |
| 2026-06-16 | -100.00 | $8.38 | 22614 |
| 2026-06-15 | -92.86 | $8.41 | 7145 |
| 2026-06-12 | -53.85 | $8.47 | 17122 |
| 2026-06-11 | -84.62 | $8.43 | 16700 |
| 2026-06-10 | -92.31 | $8.42 | 16900 |
| 2026-06-09 | -92.31 | $8.42 | 10619 |
| 2026-06-08 | -69.23 | $8.45 | 8200 |
| 2026-06-05 | -69.23 | $8.45 | 12300 |
| 2026-06-04 | -53.85 | $8.47 | 15119 |
| 2026-06-03 | -75.00 | $8.45 | 8002 |
| 2026-06-02 | -66.67 | $8.46 | 31200 |
| 2026-06-01 | -66.67 | $8.46 | 15305 |
| 2026-05-29 | -25.00 | $8.51 | 4402 |
| 2026-05-28 | -50.00 | $8.48 | 12600 |
| 2026-05-27 | -58.33 | $8.47 | 3100 |
| 2026-05-26 | -53.85 | $8.47 | 6300 |
| 2026-05-22 | -61.54 | $8.46 | 11649 |
| 2026-05-21 | -46.15 | $8.48 | 5103 |
| 2026-05-20 | -61.54 | $8.46 | 7800 |
| 2026-05-19 | -38.46 | $8.49 | 8300 |
| 2026-05-18 | -61.54 | $8.46 | 4900 |
| 2026-05-15 | -69.23 | $8.45 | 13732 |
| 2026-05-14 | -15.38 | $8.52 | 4048 |
| 2026-05-13 | -57.14 | $8.46 | 4635 |
| 2026-05-12 | -42.86 | $8.48 | 4516 |
| 2026-05-11 | -23.53 | $8.50 | 4908 |
| 2026-05-08 | -21.05 | $8.50 | 3348 |
| 2026-05-07 | -14.29 | $8.47 | 6100 |
| 2026-05-06 | -9.52 | $8.48 | 6500 |
| 2026-05-05 | -20.00 | $8.45 | 17300 |
| 2026-05-04 | -15.00 | $8.46 | 6729 |
| 2026-05-01 | -4.55 | $8.48 | 5641 |
| 2026-04-30 | -18.18 | $8.45 | 8617 |
| 2026-04-29 | -13.64 | $8.46 | 9440 |
| 2026-04-28 | -22.73 | $8.44 | 14700 |
| 2026-04-27 | -4.55 | $8.48 | 900 |
| 2026-04-24 | -18.18 | $8.45 | 4200 |
| 2026-04-23 | -4.17 | $8.48 | 2400 |
| 2026-04-22 | -12.50 | $8.46 | 3300 |
| 2026-04-21 | -43.33 | $8.42 | 4903 |
| 2026-04-20 | -36.67 | $8.44 | 16200 |
| 2026-04-17 | -45.16 | $8.41 | 7700 |
| 2026-04-16 | -38.71 | $8.43 | 2816 |
| 2026-04-15 | -35.48 | $8.44 | 2208 |
| 2026-04-14 | -45.16 | $8.41 | 7526 |
| 2026-04-13 | -54.84 | $8.38 | 2700 |
| 2026-04-10 | -67.74 | $8.34 | 17900 |
| 2026-04-09 | -58.06 | $8.37 | 9200 |
| 2026-04-08 | -48.39 | $8.40 | 1928 |
| 2026-04-07 | -54.84 | $8.38 | 7224 |
| 2026-04-06 | -67.74 | $8.34 | 4514 |
| 2026-04-02 | -80.65 | $8.30 | 1307 |
| 2026-04-01 | -63.64 | $8.36 | 2900 |
| 2026-03-31 | -76.92 | $8.33 | 6050 |
| 2026-03-30 | -79.49 | $8.32 | 15800 |
| 2026-03-27 | -87.18 | $8.29 | 17700 |
| 2026-03-26 | -94.87 | $8.26 | 10616 |
| 2026-03-25 | -79.49 | $8.32 | 13600 |
| 2026-03-24 | -74.36 | $8.34 | 12100 |
| 2026-03-23 | -71.79 | $8.35 | 13000 |
| 2026-03-20 | -100.00 | $8.24 | 12400 |
| 2026-03-19 | -91.67 | $8.30 | 12000 |
| 2026-03-18 | -100.00 | $8.32 | 22700 |
| 2026-03-17 | -100.00 | $8.36 | 8541 |
| 2026-03-16 | -100.00 | $8.42 | 23316 |
| 2026-03-13 | -52.38 | $8.52 | 5039 |
| 2026-03-12 | -57.14 | $8.51 | 5400 |
| 2026-03-11 | -61.90 | $8.50 | 11600 |
| 2026-03-10 | -47.62 | $8.53 | 8842 |
| 2026-03-09 | -75.00 | $8.48 | 25904 |
| 2026-03-06 | -83.33 | $8.51 | 3724 |
| 2026-03-05 | -61.11 | $8.55 | 5518 |
| 2026-03-04 | -55.56 | $8.56 | 3017 |
| 2026-03-03 | -66.67 | $8.54 | 6800 |
| 2026-03-02 | -57.89 | $8.56 | 17000 |
| 2026-02-27 | -47.37 | $8.58 | 14200 |
| 2026-02-26 | -73.68 | $8.53 | 17100 |
| 2026-02-25 | -47.37 | $8.58 | 4419 |
| 2026-02-24 | -61.90 | $8.54 | 4126 |
| 2026-02-23 | -73.91 | $8.50 | 9624 |
| 2026-02-20 | -56.00 | $8.53 | 3700 |
| 2026-02-19 | -57.69 | $8.52 | 3347 |
| 2026-02-18 | -58.62 | $8.50 | 4111 |
| 2026-02-17 | -57.58 | $8.48 | 9409 |
| 2026-02-13 | -57.58 | $8.48 | 7600 |
| 2026-02-12 | -48.48 | $8.51 | 19900 |
| 2026-02-11 | -30.30 | $8.57 | 6600 |
| 2026-02-10 | -30.30 | $8.57 | 1600 |
| 2026-02-09 | -33.33 | $8.56 | 6548 |
| 2026-02-06 | -48.48 | $8.51 | 4305 |
| 2026-02-05 | -39.39 | $8.54 | 6200 |
| 2026-02-04 | -33.33 | $8.56 | 11023 |
| 2026-02-03 | -15.15 | $8.62 | 21003 |
| 2026-02-02 | -9.09 | $8.64 | 24520 |
| 2026-01-30 | -25.81 | $8.57 | 17031 |
| 2026-01-29 | -29.03 | $8.56 | 16800 |
| 2026-01-28 | -25.81 | $8.57 | 34385 |
| 2026-01-27 | 0.00 | $8.51 | 17538 |
| 2026-01-26 | -6.67 | $8.48 | 12439 |
| 2026-01-23 | -40.00 | $8.43 | 2941 |
| 2026-01-22 | -25.00 | $8.46 | 17845 |
| 2026-01-21 | -50.00 | $8.43 | 6208 |
| 2026-01-20 | -89.47 | $8.36 | 15035 |
| 2026-01-16 | -47.37 | $8.44 | 12800 |
| 2026-01-15 | -63.16 | $8.41 | 6500 |
| 2026-01-14 | -78.95 | $8.38 | 14300 |
| 2026-01-13 | -85.00 | $8.37 | 14900 |
| 2026-01-12 | -82.61 | $8.38 | 21300 |
| 2026-01-09 | -60.00 | $8.44 | 5900 |
| 2026-01-08 | -80.00 | $8.39 | 6639 |
| 2026-01-07 | -72.00 | $8.41 | 4610 |
| 2026-01-06 | -72.00 | $8.41 | 12300 |
| 2026-01-05 | -64.00 | $8.43 | 10408 |
| 2026-01-02 | -84.00 | $8.38 | 8500 |
| 2025-12-31 | -48.00 | $8.47 | 12000 |
| 2025-12-30 | -48.00 | $8.47 | 10022 |
| 2025-12-29 | -40.00 | $8.49 | 8146 |
| 2025-12-26 | -60.00 | $8.44 | 16000 |
| 2025-12-24 | -48.00 | $8.47 | 5443 |
| 2025-12-23 | -52.00 | $8.46 | 4600 |
| 2025-12-22 | -56.00 | $8.45 | 16100 |
| 2025-12-19 | -76.00 | $8.40 | 47300 |
| 2025-12-18 | -45.00 | $8.50 | 10000 |
| 2025-12-17 | -35.00 | $8.52 | 5302 |
| 2025-12-16 | -60.00 | $8.47 | 6500 |
| 2025-12-15 | -60.00 | $8.47 | 5642 |
| 2025-12-12 | -90.00 | $8.41 | 5500 |
| 2025-12-11 | -16.67 | $8.56 | 9300 |
| 2025-12-10 | -23.53 | $8.54 | 3500 |
| 2025-12-09 | -58.82 | $8.48 | 12419 |
| 2025-12-08 | -23.53 | $8.54 | 6200 |
| 2025-12-05 | -64.71 | $8.47 | 5600 |
| 2025-12-04 | -64.71 | $8.47 | 5100 |
| 2025-12-03 | -76.47 | $8.45 | 14700 |
| 2025-12-02 | -64.71 | $8.47 | 17830 |
| 2025-12-01 | 0.00 | $8.58 | 10332 |
| 2025-11-28 | -17.65 | $8.55 | 3300 |
| 2025-11-26 | -42.86 | $8.49 | 19900 |
| 2025-11-25 | -15.38 | $8.52 | 9900 |
| 2025-11-24 | -5.88 | $8.53 | 7200 |
| 2025-11-21 | -29.41 | $8.49 | 6400 |
| 2025-11-20 | -11.76 | $8.52 | 3200 |
| 2025-11-19 | -17.65 | $8.51 | 6216 |
| 2025-11-18 | -23.53 | $8.50 | 2309 |
| 2025-11-17 | -17.65 | $8.51 | 5900 |
| 2025-11-14 | -29.41 | $8.49 | 3700 |
| 2025-11-13 | -5.88 | $8.53 | 3900 |
| 2025-11-12 | -11.76 | $8.52 | 6822 |
| 2025-11-11 | -43.48 | $8.50 | 29035 |
| 2025-11-10 | -56.52 | $8.47 | 15900 |
| 2025-11-07 | -39.13 | $8.51 | 5200 |
| 2025-11-06 | -52.17 | $8.48 | 4802 |
| 2025-11-05 | -47.83 | $8.49 | 2700 |
| 2025-11-04 | -56.52 | $8.47 | 5249 |
| 2025-11-03 | -56.52 | $8.47 | 16500 |
| 2025-10-31 | -39.13 | $8.51 | 6200 |
| 2025-10-30 | -39.13 | $8.51 | 11910 |
| 2025-10-29 | -52.17 | $8.48 | 16100 |
| 2025-10-28 | -69.57 | $8.44 | 27400 |
| 2025-10-27 | -47.06 | $8.52 | 10200 |
| 2025-10-24 | -50.00 | $8.50 | 5000 |
| 2025-10-23 | -75.00 | $8.45 | 5300 |
| 2025-10-22 | -75.00 | $8.45 | 8908 |
| 2025-10-21 | -50.00 | $8.50 | 4200 |
| 2025-10-20 | -65.00 | $8.47 | 9500 |
| 2025-10-17 | -55.00 | $8.49 | 10209 |
| 2025-10-16 | -35.00 | $8.53 | 8700 |
| 2025-10-15 | -65.00 | $8.47 | 16711 |
| 2025-10-14 | -60.00 | $8.48 | 14300 |
| 2025-10-13 | -85.00 | $8.43 | 2600 |
| 2025-10-10 | -72.73 | $8.46 | 21731 |
| 2025-10-09 | -45.45 | $8.52 | 8020 |
| 2025-10-08 | -31.82 | $8.55 | 9617 |
| 2025-10-07 | -40.91 | $8.53 | 15800 |
| 2025-10-06 | -36.36 | $8.54 | 17021 |
| 2025-10-03 | -34.78 | $8.55 | 5300 |
| 2025-10-02 | -45.83 | $8.53 | 11400 |
| 2025-10-01 | -41.67 | $8.54 | 5000 |
| 2025-09-30 | -37.50 | $8.55 | 19500 |
| 2025-09-29 | -45.83 | $8.53 | 4000 |
| 2025-09-26 | -54.55 | $8.52 | 7000 |
| 2025-09-25 | -86.36 | $8.45 | 21700 |
| 2025-09-24 | -36.36 | $8.56 | 11000 |
| 2025-09-23 | -54.55 | $8.52 | 24818 |
| 2025-09-22 | -72.73 | $8.48 | 11642 |
| 2025-09-19 | -81.82 | $8.46 | 13229 |
| 2025-09-18 | -91.67 | $8.42 | 15100 |
| 2025-09-17 | -84.62 | $8.42 | 25800 |
| 2025-09-16 | -58.62 | $8.47 | 17445 |
| 2025-09-15 | -17.24 | $8.59 | 21900 |
| 2025-09-12 | -6.67 | $8.62 | 16118 |
| 2025-09-11 | -15.63 | $8.59 | 21912 |
| 2025-09-10 | -9.38 | $8.61 | 23929 |
| 2025-09-09 | -7.50 | $8.61 | 26000 |
| 2025-09-08 | -7.50 | $8.61 | 16400 |
| 2025-09-05 | -5.00 | $8.62 | 28900 |
| 2025-09-04 | -11.43 | $8.55 | 10200 |
| 2025-09-03 | -8.57 | $8.56 | 11900 |
| 2025-09-02 | -12.50 | $8.52 | 7400 |
| 2025-08-29 | -3.33 | $8.53 | 13331 |
| 2025-08-28 | -3.33 | $8.50 | 20200 |
| 2025-08-27 | -3.33 | $8.50 | 8202 |
| 2025-08-26 | -17.24 | $8.45 | 4708 |
| 2025-08-25 | -24.14 | $8.43 | 10948 |
| 2025-08-22 | -17.24 | $8.45 | 11400 |
| 2025-08-21 | -27.59 | $8.42 | 21100 |
| 2025-08-20 | 0.00 | $8.45 | 20347 |
| 2025-08-19 | -33.33 | $8.37 | 5000 |
| 2025-08-18 | -25.00 | $8.39 | 7800 |
| 2025-08-15 | -33.33 | $8.37 | 8233 |
| 2025-08-14 | -50.00 | $8.33 | 13500 |
| 2025-08-13 | -37.50 | $8.36 | 8541 |
| 2025-08-12 | -58.33 | $8.31 | 34700 |
| 2025-08-11 | -33.33 | $8.37 | 5800 |
| 2025-08-08 | -30.00 | $8.36 | 1100 |
| 2025-08-07 | -33.33 | $8.35 | 5500 |
| 2025-08-06 | -50.00 | $8.30 | 15505 |
| 2025-08-05 | -36.67 | $8.34 | 4923 |
| 2025-08-04 | -50.00 | $8.30 | 16805 |
| 2025-08-01 | -80.00 | $8.21 | 17500 |
| 2025-07-31 | -43.33 | $8.32 | 10574 |
| 2025-07-30 | -43.33 | $8.32 | 19119 |
| 2025-07-29 | -20.00 | $8.39 | 13800 |
| 2025-07-28 | -6.67 | $8.43 | 20608 |
| 2025-07-25 | -11.54 | $8.38 | 5700 |
| 2025-07-24 | -3.85 | $8.40 | 4815 |
| 2025-07-23 | -11.54 | $8.38 | 6719 |
| 2025-07-22 | -15.38 | $8.37 | 9144 |
| 2025-07-21 | -4.35 | $8.37 | 10200 |
| 2025-07-18 | -8.70 | $8.36 | 8900 |
| 2025-07-17 | -4.35 | $8.37 | 8122 |
| 2025-07-16 | 0.00 | $8.38 | 11413 |
| 2025-07-15 | -30.43 | $8.31 | 14802 |
| 2025-07-14 | -34.78 | $8.30 | 5704 |
| 2025-07-11 | -50.00 | $8.27 | 9924 |
| 2025-07-10 | -31.82 | $8.31 | 11606 |
| 2025-07-09 | -27.27 | $8.32 | 4300 |
| 2025-07-08 | -45.45 | $8.28 | 6630 |
| 2025-07-07 | -40.91 | $8.29 | 7100 |
| 2025-07-03 | -36.36 | $8.30 | 14100 |
| 2025-07-02 | -31.82 | $8.31 | 16900 |
| 2025-07-01 | -9.09 | $8.36 | 6400 |
| 2025-06-30 | -18.18 | $8.34 | 26300 |
| 2025-06-27 | -13.64 | $8.35 | 8100 |
| 2025-06-26 | -18.18 | $8.34 | 3400 |
| 2025-06-25 | -50.00 | $8.30 | 4600 |
| 2025-06-24 | -57.14 | $8.28 | 31524 |
| 2025-06-23 | -35.71 | $8.34 | 13430 |
| 2025-06-20 | -39.29 | $8.33 | 17200 |
| 2025-06-18 | -53.57 | $8.29 | 10800 |
| 2025-06-17 | -50.00 | $8.30 | 6833 |
| 2025-06-16 | -75.00 | $8.23 | 26300 |
| 2025-06-13 | -68.00 | $8.27 | 18400 |
| 2025-06-12 | -48.00 | $8.32 | 7111 |
| 2025-06-11 | -28.00 | $8.37 | 4900 |
| 2025-06-10 | -40.00 | $8.34 | 10100 |
| 2025-06-09 | -26.92 | $8.37 | 3400 |
| 2025-06-06 | -25.00 | $8.37 | 2347 |
| 2025-06-05 | -20.00 | $8.37 | 1100 |
| 2025-06-04 | -23.81 | $8.34 | 3727 |
| 2025-06-03 | -30.23 | $8.31 | 7246 |
| 2025-06-02 | -39.53 | $8.27 | 8935 |
| 2025-05-30 | -13.95 | $8.38 | 4312 |
| 2025-05-29 | -13.95 | $8.38 | 7000 |
| 2025-05-28 | -16.28 | $8.37 | 17500 |
| 2025-05-27 | -10.26 | $8.36 | 9900 |
| 2025-05-23 | -7.69 | $8.37 | 9200 |
| 2025-05-22 | -15.38 | $8.34 | 2400 |
| 2025-05-21 | 0.00 | $8.40 | 49300 |
| 2025-05-20 | -21.88 | $8.23 | 400 |
| 2025-05-19 | 0.00 | $8.30 | 7626 |
| 2025-05-16 | -18.42 | $8.22 | 501 |
| 2025-05-15 | -23.08 | $8.20 | 1723 |
| 2025-05-14 | -12.50 | $8.24 | 1000 |
| 2025-05-13 | -2.38 | $8.28 | 10900 |
| 2025-05-12 | -6.52 | $8.24 | 5135 |
| 2025-05-09 | -7.50 | $8.18 | 3800 |
| 2025-05-08 | -12.50 | $8.16 | 8707 |
| 2025-05-07 | -22.50 | $8.12 | 2800 |
| 2025-05-06 | -56.52 | $8.01 | 18100 |
| 2025-05-05 | -52.94 | $8.05 | 1129 |
| 2025-05-02 | -32.79 | $8.12 | 6100 |
| 2025-05-01 | -39.34 | $8.08 | 5203 |
| 2025-04-30 | -40.98 | $8.07 | 5248 |
| 2025-04-29 | -42.62 | $8.06 | 8613 |
| 2025-04-28 | -34.43 | $8.11 | 2100 |
| 2025-04-25 | -37.70 | $8.09 | 2600 |
| 2025-04-24 | -47.54 | $8.03 | 500 |
| 2025-04-23 | -44.26 | $8.05 | 7037 |
| 2025-04-22 | -60.94 | $7.96 | 5744 |
| 2025-04-21 | -64.06 | $7.94 | 7239 |
| 2025-04-17 | -67.19 | $7.92 | 6020 |
| 2025-04-16 | -62.50 | $7.95 | 6522 |
| 2025-04-15 | -68.75 | $7.91 | 15700 |
| 2025-04-14 | -81.25 | $7.83 | 43000 |
| 2025-04-11 | -71.88 | $7.89 | 10700 |
| 2025-04-10 | -35.94 | $8.12 | 2719 |
| 2025-04-09 | -62.69 | $7.96 | 5900 |
| 2025-04-08 | -73.13 | $7.89 | 5000 |
| 2025-04-07 | -70.15 | $7.91 | 5400 |
| 2025-04-04 | -76.12 | $7.87 | 21229 |
| 2025-04-03 | -100.00 | $8.22 | 7000 |
| 2025-04-02 | -76.47 | $8.26 | 14000 |
| 2025-04-01 | -82.35 | $8.25 | 6000 |
| 2025-03-31 | -88.89 | $8.24 | 13000 |
| 2025-03-28 | -72.22 | $8.27 | 8400 |
| 2025-03-27 | -61.11 | $8.29 | 2800 |
| 2025-03-26 | -66.67 | $8.28 | 4207 |
| 2025-03-25 | -38.89 | $8.33 | 19400 |
| 2025-03-24 | -88.89 | $8.24 | 11338 |
| 2025-03-21 | -83.33 | $8.25 | 6914 |
| 2025-03-20 | -88.89 | $8.24 | 5333 |
| 2025-03-19 | -94.44 | $8.23 | 10017 |
| 2025-03-18 | -56.25 | $8.31 | 2417 |
| 2025-03-17 | -100.00 | $8.26 | 13000 |
| 2025-03-14 | -50.00 | $8.33 | 22000 |
| 2025-03-13 | -81.82 | $8.31 | 5300 |
| 2025-03-12 | -29.41 | $8.35 | 915 |
| 2025-03-11 | -52.94 | $8.31 | 5100 |
| 2025-03-10 | -20.00 | $8.36 | 12500 |
| 2025-03-07 | -26.09 | $8.34 | 2100 |
| 2025-03-06 | -21.74 | $8.35 | 7519 |
| 2025-03-05 | -26.09 | $8.34 | 4500 |
| 2025-03-04 | -21.74 | $8.35 | 2500 |
| 2025-03-03 | -20.00 | $8.35 | 3732 |
| 2025-02-28 | -4.35 | $8.37 | 9800 |
| 2025-02-27 | -30.43 | $8.31 | 1000 |
| 2025-02-26 | -24.00 | $8.32 | 6300 |
| 2025-02-25 | -16.00 | $8.34 | 1906 |
| 2025-02-24 | -12.00 | $8.35 | 11400 |
| 2025-02-21 | -16.00 | $8.34 | 8300 |
| 2025-02-20 | -8.33 | $8.35 | 20600 |
| 2025-02-19 | -16.67 | $8.33 | 7100 |
| 2025-02-18 | -25.00 | $8.31 | 13000 |
| 2025-02-14 | -4.55 | $8.34 | 300141 |
| 2025-02-13 | -17.39 | $8.31 | 54800 |
| 2025-02-12 | -8.70 | $8.33 | 3401 |
| 2025-02-11 | 0.00 | $8.30 | 8000 |
| 2025-02-10 | -4.35 | $8.26 | 14005 |
| 2025-02-07 | -10.00 | $8.22 | 7214 |
| 2025-02-06 | -10.00 | $8.22 | 10800 |
| 2025-02-05 | -15.00 | $8.21 | 4330 |
| 2025-02-04 | -14.29 | $8.21 | 10300 |
| 2025-02-03 | -25.00 | $8.18 | 22600 |
| 2025-01-31 | -20.83 | $8.19 | 4135 |
| 2025-01-30 | -8.33 | $8.21 | 9700 |
| 2025-01-29 | -32.00 | $8.15 | 29648 |
| 2025-01-28 | -20.00 | $8.18 | 19200 |
| 2025-01-27 | -4.00 | $8.22 | 13200 |
| 2025-01-24 | -7.14 | $8.21 | 40042 |
| 2025-01-23 | -12.00 | $8.17 | 20331 |
| 2025-01-22 | -7.41 | $8.18 | 12110 |
| 2025-01-21 | -7.41 | $8.15 | 3127 |
| 2025-01-17 | -7.41 | $8.15 | 711 |
| 2025-01-16 | -14.81 | $8.13 | 17400 |
| 2025-01-15 | -14.81 | $8.13 | 300 |
| 2025-01-14 | -18.52 | $8.12 | 21300 |
| 2025-01-13 | -11.11 | $8.14 | 23119 |
| 2025-01-10 | -33.33 | $8.08 | 15322 |
| 2025-01-08 | -11.11 | $8.14 | 2039 |
| 2025-01-07 | -22.22 | $8.11 | 3743 |
| 2025-01-06 | -14.81 | $8.13 | 48438 |
| 2025-01-03 | -44.44 | $8.05 | 9900 |
| 2025-01-02 | -48.15 | $8.04 | 21300 |
| 2024-12-31 | -55.56 | $8.02 | 1117 |
| 2024-12-30 | -55.56 | $8.02 | 14812 |
| 2024-12-27 | -59.26 | $8.01 | 14400 |
| 2024-12-26 | -55.56 | $8.02 | 7121 |
| 2024-12-24 | -59.26 | $8.01 | 6914 |
| 2024-12-23 | -51.85 | $8.03 | 14800 |
| 2024-12-20 | -85.19 | $7.94 | 19309 |
| 2024-12-19 | -81.48 | $7.95 | 101244 |
| 2024-12-18 | -95.24 | $7.97 | 12626 |
| 2024-12-17 | -85.71 | $7.99 | 11300 |
| 2024-12-16 | -95.00 | $7.98 | 36800 |
| 2024-12-13 | -90.00 | $7.99 | 39900 |
| 2024-12-12 | -35.00 | $8.10 | 9300 |
| 2024-12-11 | -45.00 | $8.08 | 3939 |
| 2024-12-10 | -50.00 | $8.09 | 9010 |
| 2024-12-09 | -89.47 | $8.04 | 10800 |
| 2024-12-06 | -62.50 | $8.11 | 1336 |
| 2024-12-05 | -81.48 | $8.07 | 3800 |
| 2024-12-04 | -66.67 | $8.11 | 7713 |
| 2024-12-03 | -62.96 | $8.12 | — |
| 2024-12-02 | -62.96 | $8.12 | 1420 |
| 2024-11-29 | -55.56 | $8.14 | 3000 |
| 2024-11-27 | -59.26 | $8.13 | 8000 |
| 2024-11-26 | -92.59 | $8.04 | 15712 |
| 2024-11-25 | -66.67 | $8.11 | 5100 |
| 2024-11-22 | -85.19 | $8.06 | 2300 |
| 2024-11-21 | -81.48 | $8.07 | 19538 |
| 2024-11-20 | -100.00 | $8.08 | 800 |
| 2024-11-19 | -90.48 | $8.10 | 1747 |
| 2024-11-18 | -95.24 | $8.09 | 2249 |
| 2024-11-15 | -100.00 | $8.08 | 3330 |
| 2024-11-14 | -80.00 | $8.13 | 5100 |
| 2024-11-13 | -75.00 | $8.14 | 6800 |
| 2024-11-12 | -70.00 | $8.15 | 1800 |
| 2024-11-11 | -55.00 | $8.18 | 8300 |
| 2024-11-08 | -50.00 | $8.19 | 8700 |
| 2024-11-07 | -25.00 | $8.24 | 6700 |
| 2024-11-06 | -15.79 | $8.25 | 30835 |
| 2024-11-05 | -40.00 | $8.15 | 5200 |
| 2024-11-04 | -40.00 | $8.15 | 28800 |
| 2024-11-01 | -50.00 | $8.14 | 2300 |
| 2024-10-31 | -100.00 | $8.09 | 5300 |
| 2024-10-30 | -22.22 | $8.17 | 1842 |
| 2024-10-29 | -11.11 | $8.18 | 1430 |
| 2024-10-28 | -55.56 | $8.14 | 16317 |
| 2024-10-25 | -22.22 | $8.17 | 3100 |
| 2024-10-24 | -50.00 | $8.15 | 5114 |
| 2024-10-23 | -80.00 | $8.12 | 10242 |
| 2024-10-22 | -80.00 | $8.12 | 9125 |
| 2024-10-21 | -50.00 | $8.15 | 3700 |
| 2024-10-18 | -41.67 | $8.15 | 3039 |
| 2024-10-17 | -35.71 | $8.15 | 10136 |
| 2024-10-16 | -40.00 | $8.14 | 5647 |
| 2024-10-15 | -23.53 | $8.16 | 6300 |
| 2024-10-14 | -27.27 | $8.14 | 2100 |
| 2024-10-11 | -26.67 | $8.12 | 600 |
| 2024-10-10 | -26.67 | $8.12 | 3600 |
| 2024-10-09 | -16.67 | $8.15 | 1135 |
| 2024-10-08 | -20.00 | $8.14 | 5100 |
| 2024-10-07 | -33.33 | $8.10 | 3500 |
| 2024-10-04 | -20.00 | $8.14 | 3300 |
| 2024-10-03 | -20.00 | $8.14 | 1014 |
| 2024-10-02 | -26.67 | $8.12 | 4402 |
| 2024-10-01 | -10.00 | $8.17 | 6009 |
| 2024-09-30 | -16.67 | $8.15 | 17121 |
| 2024-09-27 | 0.00 | $8.20 | 8445 |
| 2024-09-26 | -8.00 | $8.13 | 10808 |
| 2024-09-25 | -20.00 | $8.10 | 5000 |
| 2024-09-24 | -12.00 | $8.12 | 8600 |
| 2024-09-23 | -24.00 | $8.09 | 6100 |
| 2024-09-20 | -36.00 | $8.06 | 8300 |
| 2024-09-19 | -40.00 | $8.05 | 629 |
| 2024-09-18 | -48.00 | $8.03 | 3730 |
| 2024-09-17 | -32.00 | $8.07 | 11121 |
| 2024-09-16 | -48.00 | $8.03 | 17500 |
| 2024-09-13 | -15.79 | $8.12 | 6542 |
| 2024-09-12 | -41.18 | $8.06 | 10804 |
| 2024-09-11 | -35.29 | $8.07 | 3314 |
| 2024-09-10 | -35.29 | $8.07 | 6300 |
| 2024-09-09 | -29.41 | $8.08 | 1100 |
| 2024-09-06 | -29.41 | $8.08 | 5136 |
| 2024-09-05 | -35.29 | $8.07 | 3230 |
| 2024-09-04 | -29.41 | $8.08 | 6300 |
| 2024-09-03 | -17.65 | $8.10 | 11840 |
| 2024-08-30 | -22.73 | $8.08 | 4600 |
| 2024-08-29 | -27.27 | $8.07 | 7942 |
| 2024-08-28 | -18.18 | $8.09 | 13700 |
| 2024-08-27 | -10.00 | $8.09 | 3500 |
| 2024-08-26 | -5.00 | $8.10 | 12600 |
| 2024-08-23 | -11.76 | $8.06 | 8837 |
| 2024-08-22 | -25.00 | $8.03 | 5906 |
| 2024-08-21 | -31.25 | $8.02 | 8700 |
| 2024-08-20 | -43.75 | $8.00 | 25600 |
| 2024-08-19 | -6.67 | $8.05 | 5200 |
| 2024-08-16 | -21.43 | $8.02 | 2300 |
| 2024-08-15 | -28.57 | $8.01 | 18000 |
| 2024-08-14 | -15.38 | $8.02 | 5500 |
| 2024-08-13 | -53.85 | $7.97 | 8100 |
| 2024-08-12 | -30.77 | $8.00 | 7737 |
| 2024-08-09 | -23.08 | $8.01 | 2614 |
| 2024-08-08 | -23.08 | $8.01 | 3845 |
| 2024-08-07 | -33.33 | $7.99 | 4800 |
| 2024-08-06 | -37.50 | $7.98 | 4800 |
| 2024-08-05 | -62.50 | $7.94 | 12737 |
| 2024-08-02 | -17.65 | $8.01 | 8527 |
| 2024-08-01 | -13.64 | $8.01 | 8719 |
| 2024-07-31 | -4.55 | $8.03 | 9900 |
| 2024-07-30 | 0.00 | $8.04 | 13800 |
| 2024-07-29 | -9.09 | $8.01 | 13500 |
| 2024-07-26 | -22.73 | $7.98 | 3742 |
| 2024-07-25 | -27.27 | $7.97 | 8840 |
| 2024-07-24 | -11.54 | $8.00 | 9722 |
| 2024-07-23 | -4.00 | $8.01 | 5505 |
| 2024-07-22 | -12.50 | $7.98 | 1703 |
| 2024-07-19 | -8.70 | $7.97 | 800 |
| 2024-07-18 | 0.00 | $7.99 | 2800 |
| 2024-07-17 | -8.70 | $7.97 | 12343 |
| 2024-07-16 | 0.00 | $7.96 | 4737 |
| 2024-07-15 | -10.00 | $7.94 | 10900 |
| 2024-07-12 | 0.00 | $7.95 | 9100 |
| 2024-07-11 | -5.56 | $7.93 | 15800 |
| 2024-07-10 | -12.50 | $7.90 | 5520 |
| 2024-07-09 | -6.25 | $7.91 | 2205 |
| 2024-07-08 | -12.50 | $7.90 | 14600 |
| 2024-07-05 | -38.89 | $7.87 | 5822 |
| 2024-07-03 | -50.00 | $7.85 | 181719 |
| 2024-07-02 | -38.89 | $7.87 | 6034 |
| 2024-07-01 | -44.44 | $7.86 | 5828 |
| 2024-06-28 | -55.56 | $7.84 | 5637 |
| 2024-06-27 | -66.67 | $7.82 | 4241 |
| 2024-06-26 | -55.56 | $7.84 | 8200 |
| 2024-06-25 | -66.67 | $7.82 | 7900 |
| 2024-06-24 | -71.43 | $7.82 | 13600 |
| 2024-06-21 | -90.48 | $7.78 | 22800 |
| 2024-06-20 | -69.57 | $7.83 | 11100 |
| 2024-06-18 | -82.61 | $7.80 | 14000 |
| 2024-06-17 | -95.24 | $7.79 | 24633 |
| 2024-06-14 | -85.71 | $7.81 | 4323 |
| 2024-06-13 | -95.24 | $7.79 | 9800 |
| 2024-06-12 | -53.33 | $7.91 | 3900 |
| 2024-06-11 | -50.00 | $7.91 | 1700 |
| 2024-06-10 | -55.56 | $7.89 | 3900 |
| 2024-06-07 | -50.00 | $7.90 | 5000 |
| 2024-06-06 | -44.44 | $7.91 | 8123 |
| 2024-06-05 | -33.33 | $7.93 | 10900 |
| 2024-06-04 | -55.56 | $7.89 | 25000 |
| 2024-06-03 | -44.44 | $7.91 | 14100 |
| 2024-05-31 | -55.56 | $7.89 | 3232 |
| 2024-05-30 | -66.67 | $7.87 | 12538 |
| 2024-05-29 | -47.37 | $7.90 | 3000 |
| 2024-05-28 | -40.00 | $7.91 | 4000 |
| 2024-05-24 | -45.00 | $7.90 | 7800 |
| 2024-05-23 | -30.00 | $7.93 | 5900 |
| 2024-05-22 | -9.09 | $7.97 | 5000 |
| 2024-05-21 | -4.55 | $7.98 | 7222 |
| 2024-05-20 | -10.00 | $7.95 | 5641 |
| 2024-05-17 | -10.53 | $7.94 | 27500 |
| 2024-05-16 | 0.00 | $7.90 | 4000 |
| 2024-05-15 | 0.00 | $7.87 | 10831 |
| 2024-05-14 | -30.00 | $7.84 | 6000 |
| 2024-05-13 | -20.00 | $7.85 | 16827 |
| 2024-05-10 | -30.00 | $7.84 | 9704 |
| 2024-05-09 | -20.00 | $7.85 | 12216 |
| 2024-05-08 | -36.36 | $7.84 | 11400 |
| 2024-05-07 | -36.36 | $7.84 | 1700 |
| 2024-05-06 | -53.85 | $7.83 | 4600 |
| 2024-05-03 | -46.15 | $7.84 | 7608 |
| 2024-05-02 | -61.54 | $7.82 | 1400 |
| 2024-05-01 | -61.54 | $7.82 | 3800 |
| 2024-04-30 | -76.92 | $7.80 | 1130 |
| 2024-04-29 | -69.23 | $7.81 | 8100 |
| 2024-04-26 | -66.67 | $7.83 | 2924 |
| 2024-04-25 | -86.36 | $7.80 | 7500 |
| 2024-04-24 | -72.73 | $7.83 | 3905 |
| 2024-04-23 | -72.73 | $7.83 | 9900 |
| 2024-04-22 | -77.27 | $7.82 | 6509 |
| 2024-04-19 | -82.61 | $7.81 | 16300 |
| 2024-04-18 | -88.00 | $7.80 | 5700 |
| 2024-04-17 | -84.00 | $7.81 | 5400 |
| 2024-04-16 | -84.00 | $7.81 | 4600 |
| 2024-04-15 | -100.00 | $7.77 | 7022 |
| 2024-04-12 | -70.00 | $7.81 | 29116 |
| 2024-04-11 | -56.67 | $7.85 | 13800 |
| 2024-04-10 | -56.67 | $7.85 | 8000 |
| 2024-04-09 | -43.33 | $7.89 | 4934 |
| 2024-04-08 | -50.00 | $7.87 | 11349 |
| 2024-04-05 | -50.00 | $7.87 | 4635 |
| 2024-04-04 | -60.00 | $7.84 | 7000 |
| 2024-04-03 | -53.33 | $7.86 | 24800 |
| 2024-04-02 | -66.67 | $7.82 | 34300 |
| 2024-04-01 | -33.33 | $7.92 | 8644 |
| 2024-03-28 | -20.00 | $7.96 | 8846 |
| 2024-03-27 | -30.00 | $7.93 | 3522 |
| 2024-03-26 | -30.00 | $7.93 | 7600 |
| 2024-03-25 | -26.67 | $7.94 | 25824 |
| 2024-03-22 | -30.00 | $7.93 | 29100 |
| 2024-03-21 | -13.33 | $7.98 | 10539 |
| 2024-03-20 | -30.00 | $7.93 | 6810 |
| 2024-03-19 | -46.67 | $7.88 | 5500 |
| 2024-03-18 | -53.33 | $7.86 | 6000 |
| 2024-03-15 | -43.33 | $7.89 | 9635 |
| 2024-03-14 | -56.52 | $7.89 | 6800 |
| 2024-03-13 | -43.48 | $7.92 | 10824 |
| 2024-03-12 | -7.41 | $8.00 | 8801 |
| 2024-03-11 | -12.50 | $7.96 | 3200 |
| 2024-03-08 | -8.33 | $7.97 | 5400 |
| 2024-03-07 | -25.00 | $7.93 | 9502 |
| 2024-03-06 | -37.50 | $7.90 | 8502 |
| 2024-03-05 | -33.33 | $7.91 | 9400 |
| 2024-03-04 | -33.33 | $7.91 | 9200 |
| 2024-03-01 | -50.00 | $7.87 | 13348 |
| 2024-02-29 | -58.33 | $7.85 | 3500 |
| 2024-02-28 | -75.00 | $7.81 | 13801 |
| 2024-02-27 | -70.83 | $7.82 | 7100 |
| 2024-02-26 | -70.83 | $7.82 | 18440 |
| 2024-02-23 | -54.17 | $7.86 | 7921 |
| 2024-02-22 | -50.00 | $7.87 | 15542 |
| 2024-02-21 | -58.33 | $7.85 | 6525 |
| 2024-02-20 | -50.00 | $7.87 | 6001 |
| 2024-02-16 | -62.50 | $7.84 | 20032 |
| 2024-02-15 | -50.00 | $7.87 | 3600 |
| 2024-02-14 | -54.17 | $7.86 | 17030 |
| 2024-02-13 | -66.67 | $7.83 | 28501 |
| 2024-02-12 | -41.18 | $7.92 | 25025 |
| 2024-02-09 | -18.75 | $7.95 | 1700 |
| 2024-02-08 | -25.00 | $7.94 | 6300 |
| 2024-02-07 | -40.00 | $7.94 | 2914 |
| 2024-02-06 | -60.00 | $7.90 | 7500 |
| 2024-02-05 | -60.00 | $7.90 | 10300 |
| 2024-02-02 | -55.00 | $7.91 | 14503 |
| 2024-02-01 | -50.00 | $7.92 | 4737 |
| 2024-01-31 | -75.00 | $7.87 | 15600 |
| 2024-01-30 | -59.09 | $7.91 | 10200 |
| 2024-01-29 | -69.23 | $7.90 | 19133 |
| 2024-01-26 | -73.08 | $7.89 | 7204 |
| 2024-01-25 | -95.24 | $7.88 | 11126 |
| 2024-01-24 | -88.46 | $7.90 | 16900 |
| 2024-01-23 | -88.46 | $7.90 | 4338 |
| 2024-01-22 | -84.62 | $7.91 | 16606 |
| 2024-01-19 | -88.46 | $7.90 | 19726 |
| 2024-01-18 | -91.67 | $7.91 | 4900 |
| 2024-01-17 | -100.00 | $7.89 | 15427 |
| 2024-01-16 | -100.00 | $7.90 | 8642 |
| 2024-01-12 | -82.61 | $7.94 | 17307 |
| 2024-01-11 | -95.45 | $7.92 | 18807 |
| 2024-01-10 | -61.90 | $8.00 | 17147 |
| 2024-01-09 | -66.67 | $7.99 | 1400 |
| 2024-01-08 | -57.14 | $8.01 | 1700 |
| 2024-01-05 | -71.43 | $7.98 | 4240 |
| 2024-01-04 | -66.67 | $7.99 | 9600 |
| 2024-01-03 | -71.43 | $7.98 | 13109 |
| 2024-01-02 | -54.17 | $8.00 | 11810 |
| 2023-12-29 | -32.14 | $8.04 | 15741 |
| 2023-12-28 | -25.00 | $8.06 | 9241 |
| 2023-12-27 | -27.59 | $8.05 | 16900 |
| 2023-12-26 | -15.63 | $8.08 | 16700 |
| 2023-12-22 | -11.11 | $8.05 | 18800 |
| 2023-12-21 | -34.62 | $7.98 | 10600 |
| 2023-12-20 | -55.56 | $7.92 | 10916 |
| 2023-12-19 | -53.57 | $7.92 | 13200 |
| 2023-12-18 | -42.86 | $7.95 | 14200 |
| 2023-12-15 | -21.43 | $8.01 | 13800 |
| 2023-12-14 | -26.92 | $7.98 | 22900 |
| 2023-12-13 | -23.08 | $7.99 | 11600 |
| 2023-12-12 | -25.93 | $7.98 | 24000 |
| 2023-12-11 | -15.00 | $7.99 | 34800 |
| 2023-12-08 | -17.50 | $7.98 | 6200 |
| 2023-12-07 | -17.50 | $7.98 | 12632 |
| 2023-12-06 | -27.50 | $7.94 | 24600 |
| 2023-12-05 | -20.00 | $7.93 | 10506 |
| 2023-12-04 | -14.29 | $7.95 | 42800 |
| 2023-12-01 | -15.38 | $7.87 | 29417 |
| 2023-11-30 | -19.23 | $7.86 | 5300 |
| 2023-11-29 | -23.08 | $7.85 | 8339 |
| 2023-11-28 | -30.77 | $7.83 | 16336 |
| 2023-11-27 | -38.46 | $7.81 | 19538 |
| 2023-11-24 | -26.92 | $7.84 | 5900 |
| 2023-11-22 | -30.77 | $7.83 | 5820 |
| 2023-11-21 | -46.15 | $7.79 | 1518 |
| 2023-11-20 | -19.23 | $7.86 | 2400 |
| 2023-11-17 | -26.92 | $7.84 | 30311 |
| 2023-11-16 | -38.46 | $7.81 | 1737 |
| 2023-11-15 | -30.77 | $7.83 | 11842 |
| 2023-11-14 | -34.62 | $7.82 | 5600 |
| 2023-11-13 | -69.23 | $7.73 | 18834 |
| 2023-11-10 | -69.23 | $7.73 | 15300 |
| 2023-11-09 | -69.57 | $7.75 | 8907 |
| 2023-11-08 | -73.91 | $7.74 | 16742 |
| 2023-11-07 | -34.78 | $7.83 | 2100 |
| 2023-11-06 | -34.78 | $7.83 | 6647 |
| 2023-11-03 | -4.35 | $7.90 | 5627 |
| 2023-11-02 | -12.50 | $7.82 | 4100 |
| 2023-11-01 | -33.33 | $7.76 | 6021 |
| 2023-10-31 | -20.00 | $7.76 | 3038 |
| 2023-10-30 | -50.00 | $7.73 | 4537 |
| 2023-10-27 | -80.00 | $7.70 | 10000 |
| 2023-10-26 | -71.43 | $7.72 | 4800 |
| 2023-10-25 | -85.71 | $7.70 | 11911 |
| 2023-10-24 | -57.14 | $7.74 | 3900 |
| 2023-10-23 | -71.43 | $7.72 | 5017 |
| 2023-10-20 | -62.50 | $7.74 | 5431 |
| 2023-10-19 | -68.75 | $7.73 | 6305 |
| 2023-10-18 | -68.75 | $7.73 | 4648 |
| 2023-10-17 | -62.50 | $7.74 | 1717 |
| 2023-10-16 | -50.00 | $7.76 | 6500 |
| 2023-10-13 | -100.00 | $7.68 | 4100 |
| 2023-10-12 | -75.00 | $7.72 | 4913 |
| 2023-10-11 | -62.50 | $7.74 | 3600 |
| 2023-10-10 | -72.00 | $7.75 | 7714 |
| 2023-10-09 | -88.00 | $7.71 | 19500 |
| 2023-10-06 | -80.00 | $7.73 | 1036 |
| 2023-10-05 | -92.00 | $7.70 | 9100 |
| 2023-10-04 | -82.61 | $7.74 | 4200 |
| 2023-10-03 | -95.65 | $7.71 | 20600 |
| 2023-10-02 | -92.00 | $7.72 | 14300 |
| 2023-09-29 | -80.00 | $7.75 | 9943 |
| 2023-09-28 | -80.00 | $7.75 | 16707 |
| 2023-09-27 | -91.67 | $7.73 | 14800 |
| 2023-09-26 | -100.00 | $7.71 | 38900 |
| 2023-09-25 | -68.18 | $7.80 | 16336 |
| 2023-09-22 | -86.36 | $7.76 | 18631 |
| 2023-09-21 | -77.27 | $7.78 | 7600 |
| 2023-09-20 | -73.68 | $7.81 | 8300 |
| 2023-09-19 | -89.47 | $7.78 | 15424 |
| 2023-09-18 | -73.68 | $7.81 | 5800 |
| 2023-09-15 | -89.47 | $7.78 | 5447 |
| 2023-09-14 | -100.00 | $7.80 | 14600 |
| 2023-09-13 | -38.46 | $7.90 | 9906 |
| 2023-09-12 | -38.46 | $7.90 | 9714 |
| 2023-09-11 | -52.94 | $7.90 | 2905 |
| 2023-09-08 | -55.56 | $7.90 | 3800 |
| 2023-09-07 | -73.68 | $7.87 | 2800 |
| 2023-09-06 | -63.16 | $7.89 | 34700 |
| 2023-09-05 | -57.89 | $7.90 | 5100 |
| 2023-09-01 | -47.37 | $7.92 | 9600 |
| 2023-08-31 | -47.37 | $7.92 | 12500 |
| 2023-08-30 | -47.37 | $7.92 | 9114 |
| 2023-08-29 | -52.63 | $7.91 | 23200 |
| 2023-08-28 | -52.63 | $7.91 | 14900 |
| 2023-08-25 | -89.47 | $7.84 | 17700 |
| 2023-08-24 | -94.74 | $7.83 | 33749 |
| 2023-08-23 | -62.50 | $7.91 | 23421 |
| 2023-08-22 | -62.50 | $7.91 | 9400 |
| 2023-08-21 | -68.75 | $7.90 | 6400 |
| 2023-08-18 | -81.25 | $7.88 | 59439 |
| 2023-08-17 | -85.71 | $7.89 | 11800 |
| 2023-08-16 | -100.00 | $7.88 | 11125 |
| 2023-08-15 | -84.62 | $7.90 | 4300 |
| 2023-08-14 | -53.85 | $7.94 | 16904 |
| 2023-08-11 | -15.38 | $7.99 | 4136 |
| 2023-08-10 | -30.77 | $7.97 | 15141 |
| 2023-08-09 | -23.08 | $7.97 | 8900 |
| 2023-08-08 | -11.76 | $7.98 | 2500 |
| 2023-08-07 | -16.67 | $7.97 | 19439 |
| 2023-08-04 | -43.75 | $7.91 | 12901 |
| 2023-08-03 | -62.50 | $7.88 | 1947 |
| 2023-08-02 | -50.00 | $7.90 | 3930 |
| 2023-08-01 | -43.75 | $7.91 | 7409 |
| 2023-07-31 | -37.50 | $7.92 | 24301 |
| 2023-07-28 | -43.75 | $7.91 | 13300 |
| 2023-07-27 | -50.00 | $7.89 | 7814 |
| 2023-07-26 | -27.78 | $7.93 | 5100 |
| 2023-07-25 | -35.00 | $7.91 | 25400 |
| 2023-07-24 | -27.27 | $7.92 | 17900 |
| 2023-07-21 | -31.82 | $7.91 | 28100 |
| 2023-07-20 | -27.27 | $7.92 | 19509 |
| 2023-07-19 | -9.09 | $7.96 | 18700 |
| 2023-07-18 | -18.18 | $7.94 | 34335 |
| 2023-07-17 | -5.26 | $7.94 | 26300 |
| 2023-07-14 | -6.25 | $7.91 | 4500 |
| 2023-07-13 | -6.25 | $7.91 | 16800 |
| 2023-07-12 | -42.11 | $7.87 | 12100 |
| 2023-07-11 | -52.63 | $7.85 | 41300 |
| 2023-07-10 | -47.37 | $7.86 | 16931 |
| 2023-07-07 | -63.16 | $7.83 | 6300 |
| 2023-07-06 | -63.16 | $7.83 | 5328 |
| 2023-07-05 | -42.11 | $7.87 | 10500 |
| 2023-07-03 | -31.58 | $7.89 | 4800 |
| 2023-06-30 | -52.63 | $7.85 | 5100 |
| 2023-06-29 | -73.68 | $7.81 | 18405 |
| 2023-06-28 | -68.42 | $7.82 | 6444 |
| 2023-06-27 | -78.95 | $7.80 | 9400 |
| 2023-06-26 | -89.47 | $7.78 | 18500 |
| 2023-06-23 | -94.74 | $7.77 | 11000 |
| 2023-06-22 | -89.47 | $7.78 | 15500 |
| 2023-06-21 | -71.43 | $7.80 | 15008 |
| 2023-06-20 | -76.19 | $7.79 | 4028 |
| 2023-06-16 | -66.67 | $7.81 | 14400 |
| 2023-06-15 | -59.09 | $7.82 | 940 |
| 2023-06-14 | -70.83 | $7.78 | 8300 |
| 2023-06-13 | -8.33 | $7.93 | 14900 |
| 2023-06-12 | -4.17 | $7.94 | 2700 |
| 2023-06-09 | -16.67 | $7.91 | 7103 |
| 2023-06-08 | -17.39 | $7.90 | 4110 |
| 2023-06-07 | -21.74 | $7.89 | 9000 |
| 2023-06-06 | -21.74 | $7.89 | 5825 |
| 2023-06-05 | -39.13 | $7.85 | 12054 |
| 2023-06-02 | -8.70 | $7.92 | 7900 |
| 2023-06-01 | -19.05 | $7.88 | 9120 |
| 2023-05-31 | -33.33 | $7.85 | 8600 |
| 2023-05-30 | -9.52 | $7.90 | 13100 |
| 2023-05-26 | -16.67 | $7.86 | 12800 |
| 2023-05-25 | -27.78 | $7.84 | 10414 |
| 2023-05-24 | -55.56 | $7.79 | 7730 |
| 2023-05-23 | -66.67 | $7.77 | 2448 |
| 2023-05-22 | -72.22 | $7.76 | 8700 |
| 2023-05-19 | -66.67 | $7.77 | 300 |
| 2023-05-18 | -52.63 | $7.79 | 2841 |
| 2023-05-17 | -73.68 | $7.75 | 28147 |
| 2023-05-16 | -73.68 | $7.75 | 6004 |
| 2023-05-15 | -42.11 | $7.81 | 12600 |
| 2023-05-12 | -42.11 | $7.81 | 17900 |
| 2023-05-11 | -50.00 | $7.80 | 4327 |
| 2023-05-10 | -45.00 | $7.81 | 15300 |
| 2023-05-09 | -35.00 | $7.83 | 8134 |
| 2023-05-08 | -25.00 | $7.85 | 25700 |
| 2023-05-05 | -10.00 | $7.88 | 14900 |
| 2023-05-04 | -45.00 | $7.81 | 28412 |
| 2023-05-03 | -45.00 | $7.81 | 4200 |
| 2023-05-02 | -60.00 | $7.78 | 11840 |
| 2023-05-01 | -35.00 | $7.83 | 19626 |
| 2023-04-28 | -45.00 | $7.81 | 17606 |
| 2023-04-27 | -55.00 | $7.79 | 14304 |
| 2023-04-26 | -70.00 | $7.76 | 11531 |
| 2023-04-25 | -70.00 | $7.76 | 16700 |
| 2023-04-24 | -85.00 | $7.73 | 32200 |
| 2023-04-21 | -95.00 | $7.71 | 44300 |
| 2023-04-20 | -75.00 | $7.75 | 45900 |
| 2023-04-19 | -35.00 | $7.83 | 7700 |
| 2023-04-18 | -45.00 | $7.81 | 32048 |
| 2023-04-17 | -45.00 | $7.81 | 36300 |
| 2023-04-14 | -25.00 | $7.85 | 22400 |
| 2023-04-13 | -21.74 | $7.84 | 17300 |
| 2023-04-12 | -21.74 | $7.84 | 5400 |
| 2023-04-11 | -26.09 | $7.83 | 46100 |
| 2023-04-10 | -37.04 | $7.83 | 20217 |
| 2023-04-06 | -56.76 | $7.82 | 15215 |
| 2023-04-05 | -64.10 | $7.80 | 49000 |
| 2023-04-04 | -61.54 | $7.81 | 14412 |
| 2023-04-03 | -53.85 | $7.84 | 14400 |
| 2023-03-31 | -51.28 | $7.85 | 20300 |
| 2023-03-30 | -66.67 | $7.79 | 48600 |
| 2023-03-29 | -71.79 | $7.77 | 18200 |
| 2023-03-28 | -84.62 | $7.72 | 57004 |
| 2023-03-27 | -69.23 | $7.78 | 21700 |
| 2023-03-24 | -74.36 | $7.76 | 12600 |
| 2023-03-23 | -74.36 | $7.76 | 48700 |
| 2023-03-22 | -74.36 | $7.76 | 29935 |
| 2023-03-21 | -82.05 | $7.73 | 30800 |
| 2023-03-20 | -79.49 | $7.74 | 15800 |
| 2023-03-17 | -78.57 | $7.75 | 14100 |
| 2023-03-16 | -86.05 | $7.72 | 16500 |
| 2023-03-15 | -93.33 | $7.82 | 25925 |
| 2023-03-14 | -96.77 | $7.83 | 23922 |
| 2023-03-13 | -90.63 | $7.87 | 20333 |
| 2023-03-10 | -92.86 | $7.90 | 33508 |
| 2023-03-09 | -65.52 | $7.98 | 17100 |
| 2023-03-08 | -51.72 | $8.02 | 4000 |
| 2023-03-07 | -62.07 | $7.99 | 27121 |
| 2023-03-06 | -54.84 | $8.02 | 24700 |
| 2023-03-03 | -70.97 | $7.97 | 17200 |
| 2023-03-02 | -84.38 | $7.93 | 10600 |
| 2023-03-01 | -84.38 | $7.93 | 18310 |
| 2023-02-28 | -93.10 | $7.93 | 18300 |
| 2023-02-27 | -86.21 | $7.95 | 56417 |
| 2023-02-24 | -86.21 | $7.95 | 26735 |
| 2023-02-23 | -75.86 | $7.98 | 33100 |
| 2023-02-22 | -93.55 | $7.93 | 22417 |
| 2023-02-21 | -96.77 | $7.92 | 98400 |
| 2023-02-17 | -75.00 | $8.04 | 30600 |
| 2023-02-16 | -57.14 | $8.06 | 9900 |
| 2023-02-15 | -44.83 | $8.09 | 30700 |
| 2023-02-14 | -41.38 | $8.10 | 14824 |
| 2023-02-13 | -37.93 | $8.11 | 19700 |
| 2023-02-10 | -24.14 | $8.15 | 13400 |
| 2023-02-09 | -41.38 | $8.10 | 17401 |
| 2023-02-08 | -34.48 | $8.12 | 1300 |
| 2023-02-07 | -41.94 | $8.09 | 6600 |
| 2023-02-06 | -41.94 | $8.09 | 40318 |
| 2023-02-03 | -19.35 | $8.16 | 10920 |
| 2023-02-02 | -16.13 | $8.17 | 12527 |
| 2023-02-01 | -48.39 | $8.07 | 32519 |
| 2023-01-31 | -34.21 | $8.09 | 21813 |
| 2023-01-30 | -23.91 | $8.11 | 22247 |
| 2023-01-27 | -23.91 | $8.11 | 14600 |
| 2023-01-26 | -34.04 | $8.06 | 19800 |
| 2023-01-25 | -27.66 | $8.09 | 30626 |
| 2023-01-24 | -5.41 | $8.10 | 70900 |
| 2023-01-23 | -3.45 | $8.03 | 18038 |
| 2023-01-20 | -17.24 | $7.99 | 24200 |
| 2023-01-19 | -31.03 | $7.95 | 45309 |
| 2023-01-18 | -13.79 | $8.00 | 5700 |
| 2023-01-17 | -16.67 | $8.00 | 23029 |
| 2023-01-13 | -13.33 | $8.01 | 11039 |
| 2023-01-12 | -20.00 | $7.99 | 29200 |
| 2023-01-11 | -26.67 | $7.97 | 46038 |
| 2023-01-10 | -26.67 | $7.97 | 29100 |
| 2023-01-09 | -23.33 | $7.98 | 48300 |
| 2023-01-06 | -16.67 | $8.00 | 3400 |
| 2023-01-05 | -40.00 | $7.93 | 20333 |
| 2023-01-04 | -33.33 | $7.95 | 16100 |
| 2023-01-03 | -50.00 | $7.90 | 27000 |
| 2022-12-30 | -70.00 | $7.84 | 45300 |
| 2022-12-29 | -96.67 | $7.76 | 40626 |
| 2022-12-28 | -100.00 | $7.75 | 22100 |
| 2022-12-27 | -96.67 | $7.76 | 129200 |
| 2022-12-23 | -89.29 | $7.80 | 92714 |
| 2022-12-22 | -89.29 | $7.80 | 11806 |
| 2022-12-21 | -96.43 | $7.78 | 44400 |
| 2022-12-20 | -96.43 | $7.78 | 43147 |
| 2022-12-19 | -100.00 | $7.83 | 31000 |
| 2022-12-16 | -36.36 | $7.97 | 16100 |
| 2022-12-15 | -45.83 | $7.93 | 13102 |
| 2022-12-14 | -37.50 | $7.95 | 14716 |
| 2022-12-13 | -62.50 | $7.89 | 49200 |
| 2022-12-12 | -24.00 | $7.98 | 28509 |
| 2022-12-09 | -56.00 | $7.90 | 20148 |
| 2022-12-08 | -76.00 | $7.85 | 14800 |
| 2022-12-07 | -13.79 | $8.00 | 22700 |
| 2022-12-06 | -17.24 | $7.99 | 13400 |
| 2022-12-05 | -17.24 | $7.99 | 14400 |
| 2022-12-02 | -20.69 | $7.98 | 19100 |
| 2022-12-01 | -20.69 | $7.98 | 20130 |
| 2022-11-30 | -31.03 | $7.95 | 40423 |
| 2022-11-29 | -35.48 | $7.95 | 13233 |
| 2022-11-28 | -35.48 | $7.95 | 15322 |
| 2022-11-25 | -41.94 | $7.93 | 807 |
| 2022-11-23 | -45.16 | $7.92 | 15100 |
| 2022-11-22 | -51.61 | $7.90 | 10130 |
| 2022-11-21 | -67.74 | $7.85 | 8200 |
| 2022-11-18 | -74.19 | $7.83 | 8600 |
| 2022-11-17 | -77.42 | $7.82 | 17000 |
| 2022-11-16 | -74.19 | $7.83 | 71500 |
| 2022-11-15 | -61.29 | $7.87 | 35331 |
| 2022-11-14 | -74.19 | $7.83 | 51900 |
| 2022-11-11 | -54.84 | $7.89 | 11221 |
| 2022-11-10 | -70.97 | $7.84 | 36737 |
| 2022-11-09 | -90.32 | $7.78 | 30513 |
| 2022-11-08 | -65.52 | $7.87 | 40606 |
| 2022-11-07 | -24.14 | $7.99 | 24600 |
| 2022-11-04 | -37.93 | $7.95 | 8703 |
| 2022-11-03 | -55.17 | $7.90 | 25728 |
| 2022-11-02 | -55.17 | $7.90 | 27600 |
| 2022-11-01 | -20.69 | $8.00 | 30442 |
| 2022-10-31 | -20.69 | $8.00 | 34101 |
| 2022-10-28 | -7.14 | $8.03 | 15106 |
| 2022-10-27 | -24.00 | $7.96 | 6900 |
| 2022-10-26 | -24.00 | $7.96 | 58930 |
| 2022-10-25 | -8.00 | $8.00 | 23200 |
| 2022-10-24 | -48.00 | $7.90 | 19401 |
| 2022-10-21 | -20.00 | $7.97 | 19310 |
| 2022-10-20 | -40.00 | $7.92 | 16312 |
| 2022-10-19 | -48.00 | $7.90 | 16343 |
| 2022-10-18 | -40.00 | $7.92 | 32900 |
| 2022-10-17 | -28.00 | $7.95 | 25138 |
| 2022-10-14 | -36.00 | $7.93 | 9200 |
| 2022-10-13 | -48.00 | $7.90 | 303900 |
| 2022-10-12 | -83.33 | $7.82 | 18900 |
| 2022-10-11 | -92.50 | $7.81 | 10300 |
| 2022-10-10 | -79.31 | $7.90 | 31649 |
| 2022-10-07 | -100.00 | $7.78 | 20400 |
| 2022-10-06 | -89.29 | $7.86 | 65100 |
| 2022-10-05 | -78.57 | $7.92 | 20000 |
| 2022-10-04 | -80.36 | $7.91 | 14813 |
| 2022-10-03 | -78.57 | $7.92 | 8733 |
| 2022-09-30 | -78.57 | $7.92 | 3500 |
| 2022-09-29 | -82.14 | $7.90 | 7905 |
| 2022-09-28 | -83.93 | $7.89 | 12701 |
| 2022-09-27 | -82.14 | $7.90 | 15200 |
| 2022-09-26 | -89.29 | $7.86 | 18129 |
| 2022-09-23 | -100.00 | $7.85 | 21836 |
| 2022-09-22 | -89.13 | $7.95 | 6200 |
| 2022-09-21 | -86.96 | $7.96 | 12500 |
| 2022-09-20 | -86.96 | $7.96 | 8300 |
| 2022-09-19 | -95.65 | $7.92 | 19212 |
| 2022-09-16 | -94.12 | $7.93 | 29800 |
| 2022-09-15 | -100.00 | $7.97 | 10616 |
| 2022-09-14 | -81.82 | $8.05 | 61600 |
| 2022-09-13 | -74.36 | $8.12 | 15800 |
| 2022-09-12 | -30.77 | $8.29 | 4225 |
| 2022-09-09 | -53.85 | $8.20 | 3012 |
| 2022-09-08 | -66.67 | $8.15 | 26729 |
| 2022-09-07 | -79.49 | $8.10 | 3318 |
| 2022-09-06 | -79.49 | $8.10 | 37300 |
| 2022-09-02 | -58.97 | $8.18 | 3400 |
| 2022-09-01 | -74.36 | $8.12 | 13000 |
| 2022-08-31 | -96.77 | $8.11 | 69017 |
| 2022-08-30 | -100.00 | $8.16 | 50400 |
| 2022-08-29 | -65.22 | $8.26 | 5703 |
| 2022-08-26 | -48.28 | $8.33 | 9609 |
| 2022-08-25 | -79.31 | $8.24 | 4208 |
| 2022-08-24 | -74.19 | $8.24 | 2000 |
| 2022-08-23 | -71.43 | $8.22 | 13900 |
| 2022-08-22 | -54.05 | $8.27 | 14200 |
| 2022-08-19 | -43.24 | $8.31 | 5900 |
| 2022-08-18 | -24.32 | $8.38 | 7400 |
| 2022-08-17 | -40.54 | $8.32 | 1628 |
| 2022-08-16 | -45.95 | $8.30 | 4500 |
| 2022-08-15 | -37.84 | $8.33 | 11516 |
| 2022-08-12 | -62.16 | $8.24 | 8700 |
| 2022-08-11 | -56.76 | $8.26 | 9800 |
| 2022-08-10 | -62.16 | $8.24 | 7626 |
| 2022-08-09 | -59.46 | $8.25 | 11600 |
| 2022-08-08 | -67.57 | $8.22 | 22500 |
| 2022-08-05 | -48.65 | $8.29 | 5700 |
| 2022-08-04 | -45.95 | $8.30 | 9200 |
| 2022-08-03 | -59.46 | $8.25 | 4433 |
| 2022-08-02 | -67.57 | $8.22 | 13600 |
| 2022-08-01 | -48.65 | $8.29 | 13218 |
| 2022-07-29 | -27.59 | $8.31 | 8043 |
| 2022-07-28 | -75.86 | $8.17 | 11500 |
| 2022-07-27 | -55.17 | $8.23 | 17300 |
| 2022-07-26 | -96.55 | $8.11 | 1108 |
| 2022-07-25 | -91.46 | $8.17 | 9727 |
| 2022-07-22 | -70.79 | $8.29 | 1700 |
| 2022-07-21 | -66.00 | $8.26 | 25503 |
| 2022-07-20 | -64.00 | $8.28 | — |
| 2022-07-19 | -64.00 | $8.28 | 434 |
| 2022-07-18 | -71.00 | $8.21 | 5200 |
| 2022-07-15 | -71.00 | $8.21 | 22103 |
| 2022-07-14 | -72.00 | $8.20 | 7600 |
| 2022-07-13 | -78.00 | $8.14 | 9245 |
| 2022-07-12 | -80.00 | $8.12 | 1919 |
| 2022-07-11 | -78.00 | $8.14 | 7500 |
| 2022-07-08 | -76.00 | $8.16 | 5800 |
| 2022-07-07 | -75.00 | $8.17 | 14138 |
| 2022-07-06 | -70.00 | $8.22 | 1302 |
| 2022-07-05 | -69.00 | $8.23 | 8729 |
| 2022-07-01 | -76.00 | $8.16 | 4300 |
| 2022-06-30 | -71.00 | $8.21 | 6200 |
| 2022-06-29 | -70.00 | $8.22 | 4900 |
| 2022-06-28 | -78.00 | $8.14 | 18900 |
| 2022-06-27 | -67.00 | $8.25 | 57500 |
| 2022-06-24 | -52.63 | $8.19 | 10344 |
| 2022-06-23 | -80.70 | $8.03 | 44233 |
| 2022-06-22 | -62.96 | $8.15 | 14305 |
| 2022-06-21 | -74.07 | $8.09 | 65800 |
| 2022-06-17 | -87.50 | $8.14 | 5020 |
| 2022-06-16 | -77.50 | $8.18 | 15500 |
| 2022-06-15 | -70.00 | $8.21 | 16400 |
| 2022-06-14 | -92.50 | $8.12 | 20100 |
| 2022-06-13 | -69.23 | $8.22 | 17335 |
| 2022-06-10 | -18.60 | $8.41 | 1305 |
| 2022-06-09 | -22.73 | $8.39 | 16106 |
| 2022-06-08 | -8.70 | $8.45 | 8308 |
| 2022-06-07 | -23.26 | $8.36 | 6107 |
| 2022-06-06 | -13.95 | $8.40 | 10520 |
| 2022-06-03 | -4.65 | $8.44 | 4347 |
| 2022-06-02 | -20.93 | $8.37 | 20520 |
| 2022-06-01 | -25.58 | $8.35 | 14200 |
| 2022-05-31 | -37.21 | $8.30 | 21400 |
| 2022-05-27 | -37.21 | $8.30 | 42047 |
| 2022-05-26 | -30.23 | $8.33 | 23900 |
| 2022-05-25 | -27.03 | $8.30 | 16440 |
| 2022-05-24 | -67.57 | $8.15 | 19509 |
| 2022-05-23 | -75.68 | $8.12 | 13200 |
| 2022-05-20 | -70.27 | $8.14 | 3307 |
| 2022-05-19 | -71.11 | $8.16 | 8500 |
| 2022-05-18 | -75.00 | $8.16 | 7704 |
| 2022-05-17 | -72.73 | $8.18 | 7547 |
| 2022-05-16 | -83.93 | $8.12 | 11300 |
| 2022-05-13 | -83.93 | $8.12 | 9408 |
| 2022-05-12 | -91.67 | $8.08 | 16205 |
| 2022-05-11 | -93.33 | $8.07 | 33927 |
| 2022-05-10 | -81.25 | $8.24 | 13618 |
| 2022-05-09 | -100.00 | $8.15 | 25544 |
| 2022-05-06 | -92.68 | $8.25 | 11300 |
| 2022-05-05 | -86.11 | $8.32 | 11200 |
| 2022-05-04 | -87.50 | $8.32 | 15700 |
| 2022-05-03 | -100.00 | $8.29 | 25439 |
| 2022-05-02 | -97.14 | $8.33 | 11500 |
| 2022-04-29 | -88.57 | $8.38 | 2020 |
| 2022-04-28 | -82.86 | $8.40 | 7200 |
| 2022-04-27 | -91.43 | $8.37 | 4543 |
| 2022-04-26 | -94.12 | $8.37 | 1400 |
| 2022-04-25 | -97.06 | $8.36 | 9000 |
| 2022-04-22 | -97.73 | $8.40 | 7919 |
| 2022-04-21 | -100.00 | $8.44 | 19500 |
| 2022-04-20 | -97.06 | $8.50 | 10510 |
| 2022-04-19 | -93.94 | $8.52 | 12743 |
| 2022-04-18 | -75.00 | $8.59 | 6029 |
| 2022-04-14 | -90.63 | $8.54 | 14200 |
| 2022-04-13 | -65.71 | $8.60 | 8300 |
| 2022-04-12 | -77.78 | $8.55 | 7700 |
| 2022-04-11 | -80.56 | $8.54 | 7015 |
| 2022-04-08 | -69.44 | $8.58 | 8422 |
| 2022-04-07 | -77.78 | $8.55 | 17600 |
| 2022-04-06 | -65.12 | $8.55 | 8400 |
| 2022-04-05 | -53.49 | $8.60 | 11115 |
| 2022-04-04 | -60.47 | $8.57 | 14000 |
| 2022-04-01 | -41.86 | $8.65 | 11308 |
| 2022-03-31 | -53.49 | $8.60 | 3400 |
| 2022-03-30 | -67.44 | $8.54 | 8214 |
| 2022-03-29 | -58.14 | $8.58 | 11800 |
| 2022-03-28 | -55.81 | $8.59 | 8500 |
| 2022-03-25 | -39.53 | $8.66 | 14413 |
| 2022-03-24 | -11.11 | $8.69 | 10700 |
| 2022-03-23 | -22.50 | $8.64 | 4441 |
| 2022-03-22 | -25.00 | $8.63 | 9300 |
| 2022-03-21 | -40.00 | $8.57 | 13944 |
| 2022-03-18 | -29.27 | $8.62 | 12900 |
| 2022-03-17 | -50.00 | $8.54 | 19606 |
| 2022-03-16 | -42.86 | $8.57 | 7205 |
| 2022-03-15 | -40.48 | $8.58 | 3015 |
| 2022-03-14 | -59.52 | $8.50 | 1300 |
| 2022-03-11 | -47.62 | $8.55 | 6300 |
| 2022-03-10 | -65.38 | $8.51 | 10600 |
| 2022-03-09 | -71.70 | $8.48 | 12330 |
| 2022-03-08 | -56.60 | $8.56 | 6637 |
| 2022-03-07 | -71.70 | $8.48 | 16720 |
| 2022-03-04 | -60.38 | $8.54 | 9519 |
| 2022-03-03 | -62.96 | $8.53 | 8546 |
| 2022-03-02 | -75.93 | $8.46 | 7702 |
| 2022-03-01 | -72.22 | $8.48 | 4400 |
| 2022-02-28 | -74.07 | $8.47 | 15800 |
| 2022-02-25 | -83.33 | $8.42 | 96618 |
| 2022-02-24 | -88.89 | $8.39 | 26833 |
| 2022-02-23 | -84.62 | $8.43 | 32100 |
| 2022-02-22 | -100.00 | $8.47 | 16220 |
| 2022-02-18 | -78.43 | $8.47 | 34200 |
| 2022-02-17 | -48.15 | $8.64 | 19520 |
| 2022-02-16 | -50.91 | $8.63 | 742 |
| 2022-02-15 | -56.90 | $8.61 | 8034 |
| 2022-02-14 | -60.66 | $8.60 | 1303 |
| 2022-02-11 | -50.82 | $8.66 | 2900 |
| 2022-02-10 | -42.62 | $8.71 | 32600 |
| 2022-02-09 | -18.03 | $8.86 | 6531 |
| 2022-02-08 | -44.26 | $8.70 | 14300 |
| 2022-02-07 | -43.08 | $8.73 | 3800 |
| 2022-02-04 | -50.77 | $8.68 | 15112 |
| 2022-02-03 | -24.62 | $8.85 | 4332 |
| 2022-02-02 | -29.23 | $8.82 | 11800 |
| 2022-02-01 | -53.85 | $8.66 | 31933 |
| 2022-01-31 | -30.77 | $8.81 | 4812 |
| 2022-01-28 | -55.38 | $8.65 | 3442 |
| 2022-01-27 | -53.85 | $8.66 | 3943 |
| 2022-01-26 | -55.38 | $8.65 | 9000 |
| 2022-01-25 | -63.64 | $8.60 | 66828 |
| 2022-01-24 | -56.06 | $8.65 | 31400 |
| 2022-01-21 | -69.57 | $8.86 | 1444 |
| 2022-01-20 | -70.83 | $8.86 | 9243 |
| 2022-01-19 | -86.21 | $8.83 | 30409 |
| 2022-01-18 | -42.31 | $8.97 | 2100 |
| 2022-01-14 | -42.31 | $8.97 | 11400 |
| 2022-01-13 | -42.31 | $8.97 | 5300 |
| 2022-01-12 | -48.15 | $8.95 | 5916 |
| 2022-01-11 | -50.00 | $8.94 | 6800 |
| 2022-01-10 | -46.43 | $8.95 | 14103 |
| 2022-01-07 | -71.43 | $8.88 | 7144 |
| 2022-01-06 | -39.29 | $8.97 | 7000 |
| 2022-01-05 | -46.43 | $8.95 | 5700 |
| 2022-01-04 | -60.71 | $8.91 | 6300 |
| 2022-01-03 | -75.00 | $8.87 | 5729 |
| 2021-12-31 | -53.57 | $8.93 | 2237 |
| 2021-12-30 | -53.57 | $8.93 | 4200 |
| 2021-12-29 | -46.43 | $8.95 | 17000 |
| 2021-12-28 | -35.71 | $8.98 | 7700 |
| 2021-12-27 | -53.57 | $8.93 | 2435 |
| 2021-12-23 | -57.14 | $8.92 | 7100 |
| 2021-12-22 | -67.86 | $8.89 | 12420 |
| 2021-12-21 | -39.29 | $8.97 | 32700 |
| 2021-12-20 | -18.18 | $8.98 | 50528 |
| 2021-12-17 | -18.18 | $8.98 | 12221 |
| 2021-12-16 | -40.91 | $8.93 | 9100 |
| 2021-12-15 | -59.09 | $8.89 | 3448 |
| 2021-12-14 | -91.30 | $8.82 | 11942 |
| 2021-12-13 | -38.89 | $8.96 | 3135 |
| 2021-12-10 | -88.89 | $8.87 | 3000 |
| 2021-12-09 | -72.22 | $8.90 | 1400 |
| 2021-12-08 | -5.56 | $9.02 | 4300 |
| 2021-12-07 | -38.89 | $8.96 | 19500 |
| 2021-12-06 | -47.37 | $8.95 | 8000 |
| 2021-12-03 | -52.63 | $8.94 | 5548 |
| 2021-12-02 | -33.33 | $8.96 | 12300 |
| 2021-12-01 | -66.67 | $8.88 | 17338 |
| 2021-11-30 | -66.67 | $8.88 | 15221 |
| 2021-11-29 | -54.17 | $8.91 | 11800 |
| 2021-11-26 | -33.33 | $8.96 | 1800 |
| 2021-11-24 | -25.00 | $8.98 | 10900 |
| 2021-11-23 | -20.83 | $8.99 | 9900 |
| 2021-11-22 | -20.83 | $8.99 | 12000 |
| 2021-11-19 | -16.67 | $9.00 | 6000 |
| 2021-11-18 | -12.50 | $9.01 | 51000 |
| 2021-11-17 | -12.50 | $9.01 | 1900 |
| 2021-11-16 | -4.17 | $9.03 | 16000 |
| 2021-11-15 | -25.00 | $8.98 | 4716 |
| 2021-11-12 | -25.00 | $8.98 | 5600 |
| 2021-11-11 | -29.17 | $8.97 | 3715 |
| 2021-11-10 | -33.33 | $8.96 | 7414 |
| 2021-11-09 | -4.17 | $9.03 | 13141 |
| 2021-11-08 | -12.50 | $9.01 | 21500 |
| 2021-11-05 | -4.17 | $9.03 | 69000 |
| 2021-11-04 | -25.00 | $8.98 | 42200 |
| 2021-11-03 | -55.56 | $8.94 | 15100 |
| 2021-11-02 | -27.78 | $8.99 | 5100 |
| 2021-11-01 | -16.67 | $9.01 | 16800 |
| 2021-10-29 | -22.22 | $9.00 | 16300 |
| 2021-10-28 | -38.89 | $8.97 | 4748 |
| 2021-10-27 | -44.44 | $8.96 | 20119 |
| 2021-10-26 | -55.56 | $8.94 | 35529 |
| 2021-10-25 | -38.10 | $8.99 | 15222 |
| 2021-10-22 | -43.48 | $8.99 | 8900 |
| 2021-10-21 | -39.13 | $9.00 | 4521 |
| 2021-10-20 | -34.78 | $9.01 | 20900 |
| 2021-10-19 | -63.64 | $8.95 | 4900 |
| 2021-10-18 | -40.91 | $9.00 | 19047 |
| 2021-10-15 | -50.00 | $8.98 | 5926 |
| 2021-10-14 | -45.45 | $8.99 | 5808 |
| 2021-10-13 | -54.55 | $8.97 | 11426 |
| 2021-10-12 | -36.36 | $9.01 | 2300 |
| 2021-10-11 | -68.18 | $8.94 | 10900 |
| 2021-10-08 | -36.36 | $9.01 | 26207 |
| 2021-10-07 | -50.00 | $8.99 | 18308 |
| 2021-10-06 | -75.00 | $8.93 | 3442 |
| 2021-10-05 | -75.00 | $8.93 | 5800 |
| 2021-10-04 | -62.50 | $8.96 | 10600 |
| 2021-10-01 | -41.67 | $9.01 | 17600 |
| 2021-09-30 | -57.69 | $8.98 | 23800 |
| 2021-09-29 | -65.38 | $8.96 | 14500 |
| 2021-09-28 | -50.00 | $9.01 | 20200 |
| 2021-09-27 | -46.15 | $9.08 | 37428 |
| 2021-09-24 | -53.85 | $9.05 | 42526 |
| 2021-09-23 | -66.67 | $9.00 | 29600 |
| 2021-09-22 | -71.79 | $8.98 | 11100 |
| 2021-09-21 | -69.23 | $8.99 | 2622 |
| 2021-09-20 | -71.79 | $8.98 | 4623 |
| 2021-09-17 | -88.89 | $8.94 | 2529 |
| 2021-09-16 | -66.67 | $9.02 | 400 |
| 2021-09-15 | -72.22 | $9.00 | 8143 |
| 2021-09-14 | -66.67 | $9.02 | 9218 |
| 2021-09-13 | -58.33 | $9.05 | 5941 |
| 2021-09-10 | -55.56 | $9.06 | 1013 |
| 2021-09-09 | -61.11 | $9.04 | 943 |
| 2021-09-08 | -47.22 | $9.09 | 721 |
| 2021-09-07 | -50.00 | $9.08 | 4100 |
| 2021-09-03 | -47.22 | $9.09 | 1705 |
| 2021-09-02 | -61.11 | $9.04 | 6800 |
| 2021-09-01 | -61.11 | $9.04 | 2200 |
| 2021-08-31 | -58.33 | $9.05 | 4310 |
| 2021-08-30 | -36.11 | $9.13 | 50300 |
| 2021-08-27 | -47.37 | $9.00 | 10635 |
| 2021-08-26 | -73.68 | $8.95 | 20200 |
| 2021-08-25 | -23.53 | $9.03 | 17517 |
| 2021-08-24 | -29.41 | $9.02 | 11900 |
| 2021-08-23 | -46.15 | $9.01 | 7707 |
| 2021-08-20 | -57.14 | $8.99 | 26100 |
| 2021-08-19 | -42.86 | $9.01 | 5900 |
| 2021-08-18 | -85.71 | $8.95 | 10300 |
| 2021-08-17 | -50.00 | $9.00 | 3416 |
| 2021-08-16 | -50.00 | $9.00 | 4746 |
| 2021-08-13 | -21.43 | $9.04 | 12511 |
| 2021-08-12 | -40.00 | $9.02 | 1637 |
| 2021-08-11 | -56.25 | $9.00 | 5617 |
| 2021-08-10 | -50.00 | $9.02 | 12300 |
| 2021-08-09 | -59.09 | $9.02 | 14000 |
| 2021-08-06 | -54.55 | $9.03 | 5500 |
| 2021-08-05 | -50.00 | $9.04 | 29900 |
| 2021-08-04 | -68.18 | $9.00 | 12024 |
| 2021-08-03 | -59.09 | $9.02 | 4800 |
| 2021-08-02 | -54.55 | $9.03 | 8530 |
| 2021-07-30 | -59.09 | $9.02 | 2200 |
| 2021-07-29 | -68.18 | $9.00 | 8700 |
| 2021-07-28 | -50.00 | $9.04 | 3900 |
| 2021-07-27 | -68.18 | $9.00 | 4000 |
| 2021-07-26 | -100.00 | $8.93 | 13300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.39
2026-07-22
Close Price
$8.43
Vol: 2410Average Directional Index - Detailed Analysis
Minimum
5.84
Average
19.89
Maximum
67.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.39 | $8.43 | 2410 |
| 2026-07-21 | 12.49 | $8.43 | 9930 |
| 2026-07-20 | 11.54 | $8.40 | 6913 |
| 2026-07-17 | 11.29 | $8.44 | 6826 |
| 2026-07-16 | 11.42 | $8.45 | 7500 |
| 2026-07-15 | 11.56 | $8.42 | 16000 |
| 2026-07-14 | 11.20 | $8.43 | 11727 |
| 2026-07-13 | 10.95 | $8.43 | 9200 |
| 2026-07-10 | 10.68 | $8.44 | 14918 |
| 2026-07-09 | 10.40 | $8.49 | 4220 |
| 2026-07-08 | 10.58 | $8.47 | 2917 |
| 2026-07-07 | 10.78 | $8.45 | 8000 |
| 2026-07-06 | 10.54 | $8.47 | 8000 |
| 2026-07-02 | 10.65 | $8.46 | 8000 |
| 2026-07-01 | 10.76 | $8.46 | 9900 |
| 2026-06-30 | 10.89 | $8.47 | 11723 |
| 2026-06-29 | 10.88 | $8.46 | 846 |
| 2026-06-26 | 11.13 | $8.47 | 5736 |
| 2026-06-25 | 11.25 | $8.46 | 2546 |
| 2026-06-24 | 11.38 | $8.46 | 9000 |
| 2026-06-23 | 11.63 | $8.45 | 11900 |
| 2026-06-22 | 11.90 | $8.45 | 10002 |
| 2026-06-18 | 11.63 | $8.41 | 2900 |
| 2026-06-17 | 12.05 | $8.38 | 8842 |
| 2026-06-16 | 12.50 | $8.38 | 22614 |
| 2026-06-15 | 12.03 | $8.41 | 7145 |
| 2026-06-12 | 11.78 | $8.47 | 17122 |
| 2026-06-11 | 11.35 | $8.43 | 16700 |
| 2026-06-10 | 11.39 | $8.42 | 16900 |
| 2026-06-09 | 11.43 | $8.42 | 10619 |
| 2026-06-08 | 11.32 | $8.45 | 8200 |
| 2026-06-05 | 11.58 | $8.45 | 12300 |
| 2026-06-04 | 11.55 | $8.47 | 15119 |
| 2026-06-03 | 11.50 | $8.45 | 8002 |
| 2026-06-02 | 11.46 | $8.46 | 31200 |
| 2026-06-01 | 11.78 | $8.46 | 15305 |
| 2026-05-29 | 11.83 | $8.51 | 4402 |
| 2026-05-28 | 11.57 | $8.48 | 12600 |
| 2026-05-27 | 11.29 | $8.47 | 3100 |
| 2026-05-26 | 11.00 | $8.47 | 6300 |
| 2026-05-22 | 10.69 | $8.46 | 11649 |
| 2026-05-21 | 10.57 | $8.48 | 5103 |
| 2026-05-20 | 10.87 | $8.46 | 7800 |
| 2026-05-19 | 10.79 | $8.49 | 8300 |
| 2026-05-18 | 10.92 | $8.46 | 4900 |
| 2026-05-15 | 11.42 | $8.45 | 13732 |
| 2026-05-14 | 11.93 | $8.52 | 4048 |
| 2026-05-13 | 11.67 | $8.46 | 4635 |
| 2026-05-12 | 11.50 | $8.48 | 4516 |
| 2026-05-11 | 11.32 | $8.50 | 4908 |
| 2026-05-08 | 10.86 | $8.50 | 3348 |
| 2026-05-07 | 10.37 | $8.47 | 6100 |
| 2026-05-06 | 10.34 | $8.48 | 6500 |
| 2026-05-05 | 10.31 | $8.45 | 17300 |
| 2026-05-04 | 10.59 | $8.46 | 6729 |
| 2026-05-01 | 10.90 | $8.48 | 5641 |
| 2026-04-30 | 10.98 | $8.45 | 8617 |
| 2026-04-29 | 11.16 | $8.46 | 9440 |
| 2026-04-28 | 11.46 | $8.44 | 14700 |
| 2026-04-27 | 11.76 | $8.48 | 900 |
| 2026-04-24 | 11.77 | $8.45 | 4200 |
| 2026-04-23 | 12.04 | $8.48 | 2400 |
| 2026-04-22 | 12.01 | $8.46 | 3300 |
| 2026-04-21 | 12.15 | $8.42 | 4903 |
| 2026-04-20 | 12.29 | $8.44 | 16200 |
| 2026-04-17 | 12.44 | $8.41 | 7700 |
| 2026-04-16 | 12.68 | $8.43 | 2816 |
| 2026-04-15 | 13.17 | $8.44 | 2208 |
| 2026-04-14 | 13.60 | $8.41 | 7526 |
| 2026-04-13 | 14.21 | $8.38 | 2700 |
| 2026-04-10 | 14.91 | $8.34 | 17900 |
| 2026-04-09 | 15.65 | $8.37 | 9200 |
| 2026-04-08 | 15.88 | $8.40 | 1928 |
| 2026-04-07 | 16.12 | $8.38 | 7224 |
| 2026-04-06 | 16.80 | $8.34 | 4514 |
| 2026-04-02 | 17.58 | $8.30 | 1307 |
| 2026-04-01 | 18.05 | $8.36 | 2900 |
| 2026-03-31 | 19.00 | $8.33 | 6050 |
| 2026-03-30 | 19.75 | $8.32 | 15800 |
| 2026-03-27 | 20.54 | $8.29 | 17700 |
| 2026-03-26 | 21.37 | $8.26 | 10616 |
| 2026-03-25 | 22.25 | $8.32 | 13600 |
| 2026-03-24 | 23.25 | $8.34 | 12100 |
| 2026-03-23 | 24.07 | $8.35 | 13000 |
| 2026-03-20 | 24.82 | $8.24 | 12400 |
| 2026-03-19 | 24.23 | $8.30 | 12000 |
| 2026-03-18 | 23.80 | $8.32 | 22700 |
| 2026-03-17 | 23.68 | $8.36 | 8541 |
| 2026-03-16 | 23.86 | $8.42 | 23316 |
| 2026-03-13 | 24.59 | $8.52 | 5039 |
| 2026-03-12 | 25.51 | $8.51 | 5400 |
| 2026-03-11 | 26.48 | $8.50 | 11600 |
| 2026-03-10 | 27.37 | $8.53 | 8842 |
| 2026-03-09 | 28.32 | $8.48 | 25904 |
| 2026-03-06 | 29.31 | $8.51 | 3724 |
| 2026-03-05 | 29.17 | $8.55 | 5518 |
| 2026-03-04 | 28.55 | $8.56 | 3017 |
| 2026-03-03 | 27.89 | $8.54 | 6800 |
| 2026-03-02 | 27.56 | $8.56 | 17000 |
| 2026-02-27 | 27.05 | $8.58 | 14200 |
| 2026-02-26 | 26.83 | $8.53 | 17100 |
| 2026-02-25 | 26.59 | $8.58 | 4419 |
| 2026-02-24 | 26.35 | $8.54 | 4126 |
| 2026-02-23 | 26.09 | $8.50 | 9624 |
| 2026-02-20 | 26.03 | $8.53 | 3700 |
| 2026-02-19 | 26.13 | $8.52 | 3347 |
| 2026-02-18 | 26.39 | $8.50 | 4111 |
| 2026-02-17 | 26.67 | $8.48 | 9409 |
| 2026-02-13 | 26.96 | $8.48 | 7600 |
| 2026-02-12 | 27.65 | $8.51 | 19900 |
| 2026-02-11 | 28.04 | $8.57 | 6600 |
| 2026-02-10 | 27.97 | $8.57 | 1600 |
| 2026-02-09 | 27.97 | $8.56 | 6548 |
| 2026-02-06 | 27.96 | $8.51 | 4305 |
| 2026-02-05 | 28.71 | $8.54 | 6200 |
| 2026-02-04 | 29.50 | $8.56 | 11023 |
| 2026-02-03 | 30.11 | $8.62 | 21003 |
| 2026-02-02 | 30.52 | $8.64 | 24520 |
| 2026-01-30 | 30.72 | $8.57 | 17031 |
| 2026-01-29 | 31.14 | $8.56 | 16800 |
| 2026-01-28 | 31.88 | $8.57 | 34385 |
| 2026-01-27 | 32.67 | $8.51 | 17538 |
| 2026-01-26 | 33.94 | $8.48 | 12439 |
| 2026-01-23 | 35.04 | $8.43 | 2941 |
| 2026-01-22 | 36.19 | $8.46 | 17845 |
| 2026-01-21 | 37.41 | $8.43 | 6208 |
| 2026-01-20 | 38.08 | $8.36 | 15035 |
| 2026-01-16 | 38.78 | $8.44 | 12800 |
| 2026-01-15 | 40.02 | $8.41 | 6500 |
| 2026-01-14 | 40.35 | $8.38 | 14300 |
| 2026-01-13 | 40.37 | $8.37 | 14900 |
| 2026-01-12 | 40.40 | $8.38 | 21300 |
| 2026-01-09 | 39.94 | $8.44 | 5900 |
| 2026-01-08 | 39.46 | $8.39 | 6639 |
| 2026-01-07 | 38.95 | $8.41 | 4610 |
| 2026-01-06 | 38.76 | $8.41 | 12300 |
| 2026-01-05 | 38.55 | $8.43 | 10408 |
| 2026-01-02 | 37.72 | $8.38 | 8500 |
| 2025-12-31 | 36.94 | $8.47 | 12000 |
| 2025-12-30 | 36.51 | $8.47 | 10022 |
| 2025-12-29 | 36.06 | $8.49 | 8146 |
| 2025-12-26 | 35.84 | $8.44 | 16000 |
| 2025-12-24 | 35.45 | $8.47 | 5443 |
| 2025-12-23 | 35.16 | $8.46 | 4600 |
| 2025-12-22 | 34.87 | $8.45 | 16100 |
| 2025-12-19 | 34.55 | $8.40 | 47300 |
| 2025-12-18 | 34.22 | $8.50 | 10000 |
| 2025-12-17 | 34.78 | $8.52 | 5302 |
| 2025-12-16 | 35.22 | $8.47 | 6500 |
| 2025-12-15 | 34.92 | $8.47 | 5642 |
| 2025-12-12 | 34.61 | $8.41 | 5500 |
| 2025-12-11 | 34.28 | $8.56 | 9300 |
| 2025-12-10 | 34.44 | $8.54 | 3500 |
| 2025-12-09 | 35.14 | $8.48 | 12419 |
| 2025-12-08 | 35.87 | $8.54 | 6200 |
| 2025-12-05 | 36.19 | $8.47 | 5600 |
| 2025-12-04 | 35.63 | $8.47 | 5100 |
| 2025-12-03 | 35.05 | $8.45 | 14700 |
| 2025-12-02 | 34.58 | $8.47 | 17830 |
| 2025-12-01 | 34.38 | $8.58 | 10332 |
| 2025-11-28 | 34.84 | $8.55 | 3300 |
| 2025-11-26 | 35.32 | $8.49 | 19900 |
| 2025-11-25 | 35.25 | $8.52 | 9900 |
| 2025-11-24 | 34.98 | $8.53 | 7200 |
| 2025-11-21 | 34.50 | $8.49 | 6400 |
| 2025-11-20 | 34.06 | $8.52 | 3200 |
| 2025-11-19 | 33.61 | $8.51 | 6216 |
| 2025-11-18 | 33.13 | $8.50 | 2309 |
| 2025-11-17 | 32.26 | $8.51 | 5900 |
| 2025-11-14 | 31.35 | $8.49 | 3700 |
| 2025-11-13 | 30.22 | $8.53 | 3900 |
| 2025-11-12 | 29.32 | $8.52 | 6822 |
| 2025-11-11 | 28.72 | $8.50 | 29035 |
| 2025-11-10 | 27.90 | $8.47 | 15900 |
| 2025-11-07 | 27.05 | $8.51 | 5200 |
| 2025-11-06 | 26.35 | $8.48 | 4802 |
| 2025-11-05 | 25.45 | $8.49 | 2700 |
| 2025-11-04 | 24.72 | $8.47 | 5249 |
| 2025-11-03 | 23.94 | $8.47 | 16500 |
| 2025-10-31 | 23.12 | $8.51 | 6200 |
| 2025-10-30 | 22.40 | $8.51 | 11910 |
| 2025-10-29 | 21.49 | $8.48 | 16100 |
| 2025-10-28 | 20.53 | $8.44 | 27400 |
| 2025-10-27 | 19.52 | $8.52 | 10200 |
| 2025-10-24 | 19.57 | $8.50 | 5000 |
| 2025-10-23 | 19.49 | $8.45 | 5300 |
| 2025-10-22 | 18.95 | $8.45 | 8908 |
| 2025-10-21 | 18.39 | $8.50 | 4200 |
| 2025-10-20 | 18.14 | $8.47 | 9500 |
| 2025-10-17 | 17.87 | $8.49 | 10209 |
| 2025-10-16 | 17.60 | $8.53 | 8700 |
| 2025-10-15 | 17.84 | $8.47 | 16711 |
| 2025-10-14 | 18.10 | $8.48 | 14300 |
| 2025-10-13 | 17.99 | $8.43 | 2600 |
| 2025-10-10 | 17.87 | $8.46 | 21731 |
| 2025-10-09 | 17.22 | $8.52 | 8020 |
| 2025-10-08 | 17.04 | $8.55 | 9617 |
| 2025-10-07 | 16.93 | $8.53 | 15800 |
| 2025-10-06 | 16.82 | $8.54 | 17021 |
| 2025-10-03 | 16.70 | $8.55 | 5300 |
| 2025-10-02 | 16.46 | $8.53 | 11400 |
| 2025-10-01 | 16.28 | $8.54 | 5000 |
| 2025-09-30 | 16.09 | $8.55 | 19500 |
| 2025-09-29 | 16.03 | $8.53 | 4000 |
| 2025-09-26 | 15.66 | $8.52 | 7000 |
| 2025-09-25 | 16.05 | $8.45 | 21700 |
| 2025-09-24 | 16.46 | $8.56 | 11000 |
| 2025-09-23 | 16.80 | $8.52 | 24818 |
| 2025-09-22 | 17.57 | $8.48 | 11642 |
| 2025-09-19 | 17.97 | $8.46 | 13229 |
| 2025-09-18 | 18.27 | $8.42 | 15100 |
| 2025-09-17 | 18.58 | $8.42 | 25800 |
| 2025-09-16 | 18.91 | $8.47 | 17445 |
| 2025-09-15 | 19.60 | $8.59 | 21900 |
| 2025-09-12 | 19.63 | $8.62 | 16118 |
| 2025-09-11 | 19.38 | $8.59 | 21912 |
| 2025-09-10 | 19.12 | $8.61 | 23929 |
| 2025-09-09 | 18.85 | $8.61 | 26000 |
| 2025-09-08 | 18.03 | $8.61 | 16400 |
| 2025-09-05 | 17.02 | $8.62 | 28900 |
| 2025-09-04 | 15.97 | $8.55 | 10200 |
| 2025-09-03 | 15.18 | $8.56 | 11900 |
| 2025-09-02 | 14.35 | $8.52 | 7400 |
| 2025-08-29 | 13.68 | $8.53 | 13331 |
| 2025-08-28 | 13.11 | $8.50 | 20200 |
| 2025-08-27 | 12.74 | $8.50 | 8202 |
| 2025-08-26 | 12.23 | $8.45 | 4708 |
| 2025-08-25 | 12.15 | $8.43 | 10948 |
| 2025-08-22 | 12.07 | $8.45 | 11400 |
| 2025-08-21 | 12.31 | $8.42 | 21100 |
| 2025-08-20 | 12.56 | $8.45 | 20347 |
| 2025-08-19 | 13.19 | $8.37 | 5000 |
| 2025-08-18 | 13.35 | $8.39 | 7800 |
| 2025-08-15 | 13.61 | $8.37 | 8233 |
| 2025-08-14 | 13.78 | $8.33 | 13500 |
| 2025-08-13 | 13.96 | $8.36 | 8541 |
| 2025-08-12 | 14.15 | $8.31 | 34700 |
| 2025-08-11 | 13.79 | $8.37 | 5800 |
| 2025-08-08 | 14.16 | $8.36 | 1100 |
| 2025-08-07 | 14.55 | $8.35 | 5500 |
| 2025-08-06 | 14.96 | $8.30 | 15505 |
| 2025-08-05 | 15.40 | $8.34 | 4923 |
| 2025-08-04 | 15.41 | $8.30 | 16805 |
| 2025-08-01 | 15.32 | $8.21 | 17500 |
| 2025-07-31 | 14.53 | $8.32 | 10574 |
| 2025-07-30 | 14.36 | $8.32 | 19119 |
| 2025-07-29 | 14.27 | $8.39 | 13800 |
| 2025-07-28 | 14.49 | $8.43 | 20608 |
| 2025-07-25 | 15.07 | $8.38 | 5700 |
| 2025-07-24 | 15.16 | $8.40 | 4815 |
| 2025-07-23 | 15.42 | $8.38 | 6719 |
| 2025-07-22 | 15.70 | $8.37 | 9144 |
| 2025-07-21 | 16.00 | $8.37 | 10200 |
| 2025-07-18 | 16.01 | $8.36 | 8900 |
| 2025-07-17 | 16.02 | $8.37 | 8122 |
| 2025-07-16 | 16.04 | $8.38 | 11413 |
| 2025-07-15 | 16.05 | $8.31 | 14802 |
| 2025-07-14 | 15.80 | $8.30 | 5704 |
| 2025-07-11 | 15.06 | $8.27 | 9924 |
| 2025-07-10 | 14.82 | $8.31 | 11606 |
| 2025-07-09 | 14.92 | $8.32 | 4300 |
| 2025-07-08 | 14.63 | $8.28 | 6630 |
| 2025-07-07 | 14.21 | $8.29 | 7100 |
| 2025-07-03 | 13.78 | $8.30 | 14100 |
| 2025-07-02 | 13.57 | $8.31 | 16900 |
| 2025-07-01 | 13.36 | $8.36 | 6400 |
| 2025-06-30 | 13.61 | $8.34 | 26300 |
| 2025-06-27 | 13.87 | $8.35 | 8100 |
| 2025-06-26 | 13.90 | $8.34 | 3400 |
| 2025-06-25 | 14.06 | $8.30 | 4600 |
| 2025-06-24 | 14.06 | $8.28 | 31524 |
| 2025-06-23 | 14.06 | $8.34 | 13430 |
| 2025-06-20 | 14.24 | $8.33 | 17200 |
| 2025-06-18 | 14.55 | $8.29 | 10800 |
| 2025-06-17 | 14.17 | $8.30 | 6833 |
| 2025-06-16 | 13.77 | $8.23 | 26300 |
| 2025-06-13 | 13.19 | $8.27 | 18400 |
| 2025-06-12 | 12.77 | $8.32 | 7111 |
| 2025-06-11 | 13.05 | $8.37 | 4900 |
| 2025-06-10 | 13.40 | $8.34 | 10100 |
| 2025-06-09 | 13.46 | $8.37 | 3400 |
| 2025-06-06 | 13.53 | $8.37 | 2347 |
| 2025-06-05 | 14.11 | $8.37 | 1100 |
| 2025-06-04 | 14.65 | $8.34 | 3727 |
| 2025-06-03 | 15.15 | $8.31 | 7246 |
| 2025-06-02 | 15.67 | $8.27 | 8935 |
| 2025-05-30 | 16.22 | $8.38 | 4312 |
| 2025-05-29 | 16.60 | $8.38 | 7000 |
| 2025-05-28 | 17.00 | $8.37 | 17500 |
| 2025-05-27 | 17.35 | $8.36 | 9900 |
| 2025-05-23 | 17.94 | $8.37 | 9200 |
| 2025-05-22 | 17.47 | $8.34 | 2400 |
| 2025-05-21 | 16.99 | $8.40 | 49300 |
| 2025-05-20 | 16.47 | $8.23 | 400 |
| 2025-05-19 | 16.82 | $8.30 | 7626 |
| 2025-05-16 | 16.88 | $8.22 | 501 |
| 2025-05-15 | 17.45 | $8.20 | 1723 |
| 2025-05-14 | 18.04 | $8.24 | 1000 |
| 2025-05-13 | 18.53 | $8.28 | 10900 |
| 2025-05-12 | 18.73 | $8.24 | 5135 |
| 2025-05-09 | 19.05 | $8.18 | 3800 |
| 2025-05-08 | 19.90 | $8.16 | 8707 |
| 2025-05-07 | 20.89 | $8.12 | 2800 |
| 2025-05-06 | 21.65 | $8.01 | 18100 |
| 2025-05-05 | 22.44 | $8.05 | 1129 |
| 2025-05-02 | 23.53 | $8.12 | 6100 |
| 2025-05-01 | 24.47 | $8.08 | 5203 |
| 2025-04-30 | 25.26 | $8.07 | 5248 |
| 2025-04-29 | 26.26 | $8.06 | 8613 |
| 2025-04-28 | 27.31 | $8.11 | 2100 |
| 2025-04-25 | 28.72 | $8.09 | 2600 |
| 2025-04-24 | 30.21 | $8.03 | 500 |
| 2025-04-23 | 31.71 | $8.05 | 7037 |
| 2025-04-22 | 33.30 | $7.96 | 5744 |
| 2025-04-21 | 33.43 | $7.94 | 7239 |
| 2025-04-17 | 33.38 | $7.92 | 6020 |
| 2025-04-16 | 33.24 | $7.95 | 6522 |
| 2025-04-15 | 33.09 | $7.91 | 15700 |
| 2025-04-14 | 32.41 | $7.83 | 43000 |
| 2025-04-11 | 31.68 | $7.89 | 10700 |
| 2025-04-10 | 31.08 | $8.12 | 2719 |
| 2025-04-09 | 31.02 | $7.96 | 5900 |
| 2025-04-08 | 30.48 | $7.89 | 5000 |
| 2025-04-07 | 29.95 | $7.91 | 5400 |
| 2025-04-04 | 29.40 | $7.87 | 21229 |
| 2025-04-03 | 28.35 | $8.22 | 7000 |
| 2025-04-02 | 28.28 | $8.26 | 14000 |
| 2025-04-01 | 28.22 | $8.25 | 6000 |
| 2025-03-31 | 28.48 | $8.24 | 13000 |
| 2025-03-28 | 28.76 | $8.27 | 8400 |
| 2025-03-27 | 28.48 | $8.29 | 2800 |
| 2025-03-26 | 28.28 | $8.28 | 4207 |
| 2025-03-25 | 28.07 | $8.33 | 19400 |
| 2025-03-24 | 27.86 | $8.24 | 11338 |
| 2025-03-21 | 28.25 | $8.25 | 6914 |
| 2025-03-20 | 29.04 | $8.24 | 5333 |
| 2025-03-19 | 30.15 | $8.23 | 10017 |
| 2025-03-18 | 31.32 | $8.31 | 2417 |
| 2025-03-17 | 32.22 | $8.26 | 13000 |
| 2025-03-14 | 32.82 | $8.33 | 22000 |
| 2025-03-13 | 33.45 | $8.31 | 5300 |
| 2025-03-12 | 33.15 | $8.35 | 915 |
| 2025-03-11 | 33.14 | $8.31 | 5100 |
| 2025-03-10 | 33.24 | $8.36 | 12500 |
| 2025-03-07 | 33.13 | $8.34 | 2100 |
| 2025-03-06 | 33.02 | $8.35 | 7519 |
| 2025-03-05 | 32.90 | $8.34 | 4500 |
| 2025-03-04 | 32.58 | $8.35 | 2500 |
| 2025-03-03 | 32.25 | $8.35 | 3732 |
| 2025-02-28 | 31.54 | $8.37 | 9800 |
| 2025-02-27 | 30.93 | $8.31 | 1000 |
| 2025-02-26 | 30.60 | $8.32 | 6300 |
| 2025-02-25 | 30.07 | $8.34 | 1906 |
| 2025-02-24 | 29.52 | $8.35 | 11400 |
| 2025-02-21 | 28.93 | $8.34 | 8300 |
| 2025-02-20 | 27.97 | $8.35 | 20600 |
| 2025-02-19 | 27.16 | $8.33 | 7100 |
| 2025-02-18 | 26.44 | $8.31 | 13000 |
| 2025-02-14 | 25.52 | $8.34 | 300141 |
| 2025-02-13 | 24.68 | $8.31 | 54800 |
| 2025-02-12 | 23.94 | $8.33 | 3401 |
| 2025-02-11 | 23.15 | $8.30 | 8000 |
| 2025-02-10 | 22.69 | $8.26 | 14005 |
| 2025-02-07 | 22.44 | $8.22 | 7214 |
| 2025-02-06 | 22.64 | $8.22 | 10800 |
| 2025-02-05 | 22.55 | $8.21 | 4330 |
| 2025-02-04 | 22.45 | $8.21 | 10300 |
| 2025-02-03 | 22.63 | $8.18 | 22600 |
| 2025-01-31 | 22.81 | $8.19 | 4135 |
| 2025-01-30 | 22.44 | $8.21 | 9700 |
| 2025-01-29 | 22.12 | $8.15 | 29648 |
| 2025-01-28 | 22.14 | $8.18 | 19200 |
| 2025-01-27 | 21.71 | $8.22 | 13200 |
| 2025-01-24 | 21.25 | $8.21 | 40042 |
| 2025-01-23 | 20.47 | $8.17 | 20331 |
| 2025-01-22 | 19.87 | $8.18 | 12110 |
| 2025-01-21 | 19.09 | $8.15 | 3127 |
| 2025-01-17 | 18.58 | $8.15 | 711 |
| 2025-01-16 | 18.12 | $8.13 | 17400 |
| 2025-01-15 | 17.64 | $8.13 | 300 |
| 2025-01-14 | 17.46 | $8.12 | 21300 |
| 2025-01-13 | 17.27 | $8.14 | 23119 |
| 2025-01-10 | 17.15 | $8.08 | 15322 |
| 2025-01-08 | 16.66 | $8.14 | 2039 |
| 2025-01-07 | 15.59 | $8.11 | 3743 |
| 2025-01-06 | 14.54 | $8.13 | 48438 |
| 2025-01-03 | 13.43 | $8.05 | 9900 |
| 2025-01-02 | 12.74 | $8.04 | 21300 |
| 2024-12-31 | 11.88 | $8.02 | 1117 |
| 2024-12-30 | 11.28 | $8.02 | 14812 |
| 2024-12-27 | 10.65 | $8.01 | 14400 |
| 2024-12-26 | 10.39 | $8.02 | 7121 |
| 2024-12-24 | 10.58 | $8.01 | 6914 |
| 2024-12-23 | 10.78 | $8.03 | 14800 |
| 2024-12-20 | 10.98 | $7.94 | 19309 |
| 2024-12-19 | 11.20 | $7.95 | 101244 |
| 2024-12-18 | 11.38 | $7.97 | 12626 |
| 2024-12-17 | 10.70 | $7.99 | 11300 |
| 2024-12-16 | 10.00 | $7.98 | 36800 |
| 2024-12-13 | 9.41 | $7.99 | 39900 |
| 2024-12-12 | 8.67 | $8.10 | 9300 |
| 2024-12-11 | 8.13 | $8.08 | 3939 |
| 2024-12-10 | 7.64 | $8.09 | 9010 |
| 2024-12-09 | 6.64 | $8.04 | 10800 |
| 2024-12-06 | 6.17 | $8.11 | 1336 |
| 2024-12-05 | 6.07 | $8.07 | 3800 |
| 2024-12-04 | 5.96 | $8.11 | 7713 |
| 2024-12-03 | 5.84 | $8.12 | — |
| 2024-12-02 | 6.12 | $8.12 | 1420 |
| 2024-11-29 | 6.41 | $8.14 | 3000 |
| 2024-11-27 | 6.72 | $8.13 | 8000 |
| 2024-11-26 | 6.94 | $8.04 | 15712 |
| 2024-11-25 | 6.57 | $8.11 | 5100 |
| 2024-11-22 | 6.72 | $8.06 | 2300 |
| 2024-11-21 | 6.78 | $8.07 | 19538 |
| 2024-11-20 | 6.62 | $8.08 | 800 |
| 2024-11-19 | 6.90 | $8.10 | 1747 |
| 2024-11-18 | 7.01 | $8.09 | 2249 |
| 2024-11-15 | 7.13 | $8.08 | 3330 |
| 2024-11-14 | 7.15 | $8.13 | 5100 |
| 2024-11-13 | 7.50 | $8.14 | 6800 |
| 2024-11-12 | 7.77 | $8.15 | 1800 |
| 2024-11-11 | 7.84 | $8.18 | 8300 |
| 2024-11-08 | 8.11 | $8.19 | 8700 |
| 2024-11-07 | 7.98 | $8.24 | 6700 |
| 2024-11-06 | 7.27 | $8.25 | 30835 |
| 2024-11-05 | 6.61 | $8.15 | 5200 |
| 2024-11-04 | 6.84 | $8.15 | 28800 |
| 2024-11-01 | 7.09 | $8.14 | 2300 |
| 2024-10-31 | 6.86 | $8.09 | 5300 |
| 2024-10-30 | 6.62 | $8.17 | 1842 |
| 2024-10-29 | 6.79 | $8.18 | 1430 |
| 2024-10-28 | 6.85 | $8.14 | 16317 |
| 2024-10-25 | 7.03 | $8.17 | 3100 |
| 2024-10-24 | 7.20 | $8.15 | 5114 |
| 2024-10-23 | 7.50 | $8.12 | 10242 |
| 2024-10-22 | 7.82 | $8.12 | 9125 |
| 2024-10-21 | 7.95 | $8.15 | 3700 |
| 2024-10-18 | 8.32 | $8.15 | 3039 |
| 2024-10-17 | 8.44 | $8.15 | 10136 |
| 2024-10-16 | 8.58 | $8.14 | 5647 |
| 2024-10-15 | 8.88 | $8.16 | 6300 |
| 2024-10-14 | 8.87 | $8.14 | 2100 |
| 2024-10-11 | 9.21 | $8.12 | 600 |
| 2024-10-10 | 9.43 | $8.12 | 3600 |
| 2024-10-09 | 9.65 | $8.15 | 1135 |
| 2024-10-08 | 10.13 | $8.14 | 5100 |
| 2024-10-07 | 10.64 | $8.10 | 3500 |
| 2024-10-04 | 11.17 | $8.14 | 3300 |
| 2024-10-03 | 11.44 | $8.14 | 1014 |
| 2024-10-02 | 11.60 | $8.12 | 4402 |
| 2024-10-01 | 11.88 | $8.17 | 6009 |
| 2024-09-30 | 11.55 | $8.15 | 17121 |
| 2024-09-27 | 11.30 | $8.20 | 8445 |
| 2024-09-26 | 10.91 | $8.13 | 10808 |
| 2024-09-25 | 11.06 | $8.10 | 5000 |
| 2024-09-24 | 11.55 | $8.12 | 8600 |
| 2024-09-23 | 12.07 | $8.09 | 6100 |
| 2024-09-20 | 12.69 | $8.06 | 8300 |
| 2024-09-19 | 13.12 | $8.05 | 629 |
| 2024-09-18 | 13.12 | $8.03 | 3730 |
| 2024-09-17 | 13.11 | $8.07 | 11121 |
| 2024-09-16 | 13.10 | $8.03 | 17500 |
| 2024-09-13 | 12.75 | $8.12 | 6542 |
| 2024-09-12 | 12.05 | $8.06 | 10804 |
| 2024-09-11 | 12.06 | $8.07 | 3314 |
| 2024-09-10 | 11.89 | $8.07 | 6300 |
| 2024-09-09 | 11.85 | $8.08 | 1100 |
| 2024-09-06 | 11.44 | $8.08 | 5136 |
| 2024-09-05 | 11.13 | $8.07 | 3230 |
| 2024-09-04 | 10.81 | $8.08 | 6300 |
| 2024-09-03 | 10.29 | $8.10 | 11840 |
| 2024-08-30 | 10.12 | $8.08 | 4600 |
| 2024-08-29 | 9.94 | $8.07 | 7942 |
| 2024-08-28 | 9.75 | $8.09 | 13700 |
| 2024-08-27 | 9.55 | $8.09 | 3500 |
| 2024-08-26 | 9.82 | $8.10 | 12600 |
| 2024-08-23 | 9.82 | $8.06 | 8837 |
| 2024-08-22 | 10.20 | $8.03 | 5906 |
| 2024-08-21 | 10.10 | $8.02 | 8700 |
| 2024-08-20 | 10.00 | $8.00 | 25600 |
| 2024-08-19 | 9.88 | $8.05 | 5200 |
| 2024-08-16 | 10.20 | $8.02 | 2300 |
| 2024-08-15 | 10.46 | $8.01 | 18000 |
| 2024-08-14 | 10.73 | $8.02 | 5500 |
| 2024-08-13 | 10.50 | $7.97 | 8100 |
| 2024-08-12 | 10.26 | $8.00 | 7737 |
| 2024-08-09 | 10.42 | $8.01 | 2614 |
| 2024-08-08 | 10.59 | $8.01 | 3845 |
| 2024-08-07 | 10.60 | $7.99 | 4800 |
| 2024-08-06 | 10.62 | $7.98 | 4800 |
| 2024-08-05 | 10.32 | $7.94 | 12737 |
| 2024-08-02 | 9.67 | $8.01 | 8527 |
| 2024-08-01 | 9.74 | $8.01 | 8719 |
| 2024-07-31 | 10.10 | $8.03 | 9900 |
| 2024-07-30 | 10.29 | $8.04 | 13800 |
| 2024-07-29 | 10.48 | $8.01 | 13500 |
| 2024-07-26 | 10.83 | $7.98 | 3742 |
| 2024-07-25 | 11.04 | $7.97 | 8840 |
| 2024-07-24 | 11.40 | $8.00 | 9722 |
| 2024-07-23 | 11.77 | $8.01 | 5505 |
| 2024-07-22 | 11.36 | $7.98 | 1703 |
| 2024-07-19 | 11.04 | $7.97 | 800 |
| 2024-07-18 | 10.97 | $7.99 | 2800 |
| 2024-07-17 | 10.89 | $7.97 | 12343 |
| 2024-07-16 | 10.64 | $7.96 | 4737 |
| 2024-07-15 | 10.75 | $7.94 | 10900 |
| 2024-07-12 | 10.72 | $7.95 | 9100 |
| 2024-07-11 | 10.80 | $7.93 | 15800 |
| 2024-07-10 | 11.01 | $7.90 | 5520 |
| 2024-07-09 | 11.49 | $7.91 | 2205 |
| 2024-07-08 | 11.56 | $7.90 | 14600 |
| 2024-07-05 | 11.64 | $7.87 | 5822 |
| 2024-07-03 | 12.15 | $7.85 | 181719 |
| 2024-07-02 | 12.47 | $7.87 | 6034 |
| 2024-07-01 | 12.94 | $7.86 | 5828 |
| 2024-06-28 | 13.57 | $7.84 | 5637 |
| 2024-06-27 | 14.10 | $7.82 | 4241 |
| 2024-06-26 | 14.62 | $7.84 | 8200 |
| 2024-06-25 | 15.18 | $7.82 | 7900 |
| 2024-06-24 | 15.94 | $7.82 | 13600 |
| 2024-06-21 | 16.55 | $7.78 | 22800 |
| 2024-06-20 | 17.20 | $7.83 | 11100 |
| 2024-06-18 | 16.85 | $7.80 | 14000 |
| 2024-06-17 | 16.13 | $7.79 | 24633 |
| 2024-06-14 | 15.38 | $7.81 | 4323 |
| 2024-06-13 | 14.67 | $7.79 | 9800 |
| 2024-06-12 | 13.93 | $7.91 | 3900 |
| 2024-06-11 | 14.64 | $7.91 | 1700 |
| 2024-06-10 | 15.38 | $7.89 | 3900 |
| 2024-06-07 | 15.73 | $7.90 | 5000 |
| 2024-06-06 | 16.09 | $7.91 | 8123 |
| 2024-06-05 | 16.79 | $7.93 | 10900 |
| 2024-06-04 | 17.66 | $7.89 | 25000 |
| 2024-06-03 | 18.42 | $7.91 | 14100 |
| 2024-05-31 | 19.22 | $7.89 | 3232 |
| 2024-05-30 | 19.38 | $7.87 | 12538 |
| 2024-05-29 | 19.56 | $7.90 | 3000 |
| 2024-05-28 | 20.15 | $7.91 | 4000 |
| 2024-05-24 | 20.77 | $7.90 | 7800 |
| 2024-05-23 | 21.42 | $7.93 | 5900 |
| 2024-05-22 | 22.51 | $7.97 | 5000 |
| 2024-05-21 | 23.27 | $7.98 | 7222 |
| 2024-05-20 | 23.91 | $7.95 | 5641 |
| 2024-05-17 | 24.85 | $7.94 | 27500 |
| 2024-05-16 | 25.97 | $7.90 | 4000 |
| 2024-05-15 | 26.56 | $7.87 | 10831 |
| 2024-05-14 | 26.58 | $7.84 | 6000 |
| 2024-05-13 | 26.38 | $7.85 | 16827 |
| 2024-05-10 | 26.17 | $7.84 | 9704 |
| 2024-05-09 | 26.18 | $7.85 | 12216 |
| 2024-05-08 | 26.19 | $7.84 | 11400 |
| 2024-05-07 | 26.20 | $7.84 | 1700 |
| 2024-05-06 | 26.21 | $7.83 | 4600 |
| 2024-05-03 | 26.22 | $7.84 | 7608 |
| 2024-05-02 | 26.42 | $7.82 | 1400 |
| 2024-05-01 | 25.76 | $7.82 | 3800 |
| 2024-04-30 | 25.07 | $7.80 | 1130 |
| 2024-04-29 | 24.34 | $7.81 | 8100 |
| 2024-04-26 | 23.57 | $7.83 | 2924 |
| 2024-04-25 | 22.84 | $7.80 | 7500 |
| 2024-04-24 | 22.06 | $7.83 | 3905 |
| 2024-04-23 | 21.71 | $7.83 | 9900 |
| 2024-04-22 | 21.34 | $7.82 | 6509 |
| 2024-04-19 | 20.49 | $7.81 | 16300 |
| 2024-04-18 | 19.59 | $7.80 | 5700 |
| 2024-04-17 | 18.65 | $7.81 | 5400 |
| 2024-04-16 | 17.66 | $7.81 | 4600 |
| 2024-04-15 | 16.74 | $7.77 | 7022 |
| 2024-04-12 | 15.77 | $7.81 | 29116 |
| 2024-04-11 | 14.94 | $7.85 | 13800 |
| 2024-04-10 | 14.19 | $7.85 | 8000 |
| 2024-04-09 | 13.61 | $7.89 | 4934 |
| 2024-04-08 | 13.27 | $7.87 | 11349 |
| 2024-04-05 | 12.58 | $7.87 | 4635 |
| 2024-04-04 | 11.84 | $7.84 | 7000 |
| 2024-04-03 | 11.27 | $7.86 | 24800 |
| 2024-04-02 | 10.67 | $7.82 | 34300 |
| 2024-04-01 | 10.04 | $7.92 | 8644 |
| 2024-03-28 | 10.26 | $7.96 | 8846 |
| 2024-03-27 | 10.75 | $7.93 | 3522 |
| 2024-03-26 | 11.07 | $7.93 | 7600 |
| 2024-03-25 | 11.51 | $7.94 | 25824 |
| 2024-03-22 | 11.96 | $7.93 | 29100 |
| 2024-03-21 | 12.44 | $7.98 | 10539 |
| 2024-03-20 | 13.00 | $7.93 | 6810 |
| 2024-03-19 | 13.07 | $7.88 | 5500 |
| 2024-03-18 | 12.94 | $7.86 | 6000 |
| 2024-03-15 | 12.38 | $7.89 | 9635 |
| 2024-03-14 | 11.79 | $7.89 | 6800 |
| 2024-03-13 | 12.20 | $7.92 | 10824 |
| 2024-03-12 | 12.52 | $8.00 | 8801 |
| 2024-03-11 | 12.12 | $7.96 | 3200 |
| 2024-03-08 | 12.08 | $7.97 | 5400 |
| 2024-03-07 | 12.04 | $7.93 | 9502 |
| 2024-03-06 | 12.41 | $7.90 | 8502 |
| 2024-03-05 | 12.91 | $7.91 | 9400 |
| 2024-03-04 | 13.07 | $7.91 | 9200 |
| 2024-03-01 | 13.46 | $7.87 | 13348 |
| 2024-02-29 | 14.07 | $7.85 | 3500 |
| 2024-02-28 | 14.44 | $7.81 | 13801 |
| 2024-02-27 | 14.57 | $7.82 | 7100 |
| 2024-02-26 | 14.71 | $7.82 | 18440 |
| 2024-02-23 | 15.15 | $7.86 | 7921 |
| 2024-02-22 | 15.25 | $7.87 | 15542 |
| 2024-02-21 | 15.45 | $7.85 | 6525 |
| 2024-02-20 | 15.16 | $7.87 | 6001 |
| 2024-02-16 | 14.84 | $7.84 | 20032 |
| 2024-02-15 | 14.60 | $7.87 | 3600 |
| 2024-02-14 | 14.22 | $7.86 | 17030 |
| 2024-02-13 | 13.97 | $7.83 | 28501 |
| 2024-02-12 | 13.72 | $7.92 | 25025 |
| 2024-02-09 | 13.93 | $7.95 | 1700 |
| 2024-02-08 | 14.62 | $7.94 | 6300 |
| 2024-02-07 | 15.35 | $7.94 | 2914 |
| 2024-02-06 | 15.96 | $7.90 | 7500 |
| 2024-02-05 | 16.22 | $7.90 | 10300 |
| 2024-02-02 | 16.60 | $7.91 | 14503 |
| 2024-02-01 | 17.21 | $7.92 | 4737 |
| 2024-01-31 | 17.86 | $7.87 | 15600 |
| 2024-01-30 | 18.54 | $7.91 | 10200 |
| 2024-01-29 | 19.35 | $7.90 | 19133 |
| 2024-01-26 | 20.32 | $7.89 | 7204 |
| 2024-01-25 | 21.12 | $7.88 | 11126 |
| 2024-01-24 | 21.96 | $7.90 | 16900 |
| 2024-01-23 | 22.48 | $7.90 | 4338 |
| 2024-01-22 | 23.23 | $7.91 | 16606 |
| 2024-01-19 | 24.02 | $7.90 | 19726 |
| 2024-01-18 | 25.16 | $7.91 | 4900 |
| 2024-01-17 | 25.89 | $7.89 | 15427 |
| 2024-01-16 | 26.65 | $7.90 | 8642 |
| 2024-01-12 | 27.35 | $7.94 | 17307 |
| 2024-01-11 | 28.44 | $7.92 | 18807 |
| 2024-01-10 | 29.49 | $8.00 | 17147 |
| 2024-01-09 | 29.73 | $7.99 | 1400 |
| 2024-01-08 | 29.85 | $8.01 | 1700 |
| 2024-01-05 | 30.05 | $7.98 | 4240 |
| 2024-01-04 | 30.26 | $7.99 | 9600 |
| 2024-01-03 | 30.49 | $7.98 | 13109 |
| 2024-01-02 | 30.48 | $8.00 | 11810 |
| 2023-12-29 | 30.11 | $8.04 | 15741 |
| 2023-12-28 | 29.19 | $8.06 | 9241 |
| 2023-12-27 | 28.27 | $8.05 | 16900 |
| 2023-12-26 | 27.30 | $8.08 | 16700 |
| 2023-12-22 | 26.15 | $8.05 | 18800 |
| 2023-12-21 | 25.17 | $7.98 | 10600 |
| 2023-12-20 | 24.69 | $7.92 | 10916 |
| 2023-12-19 | 24.17 | $7.92 | 13200 |
| 2023-12-18 | 23.76 | $7.95 | 14200 |
| 2023-12-15 | 22.95 | $8.01 | 13800 |
| 2023-12-14 | 21.85 | $7.98 | 22900 |
| 2023-12-13 | 21.20 | $7.99 | 11600 |
| 2023-12-12 | 19.96 | $7.98 | 24000 |
| 2023-12-11 | 18.71 | $7.99 | 34800 |
| 2023-12-08 | 17.39 | $7.98 | 6200 |
| 2023-12-07 | 16.17 | $7.98 | 12632 |
| 2023-12-06 | 14.99 | $7.94 | 24600 |
| 2023-12-05 | 13.75 | $7.93 | 10506 |
| 2023-12-04 | 13.00 | $7.95 | 42800 |
| 2023-12-01 | 12.21 | $7.87 | 29417 |
| 2023-11-30 | 12.35 | $7.86 | 5300 |
| 2023-11-29 | 12.50 | $7.85 | 8339 |
| 2023-11-28 | 12.75 | $7.83 | 16336 |
| 2023-11-27 | 13.11 | $7.81 | 19538 |
| 2023-11-24 | 13.49 | $7.84 | 5900 |
| 2023-11-22 | 14.16 | $7.83 | 5820 |
| 2023-11-21 | 14.85 | $7.79 | 1518 |
| 2023-11-20 | 15.40 | $7.86 | 2400 |
| 2023-11-17 | 15.90 | $7.84 | 30311 |
| 2023-11-16 | 16.42 | $7.81 | 1737 |
| 2023-11-15 | 17.06 | $7.83 | 11842 |
| 2023-11-14 | 17.82 | $7.82 | 5600 |
| 2023-11-13 | 18.52 | $7.73 | 18834 |
| 2023-11-10 | 18.57 | $7.73 | 15300 |
| 2023-11-09 | 18.39 | $7.75 | 8907 |
| 2023-11-08 | 18.95 | $7.74 | 16742 |
| 2023-11-07 | 19.54 | $7.83 | 2100 |
| 2023-11-06 | 19.89 | $7.83 | 6647 |
| 2023-11-03 | 20.26 | $7.90 | 5627 |
| 2023-11-02 | 20.27 | $7.82 | 4100 |
| 2023-11-01 | 20.98 | $7.76 | 6021 |
| 2023-10-31 | 21.96 | $7.76 | 3038 |
| 2023-10-30 | 22.42 | $7.73 | 4537 |
| 2023-10-27 | 22.60 | $7.70 | 10000 |
| 2023-10-26 | 22.79 | $7.72 | 4800 |
| 2023-10-25 | 23.10 | $7.70 | 11911 |
| 2023-10-24 | 22.96 | $7.74 | 3900 |
| 2023-10-23 | 23.11 | $7.72 | 5017 |
| 2023-10-20 | 22.61 | $7.74 | 5431 |
| 2023-10-19 | 22.27 | $7.73 | 6305 |
| 2023-10-18 | 21.91 | $7.73 | 4648 |
| 2023-10-17 | 21.36 | $7.74 | 1717 |
| 2023-10-16 | 20.27 | $7.76 | 6500 |
| 2023-10-13 | 19.44 | $7.68 | 4100 |
| 2023-10-12 | 18.56 | $7.72 | 4913 |
| 2023-10-11 | 17.98 | $7.74 | 3600 |
| 2023-10-10 | 17.21 | $7.75 | 7714 |
| 2023-10-09 | 16.39 | $7.71 | 19500 |
| 2023-10-06 | 15.53 | $7.73 | 1036 |
| 2023-10-05 | 15.05 | $7.70 | 9100 |
| 2023-10-04 | 14.40 | $7.74 | 4200 |
| 2023-10-03 | 14.08 | $7.71 | 20600 |
| 2023-10-02 | 13.75 | $7.72 | 14300 |
| 2023-09-29 | 13.50 | $7.75 | 9943 |
| 2023-09-28 | 13.52 | $7.75 | 16707 |
| 2023-09-27 | 12.82 | $7.73 | 14800 |
| 2023-09-26 | 12.08 | $7.71 | 38900 |
| 2023-09-25 | 11.31 | $7.80 | 16336 |
| 2023-09-22 | 11.05 | $7.76 | 18631 |
| 2023-09-21 | 10.77 | $7.78 | 7600 |
| 2023-09-20 | 9.90 | $7.81 | 8300 |
| 2023-09-19 | 9.70 | $7.78 | 15424 |
| 2023-09-18 | 9.50 | $7.81 | 5800 |
| 2023-09-15 | 8.97 | $7.78 | 5447 |
| 2023-09-14 | 8.42 | $7.80 | 14600 |
| 2023-09-13 | 8.27 | $7.90 | 9906 |
| 2023-09-12 | 8.35 | $7.90 | 9714 |
| 2023-09-11 | 8.72 | $7.90 | 2905 |
| 2023-09-08 | 9.10 | $7.90 | 3800 |
| 2023-09-07 | 9.50 | $7.87 | 2800 |
| 2023-09-06 | 9.63 | $7.89 | 34700 |
| 2023-09-05 | 9.77 | $7.90 | 5100 |
| 2023-09-01 | 9.81 | $7.92 | 9600 |
| 2023-08-31 | 10.13 | $7.92 | 12500 |
| 2023-08-30 | 10.60 | $7.92 | 9114 |
| 2023-08-29 | 11.11 | $7.91 | 23200 |
| 2023-08-28 | 11.35 | $7.91 | 14900 |
| 2023-08-25 | 11.87 | $7.84 | 17700 |
| 2023-08-24 | 11.63 | $7.83 | 33749 |
| 2023-08-23 | 11.39 | $7.91 | 23421 |
| 2023-08-22 | 11.98 | $7.91 | 9400 |
| 2023-08-21 | 12.61 | $7.90 | 6400 |
| 2023-08-18 | 13.28 | $7.88 | 59439 |
| 2023-08-17 | 13.82 | $7.89 | 11800 |
| 2023-08-16 | 14.41 | $7.88 | 11125 |
| 2023-08-15 | 14.87 | $7.90 | 4300 |
| 2023-08-14 | 15.05 | $7.94 | 16904 |
| 2023-08-11 | 15.23 | $7.99 | 4136 |
| 2023-08-10 | 14.57 | $7.97 | 15141 |
| 2023-08-09 | 13.48 | $7.97 | 8900 |
| 2023-08-08 | 12.53 | $7.98 | 2500 |
| 2023-08-07 | 11.53 | $7.97 | 19439 |
| 2023-08-04 | 10.48 | $7.91 | 12901 |
| 2023-08-03 | 9.67 | $7.88 | 1947 |
| 2023-08-02 | 9.84 | $7.90 | 3930 |
| 2023-08-01 | 9.85 | $7.91 | 7409 |
| 2023-07-31 | 9.66 | $7.92 | 24301 |
| 2023-07-28 | 9.47 | $7.91 | 13300 |
| 2023-07-27 | 9.70 | $7.89 | 7814 |
| 2023-07-26 | 9.94 | $7.93 | 5100 |
| 2023-07-25 | 10.03 | $7.91 | 25400 |
| 2023-07-24 | 9.96 | $7.92 | 17900 |
| 2023-07-21 | 10.02 | $7.91 | 28100 |
| 2023-07-20 | 10.09 | $7.92 | 19509 |
| 2023-07-19 | 10.15 | $7.96 | 18700 |
| 2023-07-18 | 9.63 | $7.94 | 34335 |
| 2023-07-17 | 9.07 | $7.94 | 26300 |
| 2023-07-14 | 8.80 | $7.91 | 4500 |
| 2023-07-13 | 8.88 | $7.91 | 16800 |
| 2023-07-12 | 8.95 | $7.87 | 12100 |
| 2023-07-11 | 9.31 | $7.85 | 41300 |
| 2023-07-10 | 9.69 | $7.86 | 16931 |
| 2023-07-07 | 10.19 | $7.83 | 6300 |
| 2023-07-06 | 10.35 | $7.83 | 5328 |
| 2023-07-05 | 10.52 | $7.87 | 10500 |
| 2023-07-03 | 10.84 | $7.89 | 4800 |
| 2023-06-30 | 11.18 | $7.85 | 5100 |
| 2023-06-29 | 11.51 | $7.81 | 18405 |
| 2023-06-28 | 11.72 | $7.82 | 6444 |
| 2023-06-27 | 11.94 | $7.80 | 9400 |
| 2023-06-26 | 11.92 | $7.78 | 18500 |
| 2023-06-23 | 11.90 | $7.77 | 11000 |
| 2023-06-22 | 11.97 | $7.78 | 15500 |
| 2023-06-21 | 12.04 | $7.80 | 15008 |
| 2023-06-20 | 12.21 | $7.79 | 4028 |
| 2023-06-16 | 12.06 | $7.81 | 14400 |
| 2023-06-15 | 12.07 | $7.82 | 940 |
| 2023-06-14 | 11.86 | $7.78 | 8300 |
| 2023-06-13 | 11.65 | $7.93 | 14900 |
| 2023-06-12 | 11.48 | $7.94 | 2700 |
| 2023-06-09 | 11.41 | $7.91 | 7103 |
| 2023-06-08 | 11.33 | $7.90 | 4110 |
| 2023-06-07 | 11.34 | $7.89 | 9000 |
| 2023-06-06 | 11.45 | $7.89 | 5825 |
| 2023-06-05 | 11.85 | $7.85 | 12054 |
| 2023-06-02 | 12.05 | $7.92 | 7900 |
| 2023-06-01 | 11.93 | $7.88 | 9120 |
| 2023-05-31 | 12.07 | $7.85 | 8600 |
| 2023-05-30 | 12.40 | $7.90 | 13100 |
| 2023-05-26 | 12.18 | $7.86 | 12800 |
| 2023-05-25 | 12.22 | $7.84 | 10414 |
| 2023-05-24 | 12.56 | $7.79 | 7730 |
| 2023-05-23 | 13.20 | $7.77 | 2448 |
| 2023-05-22 | 13.15 | $7.76 | 8700 |
| 2023-05-19 | 13.20 | $7.77 | 300 |
| 2023-05-18 | 12.99 | $7.79 | 2841 |
| 2023-05-17 | 12.77 | $7.75 | 28147 |
| 2023-05-16 | 12.53 | $7.75 | 6004 |
| 2023-05-15 | 12.65 | $7.81 | 12600 |
| 2023-05-12 | 13.23 | $7.81 | 17900 |
| 2023-05-11 | 13.78 | $7.80 | 4327 |
| 2023-05-10 | 14.12 | $7.81 | 15300 |
| 2023-05-09 | 14.49 | $7.83 | 8134 |
| 2023-05-08 | 15.21 | $7.85 | 25700 |
| 2023-05-05 | 15.86 | $7.88 | 14900 |
| 2023-05-04 | 16.55 | $7.81 | 28412 |
| 2023-05-03 | 17.04 | $7.81 | 4200 |
| 2023-05-02 | 17.20 | $7.78 | 11840 |
| 2023-05-01 | 17.36 | $7.83 | 19626 |
| 2023-04-28 | 18.01 | $7.81 | 17606 |
| 2023-04-27 | 18.35 | $7.79 | 14304 |
| 2023-04-26 | 18.32 | $7.76 | 11531 |
| 2023-04-25 | 18.03 | $7.76 | 16700 |
| 2023-04-24 | 17.72 | $7.73 | 32200 |
| 2023-04-21 | 17.40 | $7.71 | 44300 |
| 2023-04-20 | 17.06 | $7.75 | 45900 |
| 2023-04-19 | 17.00 | $7.83 | 7700 |
| 2023-04-18 | 17.26 | $7.81 | 32048 |
| 2023-04-17 | 17.54 | $7.81 | 36300 |
| 2023-04-14 | 18.08 | $7.85 | 22400 |
| 2023-04-13 | 19.00 | $7.84 | 17300 |
| 2023-04-12 | 19.58 | $7.84 | 5400 |
| 2023-04-11 | 19.98 | $7.83 | 46100 |
| 2023-04-10 | 20.39 | $7.83 | 20217 |
| 2023-04-06 | 21.26 | $7.82 | 15215 |
| 2023-04-05 | 21.41 | $7.80 | 49000 |
| 2023-04-04 | 21.66 | $7.81 | 14412 |
| 2023-04-03 | 22.08 | $7.84 | 14400 |
| 2023-03-31 | 22.69 | $7.85 | 20300 |
| 2023-03-30 | 23.12 | $7.79 | 48600 |
| 2023-03-29 | 23.01 | $7.77 | 18200 |
| 2023-03-28 | 22.78 | $7.72 | 57004 |
| 2023-03-27 | 22.53 | $7.78 | 21700 |
| 2023-03-24 | 22.68 | $7.76 | 12600 |
| 2023-03-23 | 22.38 | $7.76 | 48700 |
| 2023-03-22 | 22.06 | $7.76 | 29935 |
| 2023-03-21 | 21.72 | $7.73 | 30800 |
| 2023-03-20 | 21.02 | $7.74 | 15800 |
| 2023-03-17 | 20.29 | $7.75 | 14100 |
| 2023-03-16 | 19.06 | $7.72 | 16500 |
| 2023-03-15 | 17.65 | $7.82 | 25925 |
| 2023-03-14 | 16.91 | $7.83 | 23922 |
| 2023-03-13 | 16.26 | $7.87 | 20333 |
| 2023-03-10 | 15.71 | $7.90 | 33508 |
| 2023-03-09 | 15.57 | $7.98 | 17100 |
| 2023-03-08 | 16.15 | $8.02 | 4000 |
| 2023-03-07 | 16.41 | $7.99 | 27121 |
| 2023-03-06 | 16.57 | $8.02 | 24700 |
| 2023-03-03 | 16.82 | $7.97 | 17200 |
| 2023-03-02 | 16.73 | $7.93 | 10600 |
| 2023-03-01 | 16.25 | $7.93 | 18310 |
| 2023-02-28 | 15.61 | $7.93 | 18300 |
| 2023-02-27 | 15.33 | $7.95 | 56417 |
| 2023-02-24 | 15.04 | $7.95 | 26735 |
| 2023-02-23 | 14.89 | $7.98 | 33100 |
| 2023-02-22 | 14.74 | $7.93 | 22417 |
| 2023-02-21 | 14.58 | $7.92 | 98400 |
| 2023-02-17 | 14.41 | $8.04 | 30600 |
| 2023-02-16 | 15.14 | $8.06 | 9900 |
| 2023-02-15 | 15.66 | $8.09 | 30700 |
| 2023-02-14 | 16.20 | $8.10 | 14824 |
| 2023-02-13 | 16.46 | $8.11 | 19700 |
| 2023-02-10 | 16.30 | $8.15 | 13400 |
| 2023-02-09 | 16.20 | $8.10 | 17401 |
| 2023-02-08 | 16.10 | $8.12 | 1300 |
| 2023-02-07 | 16.38 | $8.09 | 6600 |
| 2023-02-06 | 16.67 | $8.09 | 40318 |
| 2023-02-03 | 16.98 | $8.16 | 10920 |
| 2023-02-02 | 16.25 | $8.17 | 12527 |
| 2023-02-01 | 15.48 | $8.07 | 32519 |
| 2023-01-31 | 15.00 | $8.09 | 21813 |
| 2023-01-30 | 14.37 | $8.11 | 22247 |
| 2023-01-27 | 13.71 | $8.11 | 14600 |
| 2023-01-26 | 12.92 | $8.06 | 19800 |
| 2023-01-25 | 12.08 | $8.09 | 30626 |
| 2023-01-24 | 11.09 | $8.10 | 70900 |
| 2023-01-23 | 10.64 | $8.03 | 18038 |
| 2023-01-20 | 10.83 | $7.99 | 24200 |
| 2023-01-19 | 11.38 | $7.95 | 45309 |
| 2023-01-18 | 11.95 | $8.00 | 5700 |
| 2023-01-17 | 11.89 | $8.00 | 23029 |
| 2023-01-13 | 11.99 | $8.01 | 11039 |
| 2023-01-12 | 11.89 | $7.99 | 29200 |
| 2023-01-11 | 11.78 | $7.97 | 46038 |
| 2023-01-10 | 11.67 | $7.97 | 29100 |
| 2023-01-09 | 11.62 | $7.98 | 48300 |
| 2023-01-06 | 11.10 | $8.00 | 3400 |
| 2023-01-05 | 10.68 | $7.93 | 20333 |
| 2023-01-04 | 10.51 | $7.95 | 16100 |
| 2023-01-03 | 10.23 | $7.90 | 27000 |
| 2022-12-30 | 10.43 | $7.84 | 45300 |
| 2022-12-29 | 10.65 | $7.76 | 40626 |
| 2022-12-28 | 10.40 | $7.75 | 22100 |
| 2022-12-27 | 10.12 | $7.76 | 129200 |
| 2022-12-23 | 9.84 | $7.80 | 92714 |
| 2022-12-22 | 9.82 | $7.80 | 11806 |
| 2022-12-21 | 9.80 | $7.78 | 44400 |
| 2022-12-20 | 9.78 | $7.78 | 43147 |
| 2022-12-19 | 9.76 | $7.83 | 31000 |
| 2022-12-16 | 10.14 | $7.97 | 16100 |
| 2022-12-15 | 10.11 | $7.93 | 13102 |
| 2022-12-14 | 10.51 | $7.95 | 14716 |
| 2022-12-13 | 10.92 | $7.89 | 49200 |
| 2022-12-12 | 11.36 | $7.98 | 28509 |
| 2022-12-09 | 11.87 | $7.90 | 20148 |
| 2022-12-08 | 12.47 | $7.85 | 14800 |
| 2022-12-07 | 12.76 | $8.00 | 22700 |
| 2022-12-06 | 13.01 | $7.99 | 13400 |
| 2022-12-05 | 13.26 | $7.99 | 14400 |
| 2022-12-02 | 13.27 | $7.98 | 19100 |
| 2022-12-01 | 13.41 | $7.98 | 20130 |
| 2022-11-30 | 13.31 | $7.95 | 40423 |
| 2022-11-29 | 13.46 | $7.95 | 13233 |
| 2022-11-28 | 13.62 | $7.95 | 15322 |
| 2022-11-25 | 13.63 | $7.93 | 807 |
| 2022-11-23 | 14.29 | $7.92 | 15100 |
| 2022-11-22 | 14.98 | $7.90 | 10130 |
| 2022-11-21 | 15.22 | $7.85 | 8200 |
| 2022-11-18 | 15.39 | $7.83 | 8600 |
| 2022-11-17 | 15.48 | $7.82 | 17000 |
| 2022-11-16 | 15.15 | $7.83 | 71500 |
| 2022-11-15 | 14.81 | $7.87 | 35331 |
| 2022-11-14 | 14.44 | $7.83 | 51900 |
| 2022-11-11 | 14.06 | $7.89 | 11221 |
| 2022-11-10 | 13.81 | $7.84 | 36737 |
| 2022-11-09 | 13.40 | $7.78 | 30513 |
| 2022-11-08 | 12.66 | $7.87 | 40606 |
| 2022-11-07 | 12.42 | $7.99 | 24600 |
| 2022-11-04 | 12.69 | $7.95 | 8703 |
| 2022-11-03 | 12.91 | $7.90 | 25728 |
| 2022-11-02 | 12.51 | $7.90 | 27600 |
| 2022-11-01 | 12.38 | $8.00 | 30442 |
| 2022-10-31 | 12.43 | $8.00 | 34101 |
| 2022-10-28 | 12.95 | $8.03 | 15106 |
| 2022-10-27 | 13.42 | $7.96 | 6900 |
| 2022-10-26 | 13.61 | $7.96 | 58930 |
| 2022-10-25 | 13.66 | $8.00 | 23200 |
| 2022-10-24 | 14.31 | $7.90 | 19401 |
| 2022-10-21 | 14.76 | $7.97 | 19310 |
| 2022-10-20 | 15.38 | $7.92 | 16312 |
| 2022-10-19 | 15.96 | $7.90 | 16343 |
| 2022-10-18 | 16.34 | $7.92 | 32900 |
| 2022-10-17 | 16.75 | $7.95 | 25138 |
| 2022-10-14 | 17.24 | $7.93 | 9200 |
| 2022-10-13 | 17.40 | $7.90 | 303900 |
| 2022-10-12 | 17.12 | $7.82 | 18900 |
| 2022-10-11 | 17.03 | $7.81 | 10300 |
| 2022-10-10 | 16.93 | $7.90 | 31649 |
| 2022-10-07 | 17.09 | $7.78 | 20400 |
| 2022-10-06 | 16.89 | $7.86 | 65100 |
| 2022-10-05 | 17.10 | $7.92 | 20000 |
| 2022-10-04 | 17.50 | $7.91 | 14813 |
| 2022-10-03 | 18.03 | $7.92 | 8733 |
| 2022-09-30 | 18.45 | $7.92 | 3500 |
| 2022-09-29 | 18.48 | $7.90 | 7905 |
| 2022-09-28 | 18.44 | $7.89 | 12701 |
| 2022-09-27 | 18.19 | $7.90 | 15200 |
| 2022-09-26 | 17.92 | $7.86 | 18129 |
| 2022-09-23 | 17.57 | $7.85 | 21836 |
| 2022-09-22 | 17.41 | $7.95 | 6200 |
| 2022-09-21 | 17.55 | $7.96 | 12500 |
| 2022-09-20 | 17.88 | $7.96 | 8300 |
| 2022-09-19 | 17.86 | $7.92 | 19212 |
| 2022-09-16 | 17.88 | $7.93 | 29800 |
| 2022-09-15 | 17.90 | $7.97 | 10616 |
| 2022-09-14 | 18.22 | $8.05 | 61600 |
| 2022-09-13 | 18.56 | $8.12 | 15800 |
| 2022-09-12 | 19.45 | $8.29 | 4225 |
| 2022-09-09 | 19.76 | $8.20 | 3012 |
| 2022-09-08 | 20.66 | $8.15 | 26729 |
| 2022-09-07 | 21.65 | $8.10 | 3318 |
| 2022-09-06 | 22.45 | $8.10 | 37300 |
| 2022-09-02 | 23.29 | $8.18 | 3400 |
| 2022-09-01 | 24.48 | $8.12 | 13000 |
| 2022-08-31 | 25.58 | $8.11 | 69017 |
| 2022-08-30 | 26.65 | $8.16 | 50400 |
| 2022-08-29 | 27.40 | $8.26 | 5703 |
| 2022-08-26 | 27.46 | $8.33 | 9609 |
| 2022-08-25 | 27.52 | $8.24 | 4208 |
| 2022-08-24 | 27.59 | $8.24 | 2000 |
| 2022-08-23 | 28.17 | $8.22 | 13900 |
| 2022-08-22 | 28.78 | $8.27 | 14200 |
| 2022-08-19 | 29.14 | $8.31 | 5900 |
| 2022-08-18 | 28.85 | $8.38 | 7400 |
| 2022-08-17 | 28.20 | $8.32 | 1628 |
| 2022-08-16 | 27.70 | $8.30 | 4500 |
| 2022-08-15 | 27.18 | $8.33 | 11516 |
| 2022-08-12 | 26.70 | $8.24 | 8700 |
| 2022-08-11 | 26.38 | $8.26 | 9800 |
| 2022-08-10 | 25.89 | $8.24 | 7626 |
| 2022-08-09 | 25.38 | $8.25 | 11600 |
| 2022-08-08 | 24.94 | $8.22 | 22500 |
| 2022-08-05 | 24.58 | $8.29 | 5700 |
| 2022-08-04 | 24.00 | $8.30 | 9200 |
| 2022-08-03 | 23.39 | $8.25 | 4433 |
| 2022-08-02 | 22.90 | $8.22 | 13600 |
| 2022-08-01 | 22.27 | $8.29 | 13218 |
| 2022-07-29 | 21.60 | $8.31 | 8043 |
| 2022-07-28 | 21.38 | $8.17 | 11500 |
| 2022-07-27 | 21.36 | $8.23 | 17300 |
| 2022-07-26 | 21.33 | $8.11 | 1108 |
| 2022-07-25 | 21.66 | $8.17 | 9727 |
| 2022-07-22 | 21.69 | $8.29 | 1700 |
| 2022-07-21 | 21.28 | $8.26 | 25503 |
| 2022-07-20 | 20.91 | $8.28 | — |
| 2022-07-19 | 20.29 | $8.28 | 434 |
| 2022-07-18 | 19.64 | $8.21 | 5200 |
| 2022-07-15 | 18.95 | $8.21 | 22103 |
| 2022-07-14 | 18.23 | $8.20 | 7600 |
| 2022-07-13 | 18.00 | $8.14 | 9245 |
| 2022-07-12 | 17.85 | $8.12 | 1919 |
| 2022-07-11 | 17.84 | $8.14 | 7500 |
| 2022-07-08 | 17.75 | $8.16 | 5800 |
| 2022-07-07 | 17.64 | $8.17 | 14138 |
| 2022-07-06 | 17.33 | $8.22 | 1302 |
| 2022-07-05 | 17.21 | $8.23 | 8729 |
| 2022-07-01 | 17.04 | $8.16 | 4300 |
| 2022-06-30 | 16.92 | $8.21 | 6200 |
| 2022-06-29 | 16.84 | $8.22 | 4900 |
| 2022-06-28 | 16.76 | $8.14 | 18900 |
| 2022-06-27 | 16.67 | $8.25 | 57500 |
| 2022-06-24 | 16.39 | $8.19 | 10344 |
| 2022-06-23 | 16.12 | $8.03 | 44233 |
| 2022-06-22 | 15.84 | $8.15 | 14305 |
| 2022-06-21 | 16.26 | $8.09 | 65800 |
| 2022-06-17 | 16.57 | $8.14 | 5020 |
| 2022-06-16 | 17.19 | $8.18 | 15500 |
| 2022-06-15 | 17.85 | $8.21 | 16400 |
| 2022-06-14 | 18.37 | $8.12 | 20100 |
| 2022-06-13 | 18.13 | $8.22 | 17335 |
| 2022-06-10 | 18.44 | $8.41 | 1305 |
| 2022-06-09 | 19.17 | $8.39 | 16106 |
| 2022-06-08 | 19.72 | $8.45 | 8308 |
| 2022-06-07 | 20.31 | $8.36 | 6107 |
| 2022-06-06 | 21.14 | $8.40 | 10520 |
| 2022-06-03 | 21.85 | $8.44 | 4347 |
| 2022-06-02 | 22.20 | $8.37 | 20520 |
| 2022-06-01 | 22.76 | $8.35 | 14200 |
| 2022-05-31 | 23.35 | $8.30 | 21400 |
| 2022-05-27 | 23.97 | $8.30 | 42047 |
| 2022-05-26 | 24.62 | $8.33 | 23900 |
| 2022-05-25 | 24.95 | $8.30 | 16440 |
| 2022-05-24 | 25.80 | $8.15 | 19509 |
| 2022-05-23 | 26.16 | $8.12 | 13200 |
| 2022-05-20 | 26.61 | $8.14 | 3307 |
| 2022-05-19 | 26.37 | $8.16 | 8500 |
| 2022-05-18 | 26.12 | $8.16 | 7704 |
| 2022-05-17 | 25.96 | $8.18 | 7547 |
| 2022-05-16 | 25.49 | $8.12 | 11300 |
| 2022-05-13 | 24.68 | $8.12 | 9408 |
| 2022-05-12 | 23.49 | $8.08 | 16205 |
| 2022-05-11 | 21.89 | $8.07 | 33927 |
| 2022-05-10 | 20.20 | $8.24 | 13618 |
| 2022-05-09 | 19.04 | $8.15 | 25544 |
| 2022-05-06 | 17.82 | $8.25 | 11300 |
| 2022-05-05 | 16.89 | $8.32 | 11200 |
| 2022-05-04 | 16.21 | $8.32 | 15700 |
| 2022-05-03 | 15.26 | $8.29 | 25439 |
| 2022-05-02 | 14.37 | $8.33 | 11500 |
| 2022-04-29 | 13.62 | $8.38 | 2020 |
| 2022-04-28 | 13.15 | $8.40 | 7200 |
| 2022-04-27 | 12.66 | $8.37 | 4543 |
| 2022-04-26 | 11.83 | $8.37 | 1400 |
| 2022-04-25 | 11.01 | $8.36 | 9000 |
| 2022-04-22 | 10.14 | $8.40 | 7919 |
| 2022-04-21 | 9.47 | $8.44 | 19500 |
| 2022-04-20 | 9.07 | $8.50 | 10510 |
| 2022-04-19 | 9.00 | $8.52 | 12743 |
| 2022-04-18 | 8.99 | $8.59 | 6029 |
| 2022-04-14 | 9.40 | $8.54 | 14200 |
| 2022-04-13 | 9.83 | $8.60 | 8300 |
| 2022-04-12 | 10.28 | $8.55 | 7700 |
| 2022-04-11 | 10.82 | $8.54 | 7015 |
| 2022-04-08 | 11.25 | $8.58 | 8422 |
| 2022-04-07 | 11.70 | $8.55 | 17600 |
| 2022-04-06 | 12.11 | $8.55 | 8400 |
| 2022-04-05 | 12.41 | $8.60 | 11115 |
| 2022-04-04 | 12.78 | $8.57 | 14000 |
| 2022-04-01 | 13.35 | $8.65 | 11308 |
| 2022-03-31 | 13.28 | $8.60 | 3400 |
| 2022-03-30 | 13.48 | $8.54 | 8214 |
| 2022-03-29 | 13.70 | $8.58 | 11800 |
| 2022-03-28 | 13.93 | $8.59 | 8500 |
| 2022-03-25 | 14.17 | $8.66 | 14413 |
| 2022-03-24 | 14.05 | $8.69 | 10700 |
| 2022-03-23 | 14.60 | $8.64 | 4441 |
| 2022-03-22 | 15.32 | $8.63 | 9300 |
| 2022-03-21 | 16.08 | $8.57 | 13944 |
| 2022-03-18 | 16.64 | $8.62 | 12900 |
| 2022-03-17 | 17.46 | $8.54 | 19606 |
| 2022-03-16 | 18.37 | $8.57 | 7205 |
| 2022-03-15 | 18.86 | $8.58 | 3015 |
| 2022-03-14 | 19.53 | $8.50 | 1300 |
| 2022-03-11 | 20.24 | $8.55 | 6300 |
| 2022-03-10 | 21.19 | $8.51 | 10600 |
| 2022-03-09 | 21.91 | $8.48 | 12330 |
| 2022-03-08 | 22.97 | $8.56 | 6637 |
| 2022-03-07 | 24.11 | $8.48 | 16720 |
| 2022-03-04 | 25.31 | $8.54 | 9519 |
| 2022-03-03 | 26.46 | $8.53 | 8546 |
| 2022-03-02 | 27.82 | $8.46 | 7702 |
| 2022-03-01 | 28.15 | $8.48 | 4400 |
| 2022-02-28 | 28.09 | $8.47 | 15800 |
| 2022-02-25 | 28.03 | $8.42 | 96618 |
| 2022-02-24 | 27.96 | $8.39 | 26833 |
| 2022-02-23 | 27.56 | $8.43 | 32100 |
| 2022-02-22 | 27.20 | $8.47 | 16220 |
| 2022-02-18 | 27.23 | $8.47 | 34200 |
| 2022-02-17 | 27.27 | $8.64 | 19520 |
| 2022-02-16 | 27.75 | $8.63 | 742 |
| 2022-02-15 | 27.58 | $8.61 | 8034 |
| 2022-02-14 | 27.41 | $8.60 | 1303 |
| 2022-02-11 | 27.30 | $8.66 | 2900 |
| 2022-02-10 | 27.32 | $8.71 | 32600 |
| 2022-02-09 | 27.53 | $8.86 | 6531 |
| 2022-02-08 | 27.80 | $8.70 | 14300 |
| 2022-02-07 | 27.31 | $8.73 | 3800 |
| 2022-02-04 | 26.80 | $8.68 | 15112 |
| 2022-02-03 | 26.59 | $8.85 | 4332 |
| 2022-02-02 | 26.69 | $8.82 | 11800 |
| 2022-02-01 | 26.47 | $8.66 | 31933 |
| 2022-01-31 | 26.04 | $8.81 | 4812 |
| 2022-01-28 | 25.71 | $8.65 | 3442 |
| 2022-01-27 | 24.17 | $8.66 | 3943 |
| 2022-01-26 | 22.62 | $8.65 | 9000 |
| 2022-01-25 | 20.74 | $8.60 | 66828 |
| 2022-01-24 | 18.67 | $8.65 | 31400 |
| 2022-01-21 | 16.50 | $8.86 | 1444 |
| 2022-01-20 | 15.93 | $8.86 | 9243 |
| 2022-01-19 | 15.32 | $8.83 | 30409 |
| 2022-01-18 | 14.69 | $8.97 | 2100 |
| 2022-01-14 | 15.13 | $8.97 | 11400 |
| 2022-01-13 | 15.59 | $8.97 | 5300 |
| 2022-01-12 | 16.15 | $8.95 | 5916 |
| 2022-01-11 | 16.56 | $8.94 | 6800 |
| 2022-01-10 | 16.91 | $8.95 | 14103 |
| 2022-01-07 | 17.28 | $8.88 | 7144 |
| 2022-01-06 | 17.41 | $8.97 | 7000 |
| 2022-01-05 | 17.81 | $8.95 | 5700 |
| 2022-01-04 | 18.23 | $8.91 | 6300 |
| 2022-01-03 | 18.35 | $8.87 | 5729 |
| 2021-12-31 | 18.48 | $8.93 | 2237 |
| 2021-12-30 | 18.37 | $8.93 | 4200 |
| 2021-12-29 | 18.41 | $8.95 | 17000 |
| 2021-12-28 | 18.46 | $8.98 | 7700 |
| 2021-12-27 | 19.38 | $8.93 | 2435 |
| 2021-12-23 | 19.87 | $8.92 | 7100 |
| 2021-12-22 | 20.39 | $8.89 | 12420 |
| 2021-12-21 | 20.94 | $8.97 | 32700 |
| 2021-12-20 | 21.77 | $8.98 | 50528 |
| 2021-12-17 | 21.93 | $8.98 | 12221 |
| 2021-12-16 | 22.55 | $8.93 | 9100 |
| 2021-12-15 | 23.20 | $8.89 | 3448 |
| 2021-12-14 | 23.19 | $8.82 | 11942 |
| 2021-12-13 | 23.18 | $8.96 | 3135 |
| 2021-12-10 | 23.80 | $8.87 | 3000 |
| 2021-12-09 | 23.43 | $8.90 | 1400 |
| 2021-12-08 | 23.36 | $9.02 | 4300 |
| 2021-12-07 | 23.51 | $8.96 | 19500 |
| 2021-12-06 | 23.20 | $8.95 | 8000 |
| 2021-12-03 | 23.31 | $8.94 | 5548 |
| 2021-12-02 | 23.43 | $8.96 | 12300 |
| 2021-12-01 | 23.55 | $8.88 | 17338 |
| 2021-11-30 | 22.96 | $8.88 | 15221 |
| 2021-11-29 | 22.34 | $8.91 | 11800 |
| 2021-11-26 | 22.07 | $8.96 | 1800 |
| 2021-11-24 | 22.17 | $8.98 | 10900 |
| 2021-11-23 | 22.44 | $8.99 | 9900 |
| 2021-11-22 | 22.60 | $8.99 | 12000 |
| 2021-11-19 | 22.85 | $9.00 | 6000 |
| 2021-11-18 | 23.19 | $9.01 | 51000 |
| 2021-11-17 | 23.44 | $9.01 | 1900 |
| 2021-11-16 | 23.78 | $9.03 | 16000 |
| 2021-11-15 | 24.13 | $8.98 | 4716 |
| 2021-11-12 | 24.22 | $8.98 | 5600 |
| 2021-11-11 | 24.11 | $8.97 | 3715 |
| 2021-11-10 | 24.00 | $8.96 | 7414 |
| 2021-11-09 | 23.88 | $9.03 | 13141 |
| 2021-11-08 | 24.03 | $9.01 | 21500 |
| 2021-11-05 | 24.19 | $9.03 | 69000 |
| 2021-11-04 | 24.27 | $8.98 | 42200 |
| 2021-11-03 | 23.94 | $8.94 | 15100 |
| 2021-11-02 | 24.16 | $8.99 | 5100 |
| 2021-11-01 | 24.83 | $9.01 | 16800 |
| 2021-10-29 | 25.54 | $9.00 | 16300 |
| 2021-10-28 | 26.20 | $8.97 | 4748 |
| 2021-10-27 | 27.21 | $8.96 | 20119 |
| 2021-10-26 | 28.21 | $8.94 | 35529 |
| 2021-10-25 | 29.10 | $8.99 | 15222 |
| 2021-10-22 | 30.42 | $8.99 | 8900 |
| 2021-10-21 | 31.80 | $9.00 | 4521 |
| 2021-10-20 | 33.44 | $9.01 | 20900 |
| 2021-10-19 | 35.16 | $8.95 | 4900 |
| 2021-10-18 | 36.39 | $9.00 | 19047 |
| 2021-10-15 | 37.67 | $8.98 | 5926 |
| 2021-10-14 | 39.30 | $8.99 | 5808 |
| 2021-10-13 | 41.02 | $8.97 | 11426 |
| 2021-10-12 | 42.88 | $9.01 | 2300 |
| 2021-10-11 | 44.19 | $8.94 | 10900 |
| 2021-10-08 | 45.57 | $9.01 | 26207 |
| 2021-10-07 | 46.68 | $8.99 | 18308 |
| 2021-10-06 | 47.94 | $8.93 | 3442 |
| 2021-10-05 | 49.39 | $8.93 | 5800 |
| 2021-10-04 | 50.85 | $8.96 | 10600 |
| 2021-10-01 | 52.39 | $9.01 | 17600 |
| 2021-09-30 | 53.71 | $8.98 | 23800 |
| 2021-09-29 | 55.13 | $8.96 | 14500 |
| 2021-09-28 | 56.65 | $9.01 | 20200 |
| 2021-09-27 | 57.73 | $9.08 | 37428 |
| 2021-09-24 | 58.60 | $9.05 | 42526 |
| 2021-09-23 | 59.60 | $9.00 | 29600 |
| 2021-09-22 | 60.79 | $8.98 | 11100 |
| 2021-09-21 | 62.04 | $8.99 | 2622 |
| 2021-09-20 | 63.25 | $8.98 | 4623 |
| 2021-09-17 | 64.52 | $8.94 | 2529 |
| 2021-09-16 | 65.53 | $9.02 | 400 |
| 2021-09-15 | 66.08 | $9.00 | 8143 |
| 2021-09-14 | 66.68 | $9.02 | 9218 |
| 2021-09-13 | 66.90 | $9.05 | 5941 |
| 2021-09-10 | 67.02 | $9.06 | 1013 |
| 2021-09-09 | 66.91 | $9.04 | 943 |
| 2021-09-08 | 66.79 | $9.09 | 721 |
| 2021-09-07 | 66.69 | $9.08 | 4100 |
| 2021-09-03 | 66.53 | $9.09 | 1705 |
| 2021-09-02 | 66.38 | $9.04 | 6800 |
| 2021-09-01 | 66.23 | $9.04 | 2200 |
| 2021-08-31 | 66.08 | $9.05 | 4310 |
| 2021-08-30 | 65.88 | $9.13 | 50300 |
| 2021-08-27 | 65.67 | $9.00 | 10635 |
| 2021-08-26 | 65.61 | $8.95 | 20200 |
| 2021-08-25 | 65.55 | $9.03 | 17517 |
| 2021-08-24 | 65.32 | $9.02 | 11900 |
| 2021-08-23 | 65.10 | $9.01 | 7707 |
| 2021-08-20 | 64.49 | $8.99 | 26100 |
| 2021-08-19 | 63.86 | $9.01 | 5900 |
| 2021-08-18 | 63.21 | $8.95 | 10300 |
| 2021-08-17 | 62.53 | $9.00 | 3416 |
| 2021-08-16 | 61.64 | $9.00 | 4746 |
| 2021-08-13 | 60.72 | $9.04 | 12511 |
| 2021-08-12 | 59.75 | $9.02 | 1637 |
| 2021-08-11 | 58.59 | $9.00 | 5617 |
| 2021-08-10 | 57.36 | $9.02 | 12300 |
| 2021-08-09 | 56.04 | $9.02 | 14000 |
| 2021-08-06 | 54.65 | $9.03 | 5500 |
| 2021-08-05 | 53.12 | $9.04 | 29900 |
| 2021-08-04 | 51.50 | $9.00 | 12024 |
| 2021-08-03 | 49.81 | $9.02 | 4800 |
| 2021-08-02 | 47.93 | $9.03 | 8530 |
| 2021-07-30 | 45.96 | $9.02 | 2200 |
| 2021-07-29 | 43.83 | $9.00 | 8700 |
| 2021-07-28 | 41.58 | $9.04 | 3900 |
| 2021-07-27 | 39.22 | $9.00 | 4000 |
| 2021-07-26 | 36.68 | $8.93 | 13300 |
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