Is DWS Municipal Income Trust (KTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our DWS Municipal Income Trust (KTF) research center and poll results.
NYSE : KTF
DWS Municipal Income Trust
$9.17 USD
-$0.01 (-0.11%)
- Volume
- 328.42K
- Average Volume
- 114.9K
- Market Capitalization
- $359.21M
- P/E Ratio
- -61.13
- Dividend Yield
- 8.35%
- Price Target
- Year High
- $9.37
- Year Low
- $8.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$5.14
- Current Ratio
- $14.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.22
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.59
Average
9.45
Maximum
12.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.22 | $9.17 | 329940 |
| 2026-07-16 | 9.22 | $9.18 | 332626 |
| 2026-07-15 | 9.23 | $9.19 | 101140 |
| 2026-07-14 | 9.23 | $9.22 | 92034 |
| 2026-07-13 | 9.22 | $9.21 | 44145 |
| 2026-07-10 | 9.22 | $9.20 | 157906 |
| 2026-07-09 | 9.22 | $9.24 | 81124 |
| 2026-07-08 | 9.21 | $9.25 | 148600 |
| 2026-07-07 | 9.21 | $9.24 | 95900 |
| 2026-07-06 | 9.20 | $9.28 | 86300 |
| 2026-07-02 | 9.19 | $9.26 | 50000 |
| 2026-07-01 | 9.18 | $9.27 | 78111 |
| 2026-06-30 | 9.18 | $9.20 | 138603 |
| 2026-06-29 | 9.17 | $9.27 | 98101 |
| 2026-06-26 | 9.17 | $9.25 | 92100 |
| 2026-06-25 | 9.16 | $9.20 | 127700 |
| 2026-06-24 | 9.15 | $9.22 | 129926 |
| 2026-06-23 | 9.14 | $9.22 | 81524 |
| 2026-06-22 | 9.12 | $9.19 | 93519 |
| 2026-06-18 | 9.11 | $9.19 | 108019 |
| 2026-06-17 | 9.10 | $9.21 | 61105 |
| 2026-06-16 | 9.08 | $9.20 | 68109 |
| 2026-06-15 | 9.07 | $9.20 | 72398 |
| 2026-06-12 | 9.06 | $9.16 | 41100 |
| 2026-06-11 | 9.05 | $9.17 | 75200 |
| 2026-06-10 | 9.05 | $9.16 | 76910 |
| 2026-06-09 | 9.04 | $9.15 | 89247 |
| 2026-06-08 | 9.04 | $9.10 | 60100 |
| 2026-06-05 | 9.04 | $9.09 | 81239 |
| 2026-06-04 | 9.04 | $9.12 | 104200 |
| 2026-06-03 | 9.04 | $9.10 | 132200 |
| 2026-06-02 | 9.04 | $9.15 | 62524 |
| 2026-06-01 | 9.04 | $9.12 | 108842 |
| 2026-05-29 | 9.03 | $9.15 | 127334 |
| 2026-05-28 | 9.03 | $9.11 | 95500 |
| 2026-05-27 | 9.03 | $9.04 | 85968 |
| 2026-05-26 | 9.04 | $8.96 | 94500 |
| 2026-05-22 | 9.05 | $8.90 | 73600 |
| 2026-05-21 | 9.06 | $8.91 | 159500 |
| 2026-05-20 | 9.07 | $8.90 | 84342 |
| 2026-05-19 | 9.08 | $8.91 | 124700 |
| 2026-05-18 | 9.10 | $8.95 | 161321 |
| 2026-05-15 | 9.11 | $8.99 | 132707 |
| 2026-05-14 | 9.12 | $9.07 | 139035 |
| 2026-05-13 | 9.13 | $9.07 | 112825 |
| 2026-05-12 | 9.13 | $9.08 | 155104 |
| 2026-05-11 | 9.14 | $9.11 | 109900 |
| 2026-05-08 | 9.14 | $9.10 | 189506 |
| 2026-05-07 | 9.14 | $9.11 | 87101 |
| 2026-05-06 | 9.14 | $9.12 | 115001 |
| 2026-05-05 | 9.14 | $9.07 | 177611 |
| 2026-05-04 | 9.14 | $9.04 | 110300 |
| 2026-05-01 | 9.14 | $9.09 | 123500 |
| 2026-04-30 | 9.14 | $9.13 | 149700 |
| 2026-04-29 | 9.14 | $9.12 | 115633 |
| 2026-04-28 | 9.13 | $9.13 | 235100 |
| 2026-04-27 | 9.12 | $9.15 | 144300 |
| 2026-04-24 | 9.10 | $9.14 | 72246 |
| 2026-04-23 | 9.09 | $9.13 | 69100 |
| 2026-04-22 | 9.08 | $9.15 | 207500 |
| 2026-04-21 | 9.06 | $9.18 | 90000 |
| 2026-04-20 | 9.05 | $9.23 | 81428 |
| 2026-04-17 | 9.03 | $9.20 | 221900 |
| 2026-04-16 | 9.03 | $9.19 | 133715 |
| 2026-04-15 | 9.03 | $9.16 | 97400 |
| 2026-04-14 | 9.03 | $9.17 | 85900 |
| 2026-04-13 | 9.03 | $9.14 | 252007 |
| 2026-04-10 | 9.03 | $9.16 | 156100 |
| 2026-04-09 | 9.03 | $9.14 | 145822 |
| 2026-04-08 | 9.03 | $9.14 | 181200 |
| 2026-04-07 | 9.04 | $9.07 | 109700 |
| 2026-04-06 | 9.04 | $9.04 | 131037 |
| 2026-04-02 | 9.05 | $9.01 | 114212 |
| 2026-04-01 | 9.06 | $9.05 | 379041 |
| 2026-03-31 | 9.07 | $9.10 | 324200 |
| 2026-03-30 | 9.07 | $8.81 | 300300 |
| 2026-03-27 | 9.09 | $8.77 | 293343 |
| 2026-03-26 | 9.12 | $8.87 | 224829 |
| 2026-03-25 | 9.13 | $8.93 | 91800 |
| 2026-03-24 | 9.15 | $8.85 | 242400 |
| 2026-03-23 | 9.16 | $8.93 | 164503 |
| 2026-03-20 | 9.17 | $8.91 | 320436 |
| 2026-03-19 | 9.18 | $9.16 | 77400 |
| 2026-03-18 | 9.18 | $9.22 | 253000 |
| 2026-03-17 | 9.18 | $9.20 | 191844 |
| 2026-03-16 | 9.18 | $9.19 | 83621 |
| 2026-03-13 | 9.18 | $9.14 | 47921 |
| 2026-03-12 | 9.19 | $9.12 | 148707 |
| 2026-03-11 | 9.19 | $9.15 | 71500 |
| 2026-03-10 | 9.20 | $9.18 | 77340 |
| 2026-03-09 | 9.19 | $9.17 | 80000 |
| 2026-03-06 | 9.19 | $9.19 | 81337 |
| 2026-03-05 | 9.19 | $9.20 | 128500 |
| 2026-03-04 | 9.19 | $9.21 | 64524 |
| 2026-03-03 | 9.19 | $9.20 | 114300 |
| 2026-03-02 | 9.18 | $9.29 | 96214 |
| 2026-02-27 | 9.17 | $9.23 | 69525 |
| 2026-02-26 | 9.17 | $9.19 | 109400 |
| 2026-02-25 | 9.16 | $9.18 | 65137 |
| 2026-02-24 | 9.15 | $9.15 | 91200 |
| 2026-02-23 | 9.15 | $9.14 | 75700 |
| 2026-02-20 | 9.14 | $9.12 | 52000 |
| 2026-02-19 | 9.13 | $9.19 | 102200 |
| 2026-02-18 | 9.12 | $9.19 | 76700 |
| 2026-02-17 | 9.12 | $9.21 | 103145 |
| 2026-02-13 | 9.11 | $9.20 | 122900 |
| 2026-02-12 | 9.11 | $9.21 | 121700 |
| 2026-02-11 | 9.11 | $9.23 | 50633 |
| 2026-02-10 | 9.11 | $9.22 | 136200 |
| 2026-02-09 | 9.10 | $9.17 | 88918 |
| 2026-02-06 | 9.10 | $9.17 | 89200 |
| 2026-02-05 | 9.10 | $9.15 | 76100 |
| 2026-02-04 | 9.10 | $9.12 | 80508 |
| 2026-02-03 | 9.10 | $9.14 | 85514 |
| 2026-02-02 | 9.10 | $9.13 | 122103 |
| 2026-01-30 | 9.09 | $9.11 | 68900 |
| 2026-01-29 | 9.09 | $9.10 | 52949 |
| 2026-01-28 | 9.09 | $9.08 | 42509 |
| 2026-01-27 | 9.09 | $9.04 | 81846 |
| 2026-01-26 | 9.09 | $9.00 | 211300 |
| 2026-01-23 | 9.09 | $8.98 | 130539 |
| 2026-01-22 | 9.09 | $8.97 | 194333 |
| 2026-01-21 | 9.09 | $8.98 | 388000 |
| 2026-01-20 | 9.10 | $9.10 | 213800 |
| 2026-01-16 | 9.10 | $9.13 | 144100 |
| 2026-01-15 | 9.10 | $9.17 | 87540 |
| 2026-01-14 | 9.10 | $9.18 | 33600 |
| 2026-01-13 | 9.09 | $9.16 | 46734 |
| 2026-01-12 | 9.09 | $9.14 | 74400 |
| 2026-01-09 | 9.09 | $9.13 | 81600 |
| 2026-01-08 | 9.10 | $9.12 | 149900 |
| 2026-01-07 | 9.10 | $9.12 | 157104 |
| 2026-01-06 | 9.10 | $9.13 | 33000 |
| 2026-01-05 | 9.11 | $9.13 | 141144 |
| 2026-01-02 | 9.11 | $9.08 | 116348 |
| 2025-12-31 | 9.11 | $9.09 | 209100 |
| 2025-12-30 | 9.12 | $9.05 | 166900 |
| 2025-12-29 | 9.12 | $9.04 | 227741 |
| 2025-12-26 | 9.12 | $9.04 | 167505 |
| 2025-12-24 | 9.13 | $9.03 | 78500 |
| 2025-12-23 | 9.13 | $9.03 | 231800 |
| 2025-12-22 | 9.13 | $9.03 | 198417 |
| 2025-12-19 | 9.14 | $9.04 | 502300 |
| 2025-12-18 | 9.14 | $9.13 | 122017 |
| 2025-12-17 | 9.14 | $9.12 | 102437 |
| 2025-12-16 | 9.15 | $9.11 | 201430 |
| 2025-12-15 | 9.16 | $9.10 | 134833 |
| 2025-12-12 | 9.17 | $9.15 | 110800 |
| 2025-12-11 | 9.18 | $9.19 | 66605 |
| 2025-12-10 | 9.18 | $9.19 | 26200 |
| 2025-12-09 | 9.19 | $9.15 | 122200 |
| 2025-12-08 | 9.19 | $9.21 | 84603 |
| 2025-12-05 | 9.19 | $9.23 | 104000 |
| 2025-12-04 | 9.18 | $9.19 | 113248 |
| 2025-12-03 | 9.19 | $9.16 | 135300 |
| 2025-12-02 | 9.19 | $9.11 | 155741 |
| 2025-12-01 | 9.19 | $9.11 | 204109 |
| 2025-11-28 | 9.20 | $9.12 | 75642 |
| 2025-11-26 | 9.20 | $9.10 | 170630 |
| 2025-11-25 | 9.20 | $9.09 | 508915 |
| 2025-11-24 | 9.21 | $9.09 | 140100 |
| 2025-11-21 | 9.21 | $9.11 | 106300 |
| 2025-11-20 | 9.22 | $9.13 | 187238 |
| 2025-11-19 | 9.22 | $9.22 | 83500 |
| 2025-11-18 | 9.22 | $9.27 | 177044 |
| 2025-11-17 | 9.22 | $9.27 | 84200 |
| 2025-11-14 | 9.22 | $9.32 | 64041 |
| 2025-11-13 | 9.21 | $9.34 | 187500 |
| 2025-11-12 | 9.21 | $9.26 | 64328 |
| 2025-11-11 | 9.21 | $9.28 | 133300 |
| 2025-11-10 | 9.21 | $9.20 | 72042 |
| 2025-11-07 | 9.21 | $9.15 | 141900 |
| 2025-11-06 | 9.21 | $9.17 | 180200 |
| 2025-11-05 | 9.22 | $9.20 | 108140 |
| 2025-11-04 | 9.22 | $9.21 | 145347 |
| 2025-11-03 | 9.21 | $9.21 | 72800 |
| 2025-10-31 | 9.21 | $9.20 | 93335 |
| 2025-10-30 | 9.21 | $9.18 | 119200 |
| 2025-10-29 | 9.21 | $9.17 | 134110 |
| 2025-10-28 | 9.21 | $9.17 | 141900 |
| 2025-10-27 | 9.21 | $9.19 | 138500 |
| 2025-10-24 | 9.21 | $9.23 | 79000 |
| 2025-10-23 | 9.20 | $9.20 | 89600 |
| 2025-10-22 | 9.20 | $9.23 | 85628 |
| 2025-10-21 | 9.19 | $9.25 | 223300 |
| 2025-10-20 | 9.18 | $9.21 | 73400 |
| 2025-10-17 | 9.18 | $9.23 | 82541 |
| 2025-10-16 | 9.18 | $9.27 | 73917 |
| 2025-10-15 | 9.18 | $9.27 | 61100 |
| 2025-10-14 | 9.18 | $9.24 | 59900 |
| 2025-10-13 | 9.18 | $9.24 | 36222 |
| 2025-10-10 | 9.18 | $9.21 | 95000 |
| 2025-10-09 | 9.18 | $9.21 | 72529 |
| 2025-10-08 | 9.19 | $9.20 | 77800 |
| 2025-10-07 | 9.18 | $9.18 | 77940 |
| 2025-10-06 | 9.18 | $9.14 | 98800 |
| 2025-10-03 | 9.17 | $9.17 | 107316 |
| 2025-10-02 | 9.16 | $9.21 | 91331 |
| 2025-10-01 | 9.14 | $9.22 | 84300 |
| 2025-09-30 | 9.12 | $9.17 | 123642 |
| 2025-09-29 | 9.10 | $9.12 | 163500 |
| 2025-09-26 | 9.09 | $9.09 | 77126 |
| 2025-09-25 | 9.07 | $9.11 | 120543 |
| 2025-09-24 | 9.05 | $9.08 | 86400 |
| 2025-09-23 | 9.03 | $9.12 | 68100 |
| 2025-09-22 | 9.01 | $9.14 | 46200 |
| 2025-09-19 | 8.99 | $9.15 | 132000 |
| 2025-09-18 | 8.96 | $9.26 | 107023 |
| 2025-09-17 | 8.93 | $9.26 | 58601 |
| 2025-09-16 | 8.89 | $9.25 | 118200 |
| 2025-09-15 | 8.86 | $9.29 | 116303 |
| 2025-09-12 | 8.83 | $9.29 | 108711 |
| 2025-09-11 | 8.79 | $9.25 | 252914 |
| 2025-09-10 | 8.76 | $9.15 | 218814 |
| 2025-09-09 | 8.74 | $9.07 | 166419 |
| 2025-09-08 | 8.72 | $9.06 | 486135 |
| 2025-09-05 | 8.70 | $8.95 | 115144 |
| 2025-09-04 | 8.68 | $8.81 | 80078 |
| 2025-09-03 | 8.68 | $8.78 | 39000 |
| 2025-09-02 | 8.67 | $8.76 | 94033 |
| 2025-08-29 | 8.66 | $8.85 | 138300 |
| 2025-08-28 | 8.65 | $8.77 | 169125 |
| 2025-08-27 | 8.64 | $8.71 | 72900 |
| 2025-08-26 | 8.63 | $8.70 | 141103 |
| 2025-08-25 | 8.63 | $8.65 | 113315 |
| 2025-08-22 | 8.62 | $8.72 | 169900 |
| 2025-08-21 | 8.61 | $8.62 | 274400 |
| 2025-08-20 | 8.60 | $8.56 | 53223 |
| 2025-08-19 | 8.60 | $8.58 | 168321 |
| 2025-08-18 | 8.60 | $8.62 | 99617 |
| 2025-08-15 | 8.60 | $8.62 | 116334 |
| 2025-08-14 | 8.60 | $8.63 | 132100 |
| 2025-08-13 | 8.60 | $8.63 | 108216 |
| 2025-08-12 | 8.60 | $8.62 | 148100 |
| 2025-08-11 | 8.61 | $8.67 | 138400 |
| 2025-08-08 | 8.61 | $8.68 | 31100 |
| 2025-08-07 | 8.62 | $8.66 | 74500 |
| 2025-08-06 | 8.62 | $8.67 | 125803 |
| 2025-08-05 | 8.63 | $8.65 | 149928 |
| 2025-08-04 | 8.64 | $8.63 | 234000 |
| 2025-08-01 | 8.65 | $8.66 | 99100 |
| 2025-07-31 | 8.66 | $8.58 | 129900 |
| 2025-07-30 | 8.67 | $8.54 | 88021 |
| 2025-07-29 | 8.69 | $8.55 | 158500 |
| 2025-07-28 | 8.70 | $8.51 | 48800 |
| 2025-07-25 | 8.72 | $8.52 | 65600 |
| 2025-07-24 | 8.73 | $8.51 | 104400 |
| 2025-07-23 | 8.74 | $8.52 | 136744 |
| 2025-07-22 | 8.75 | $8.54 | 139900 |
| 2025-07-21 | 8.76 | $8.55 | 100300 |
| 2025-07-18 | 8.77 | $8.60 | 154929 |
| 2025-07-17 | 8.78 | $8.65 | 143700 |
| 2025-07-16 | 8.80 | $8.73 | 157600 |
| 2025-07-15 | 8.80 | $8.76 | 96900 |
| 2025-07-14 | 8.81 | $8.75 | 92700 |
| 2025-07-11 | 8.81 | $8.75 | 55408 |
| 2025-07-10 | 8.81 | $8.81 | 51614 |
| 2025-07-09 | 8.81 | $8.81 | 56800 |
| 2025-07-08 | 8.82 | $8.82 | 66512 |
| 2025-07-07 | 8.82 | $8.84 | 141800 |
| 2025-07-03 | 8.82 | $8.85 | 102433 |
| 2025-07-02 | 8.82 | $8.85 | 69400 |
| 2025-07-01 | 8.82 | $8.86 | 76400 |
| 2025-06-30 | 8.82 | $8.84 | 99607 |
| 2025-06-27 | 8.83 | $8.80 | 111100 |
| 2025-06-26 | 8.84 | $8.77 | 113133 |
| 2025-06-25 | 8.85 | $8.75 | 108600 |
| 2025-06-24 | 8.86 | $8.75 | 251820 |
| 2025-06-23 | 8.86 | $8.73 | 195100 |
| 2025-06-20 | 8.87 | $8.71 | 133100 |
| 2025-06-18 | 8.88 | $8.85 | 100700 |
| 2025-06-17 | 8.89 | $8.88 | 62842 |
| 2025-06-16 | 8.90 | $8.86 | 62340 |
| 2025-06-13 | 8.92 | $8.85 | 92700 |
| 2025-06-12 | 8.93 | $8.83 | 140400 |
| 2025-06-11 | 8.95 | $8.82 | 100900 |
| 2025-06-10 | 8.97 | $8.80 | 91401 |
| 2025-06-09 | 8.99 | $8.85 | 156600 |
| 2025-06-06 | 9.00 | $8.82 | 80735 |
| 2025-06-05 | 9.02 | $8.89 | 153414 |
| 2025-06-04 | 9.04 | $8.88 | 94500 |
| 2025-06-03 | 9.05 | $8.87 | 110100 |
| 2025-06-02 | 9.06 | $8.89 | 87000 |
| 2025-05-30 | 9.08 | $8.98 | 46900 |
| 2025-05-29 | 9.09 | $8.96 | 70200 |
| 2025-05-28 | 9.09 | $8.94 | 157800 |
| 2025-05-27 | 9.09 | $8.94 | 90048 |
| 2025-05-23 | 9.10 | $8.90 | 50217 |
| 2025-05-22 | 9.10 | $8.93 | 57618 |
| 2025-05-21 | 9.10 | $8.91 | 78411 |
| 2025-05-20 | 9.10 | $9.05 | 48625 |
| 2025-05-19 | 9.09 | $9.07 | 198000 |
| 2025-05-16 | 9.08 | $9.19 | 96159 |
| 2025-05-15 | 9.07 | $9.17 | 115700 |
| 2025-05-14 | 9.06 | $9.15 | 104578 |
| 2025-05-13 | 9.05 | $9.19 | 55308 |
| 2025-05-12 | 9.04 | $9.18 | 84934 |
| 2025-05-09 | 9.02 | $9.18 | 43619 |
| 2025-05-08 | 9.00 | $9.20 | 42338 |
| 2025-05-07 | 8.99 | $9.20 | 57240 |
| 2025-05-06 | 8.98 | $9.14 | 36405 |
| 2025-05-05 | 8.98 | $9.11 | 32500 |
| 2025-05-02 | 9.00 | $9.14 | 77100 |
| 2025-05-01 | 9.01 | $9.15 | 68800 |
| 2025-04-30 | 9.03 | $9.06 | 57600 |
| 2025-04-29 | 9.04 | $9.01 | 54139 |
| 2025-04-28 | 9.06 | $8.99 | 35900 |
| 2025-04-25 | 9.08 | $9.01 | 54842 |
| 2025-04-24 | 9.10 | $8.94 | 42800 |
| 2025-04-23 | 9.12 | $8.86 | 434045 |
| 2025-04-22 | 9.14 | $8.88 | 50739 |
| 2025-04-21 | 9.17 | $8.86 | 84905 |
| 2025-04-17 | 9.19 | $8.96 | 43200 |
| 2025-04-16 | 9.21 | $8.95 | 84700 |
| 2025-04-15 | 9.23 | $8.98 | 77200 |
| 2025-04-14 | 9.25 | $8.92 | 113616 |
| 2025-04-11 | 9.28 | $8.80 | 76443 |
| 2025-04-10 | 9.30 | $8.80 | 130700 |
| 2025-04-09 | 9.33 | $8.95 | 224819 |
| 2025-04-08 | 9.36 | $9.02 | 221300 |
| 2025-04-07 | 9.38 | $9.25 | 420400 |
| 2025-04-04 | 9.39 | $9.44 | 323023 |
| 2025-04-03 | 9.39 | $9.46 | 135548 |
| 2025-04-02 | 9.40 | $9.40 | 110900 |
| 2025-04-01 | 9.41 | $9.41 | 59600 |
| 2025-03-31 | 9.43 | $9.38 | 151912 |
| 2025-03-28 | 9.44 | $9.34 | 66700 |
| 2025-03-27 | 9.46 | $9.32 | 123000 |
| 2025-03-26 | 9.48 | $9.32 | 109004 |
| 2025-03-25 | 9.50 | $9.38 | 125200 |
| 2025-03-24 | 9.52 | $9.40 | 42949 |
| 2025-03-21 | 9.53 | $9.37 | 50507 |
| 2025-03-20 | 9.55 | $9.34 | 138700 |
| 2025-03-19 | 9.56 | $9.39 | 140400 |
| 2025-03-18 | 9.57 | $9.38 | 95700 |
| 2025-03-17 | 9.59 | $9.39 | 185337 |
| 2025-03-14 | 9.60 | $9.34 | 63642 |
| 2025-03-13 | 9.61 | $9.36 | 85927 |
| 2025-03-12 | 9.62 | $9.44 | 105100 |
| 2025-03-11 | 9.63 | $9.45 | 116800 |
| 2025-03-10 | 9.64 | $9.52 | 86403 |
| 2025-03-07 | 9.65 | $9.47 | 109404 |
| 2025-03-06 | 9.66 | $9.64 | 34600 |
| 2025-03-05 | 9.66 | $9.63 | 55200 |
| 2025-03-04 | 9.65 | $9.69 | 110000 |
| 2025-03-03 | 9.65 | $9.72 | 94000 |
| 2025-02-28 | 9.64 | $9.71 | 59900 |
| 2025-02-27 | 9.63 | $9.71 | 101201 |
| 2025-02-26 | 9.62 | $9.71 | 102215 |
| 2025-02-25 | 9.60 | $9.70 | 124300 |
| 2025-02-24 | 9.59 | $9.65 | 79700 |
| 2025-02-21 | 9.58 | $9.68 | 75825 |
| 2025-02-20 | 9.57 | $9.63 | 136500 |
| 2025-02-19 | 9.56 | $9.67 | 159900 |
| 2025-02-18 | 9.55 | $9.64 | 182500 |
| 2025-02-14 | 9.54 | $9.63 | 155601 |
| 2025-02-13 | 9.53 | $9.60 | 113735 |
| 2025-02-12 | 9.53 | $9.57 | 101442 |
| 2025-02-11 | 9.52 | $9.62 | 82900 |
| 2025-02-10 | 9.50 | $9.65 | 88941 |
| 2025-02-07 | 9.49 | $9.63 | 28712 |
| 2025-02-06 | 9.49 | $9.63 | 99600 |
| 2025-02-05 | 9.48 | $9.64 | 91100 |
| 2025-02-04 | 9.48 | $9.56 | 85645 |
| 2025-02-03 | 9.48 | $9.55 | 45400 |
| 2025-01-31 | 9.48 | $9.55 | 110000 |
| 2025-01-30 | 9.47 | $9.54 | 83335 |
| 2025-01-29 | 9.47 | $9.46 | 51909 |
| 2025-01-28 | 9.47 | $9.46 | 38100 |
| 2025-01-27 | 9.47 | $9.46 | 25845 |
| 2025-01-24 | 9.47 | $9.45 | 39800 |
| 2025-01-23 | 9.47 | $9.45 | 96233 |
| 2025-01-22 | 9.47 | $9.45 | 95400 |
| 2025-01-21 | 9.48 | $9.46 | 90635 |
| 2025-01-17 | 9.49 | $9.50 | 47100 |
| 2025-01-16 | 9.50 | $9.45 | 68842 |
| 2025-01-15 | 9.52 | $9.44 | 137937 |
| 2025-01-14 | 9.54 | $9.35 | 54100 |
| 2025-01-13 | 9.57 | $9.37 | 71321 |
| 2025-01-10 | 9.60 | $9.42 | 123000 |
| 2025-01-08 | 9.63 | $9.56 | 78817 |
| 2025-01-07 | 9.65 | $9.55 | 46941 |
| 2025-01-06 | 9.68 | $9.58 | 74040 |
| 2025-01-03 | 9.70 | $9.58 | 87400 |
| 2025-01-02 | 9.72 | $9.51 | 90900 |
| 2024-12-31 | 9.75 | $9.45 | 297700 |
| 2024-12-30 | 9.78 | $9.43 | 231837 |
| 2024-12-27 | 9.81 | $9.48 | 138500 |
| 2024-12-26 | 9.84 | $9.45 | 83320 |
| 2024-12-24 | 9.87 | $9.46 | 28011 |
| 2024-12-23 | 9.89 | $9.44 | 113800 |
| 2024-12-20 | 9.91 | $9.47 | 176700 |
| 2024-12-19 | 9.93 | $9.59 | 103100 |
| 2024-12-18 | 9.95 | $9.68 | 88626 |
| 2024-12-17 | 9.97 | $9.77 | 316713 |
| 2024-12-16 | 9.98 | $9.80 | 372819 |
| 2024-12-13 | 9.98 | $9.85 | 132124 |
| 2024-12-12 | 9.99 | $9.96 | 112000 |
| 2024-12-11 | 9.98 | $9.99 | 100611 |
| 2024-12-10 | 9.98 | $9.99 | 179800 |
| 2024-12-09 | 9.98 | $10.05 | 74700 |
| 2024-12-06 | 9.97 | $10.05 | 112447 |
| 2024-12-05 | 9.96 | $10.03 | 92011 |
| 2024-12-04 | 9.95 | $10.03 | 126000 |
| 2024-12-03 | 9.95 | $10.08 | 84400 |
| 2024-12-02 | 9.94 | $10.04 | 64300 |
| 2024-11-29 | 9.92 | $10.06 | 99200 |
| 2024-11-27 | 9.91 | $10.00 | 123700 |
| 2024-11-26 | 9.89 | $9.98 | 50744 |
| 2024-11-25 | 9.88 | $9.92 | 57947 |
| 2024-11-22 | 9.87 | $9.86 | 140200 |
| 2024-11-21 | 9.86 | $9.90 | 112600 |
| 2024-11-20 | 9.86 | $9.95 | 151300 |
| 2024-11-19 | 9.85 | $10.00 | 94900 |
| 2024-11-18 | 9.85 | $10.00 | 119900 |
| 2024-11-15 | 9.86 | $9.95 | 119806 |
| 2024-11-14 | 9.87 | $9.96 | 99600 |
| 2024-11-13 | 9.88 | $9.85 | 127913 |
| 2024-11-12 | 9.90 | $9.91 | 123700 |
| 2024-11-11 | 9.90 | $9.96 | 53900 |
| 2024-11-08 | 9.91 | $9.94 | 167400 |
| 2024-11-07 | 9.92 | $9.82 | 164807 |
| 2024-11-06 | 9.93 | $9.87 | 153000 |
| 2024-11-05 | 9.94 | $9.93 | 138038 |
| 2024-11-04 | 9.94 | $9.87 | 137523 |
| 2024-11-01 | 9.95 | $9.74 | 182100 |
| 2024-10-31 | 9.96 | $9.76 | 196900 |
| 2024-10-30 | 9.97 | $9.69 | 165624 |
| 2024-10-29 | 9.98 | $9.67 | 243944 |
| 2024-10-28 | 10.00 | $9.71 | 155549 |
| 2024-10-25 | 10.01 | $9.75 | 106709 |
| 2024-10-24 | 10.02 | $9.78 | 130800 |
| 2024-10-23 | 10.02 | $9.84 | 307446 |
| 2024-10-22 | 10.02 | $10.05 | 106800 |
| 2024-10-21 | 10.01 | $10.08 | 279500 |
| 2024-10-18 | 10.00 | $10.20 | 182004 |
| 2024-10-17 | 9.99 | $10.20 | 283200 |
| 2024-10-16 | 9.98 | $10.13 | 288241 |
| 2024-10-15 | 9.97 | $10.08 | 305000 |
| 2024-10-14 | 9.97 | $10.05 | 317500 |
| 2024-10-11 | 9.97 | $10.12 | 474400 |
| 2024-10-10 | 9.96 | $10.06 | 431103 |
| 2024-10-09 | 9.96 | $10.00 | 228912 |
| 2024-10-08 | 9.96 | $10.02 | 196721 |
| 2024-10-07 | 9.95 | $9.98 | 551300 |
| 2024-10-04 | 9.94 | $9.98 | 387704 |
| 2024-10-03 | 9.94 | $9.97 | 136313 |
| 2024-10-02 | 9.93 | $10.01 | 208449 |
| 2024-10-01 | 9.92 | $9.99 | 143300 |
| 2024-09-30 | 9.91 | $9.97 | 267530 |
| 2024-09-27 | 9.90 | $9.88 | 206000 |
| 2024-09-26 | 9.89 | $9.85 | 580500 |
| 2024-09-25 | 9.89 | $9.85 | 195700 |
| 2024-09-24 | 9.88 | $9.85 | 193504 |
| 2024-09-23 | 9.88 | $9.87 | 222200 |
| 2024-09-20 | 9.87 | $9.93 | 50501 |
| 2024-09-19 | 9.86 | $9.96 | 171208 |
| 2024-09-18 | 9.85 | $10.05 | 203500 |
| 2024-09-17 | 9.84 | $10.02 | 265223 |
| 2024-09-16 | 9.82 | $9.99 | 76100 |
| 2024-09-13 | 9.81 | $9.99 | 93400 |
| 2024-09-12 | 9.79 | $10.00 | 175900 |
| 2024-09-11 | 9.78 | $9.97 | 158300 |
| 2024-09-10 | 9.77 | $9.91 | 45221 |
| 2024-09-09 | 9.77 | $9.85 | 73440 |
| 2024-09-06 | 9.76 | $9.89 | 222800 |
| 2024-09-05 | 9.75 | $9.84 | 160305 |
| 2024-09-04 | 9.75 | $9.79 | 221100 |
| 2024-09-03 | 9.75 | $9.79 | 73100 |
| 2024-08-30 | 9.74 | $9.74 | 79300 |
| 2024-08-29 | 9.75 | $9.74 | 547000 |
| 2024-08-28 | 9.75 | $9.72 | 1.9M |
| 2024-08-27 | 9.75 | $9.74 | 124600 |
| 2024-08-26 | 9.74 | $9.76 | 134700 |
| 2024-08-23 | 9.74 | $9.76 | 90400 |
| 2024-08-22 | 9.74 | $9.74 | 48706 |
| 2024-08-21 | 9.73 | $9.74 | 63221 |
| 2024-08-20 | 9.72 | $9.72 | 101805 |
| 2024-08-19 | 9.72 | $9.68 | 189700 |
| 2024-08-16 | 9.71 | $9.76 | 136017 |
| 2024-08-15 | 9.70 | $9.74 | 126000 |
| 2024-08-14 | 9.69 | $9.78 | 171227 |
| 2024-08-13 | 9.68 | $9.79 | 139402 |
| 2024-08-12 | 9.68 | $9.74 | 89600 |
| 2024-08-09 | 9.67 | $9.75 | 93500 |
| 2024-08-08 | 9.67 | $9.73 | 63300 |
| 2024-08-07 | 9.67 | $9.77 | 42700 |
| 2024-08-06 | 9.66 | $9.72 | 70232 |
| 2024-08-05 | 9.65 | $9.72 | 84911 |
| 2024-08-02 | 9.64 | $9.82 | 72827 |
| 2024-08-01 | 9.63 | $9.76 | 72700 |
| 2024-07-31 | 9.62 | $9.70 | 54337 |
| 2024-07-30 | 9.61 | $9.70 | 65646 |
| 2024-07-29 | 9.60 | $9.72 | 127400 |
| 2024-07-26 | 9.58 | $9.66 | 55025 |
| 2024-07-25 | 9.58 | $9.60 | 49947 |
| 2024-07-24 | 9.57 | $9.58 | 139125 |
| 2024-07-23 | 9.57 | $9.58 | 82836 |
| 2024-07-22 | 9.57 | $9.58 | 123324 |
| 2024-07-19 | 9.57 | $9.55 | 68207 |
| 2024-07-18 | 9.57 | $9.55 | 136728 |
| 2024-07-17 | 9.57 | $9.61 | 282400 |
| 2024-07-16 | 9.57 | $9.70 | 79000 |
| 2024-07-15 | 9.57 | $9.69 | 96600 |
| 2024-07-12 | 9.57 | $9.67 | 65130 |
| 2024-07-11 | 9.56 | $9.63 | 78800 |
| 2024-07-10 | 9.56 | $9.58 | 72709 |
| 2024-07-09 | 9.55 | $9.55 | 66237 |
| 2024-07-08 | 9.54 | $9.55 | 157725 |
| 2024-07-05 | 9.54 | $9.59 | 69817 |
| 2024-07-03 | 9.53 | $9.54 | 51402 |
| 2024-07-02 | 9.52 | $9.50 | 104500 |
| 2024-07-01 | 9.51 | $9.48 | 136540 |
| 2024-06-28 | 9.51 | $9.47 | 128200 |
| 2024-06-27 | 9.50 | $9.55 | 96030 |
| 2024-06-26 | 9.49 | $9.53 | 122528 |
| 2024-06-25 | 9.48 | $9.54 | 94104 |
| 2024-06-24 | 9.47 | $9.55 | 101314 |
| 2024-06-21 | 9.46 | $9.53 | 138900 |
| 2024-06-20 | 9.46 | $9.56 | 96700 |
| 2024-06-18 | 9.45 | $9.66 | 137300 |
| 2024-06-17 | 9.44 | $9.62 | 124600 |
| 2024-06-14 | 9.44 | $9.65 | 37119 |
| 2024-06-13 | 9.43 | $9.65 | 78047 |
| 2024-06-12 | 9.42 | $9.54 | 67631 |
| 2024-06-11 | 9.42 | $9.50 | 135100 |
| 2024-06-10 | 9.42 | $9.44 | 80642 |
| 2024-06-07 | 9.42 | $9.40 | 36315 |
| 2024-06-06 | 9.42 | $9.44 | 66432 |
| 2024-06-05 | 9.43 | $9.43 | 72310 |
| 2024-06-04 | 9.43 | $9.39 | 67415 |
| 2024-06-03 | 9.43 | $9.32 | 73706 |
| 2024-05-31 | 9.43 | $9.34 | 107500 |
| 2024-05-30 | 9.43 | $9.31 | 60200 |
| 2024-05-29 | 9.43 | $9.30 | 45900 |
| 2024-05-28 | 9.43 | $9.35 | 193809 |
| 2024-05-24 | 9.43 | $9.37 | 19338 |
| 2024-05-23 | 9.43 | $9.39 | 97100 |
| 2024-05-22 | 9.42 | $9.44 | 77920 |
| 2024-05-21 | 9.42 | $9.47 | 87503 |
| 2024-05-20 | 9.41 | $9.49 | 110300 |
| 2024-05-17 | 9.40 | $9.48 | 100611 |
| 2024-05-16 | 9.39 | $9.50 | 73441 |
| 2024-05-15 | 9.38 | $9.53 | 102300 |
| 2024-05-14 | 9.37 | $9.46 | 62300 |
| 2024-05-13 | 9.37 | $9.50 | 33500 |
| 2024-05-10 | 9.36 | $9.49 | 44148 |
| 2024-05-09 | 9.36 | $9.49 | 18534 |
| 2024-05-08 | 9.35 | $9.49 | 103700 |
| 2024-05-07 | 9.34 | $9.43 | 128200 |
| 2024-05-06 | 9.35 | $9.41 | 146347 |
| 2024-05-03 | 9.35 | $9.37 | 92529 |
| 2024-05-02 | 9.36 | $9.35 | 452300 |
| 2024-05-01 | 9.37 | $9.33 | 139900 |
| 2024-04-30 | 9.39 | $9.31 | 407000 |
| 2024-04-29 | 9.40 | $9.32 | 362506 |
| 2024-04-26 | 9.41 | $9.28 | 56735 |
| 2024-04-25 | 9.40 | $9.27 | 82400 |
| 2024-04-24 | 9.39 | $9.33 | 95400 |
| 2024-04-23 | 9.37 | $9.32 | 89800 |
| 2024-04-22 | 9.36 | $9.31 | 67600 |
| 2024-04-19 | 9.34 | $9.32 | 52300 |
| 2024-04-18 | 9.32 | $9.32 | 45400 |
| 2024-04-17 | 9.31 | $9.38 | 45500 |
| 2024-04-16 | 9.29 | $9.35 | 83000 |
| 2024-04-15 | 9.28 | $9.36 | 47414 |
| 2024-04-12 | 9.26 | $9.37 | 117200 |
| 2024-04-11 | 9.24 | $9.32 | 264949 |
| 2024-04-10 | 9.22 | $9.38 | 139100 |
| 2024-04-09 | 9.20 | $9.52 | 128400 |
| 2024-04-08 | 9.18 | $9.55 | 64025 |
| 2024-04-05 | 9.15 | $9.56 | 53600 |
| 2024-04-04 | 9.12 | $9.58 | 56700 |
| 2024-04-03 | 9.09 | $9.57 | 134000 |
| 2024-04-02 | 9.06 | $9.58 | 205501 |
| 2024-04-01 | 9.03 | $9.62 | 732200 |
| 2024-03-28 | 9.00 | $9.03 | 208514 |
| 2024-03-27 | 8.99 | $8.98 | 62500 |
| 2024-03-26 | 8.99 | $9.02 | 52000 |
| 2024-03-25 | 8.98 | $9.00 | 41212 |
| 2024-03-22 | 8.98 | $9.01 | 76600 |
| 2024-03-21 | 8.98 | $8.99 | 59704 |
| 2024-03-20 | 8.98 | $9.00 | 63227 |
| 2024-03-19 | 8.98 | $9.03 | 108900 |
| 2024-03-18 | 8.98 | $9.05 | 79410 |
| 2024-03-15 | 8.98 | $8.99 | 65608 |
| 2024-03-14 | 8.98 | $8.96 | 183800 |
| 2024-03-13 | 8.98 | $9.03 | 77600 |
| 2024-03-12 | 8.98 | $9.02 | 117604 |
| 2024-03-11 | 8.98 | $9.02 | 75506 |
| 2024-03-08 | 8.98 | $8.99 | 75800 |
| 2024-03-07 | 8.98 | $8.99 | 77300 |
| 2024-03-06 | 8.99 | $8.99 | 67000 |
| 2024-03-05 | 8.98 | $8.97 | 98305 |
| 2024-03-04 | 8.98 | $8.90 | 205600 |
| 2024-03-01 | 8.99 | $8.95 | 99544 |
| 2024-02-29 | 9.00 | $8.94 | 35500 |
| 2024-02-28 | 9.00 | $8.90 | 169200 |
| 2024-02-27 | 9.00 | $8.89 | 114103 |
| 2024-02-26 | 9.00 | $8.93 | 68400 |
| 2024-02-23 | 8.99 | $9.01 | 396945 |
| 2024-02-22 | 8.99 | $9.02 | 339243 |
| 2024-02-21 | 8.98 | $9.03 | 51400 |
| 2024-02-20 | 8.97 | $9.01 | 93505 |
| 2024-02-16 | 8.97 | $9.00 | 34600 |
| 2024-02-15 | 8.96 | $9.05 | 54000 |
| 2024-02-14 | 8.95 | $9.00 | 154000 |
| 2024-02-13 | 8.95 | $8.95 | 128000 |
| 2024-02-12 | 8.95 | $9.08 | 51017 |
| 2024-02-09 | 8.95 | $9.06 | 110914 |
| 2024-02-08 | 8.94 | $9.02 | 121819 |
| 2024-02-07 | 8.94 | $9.00 | 70800 |
| 2024-02-06 | 8.94 | $8.98 | 80122 |
| 2024-02-05 | 8.94 | $8.95 | 70000 |
| 2024-02-02 | 8.94 | $9.01 | 102524 |
| 2024-02-01 | 8.93 | $9.09 | 115800 |
| 2024-01-31 | 8.93 | $9.00 | 86700 |
| 2024-01-30 | 8.93 | $8.90 | 89400 |
| 2024-01-29 | 8.93 | $8.87 | 79114 |
| 2024-01-26 | 8.93 | $8.79 | 136919 |
| 2024-01-25 | 8.93 | $8.90 | 102500 |
| 2024-01-24 | 8.93 | $8.88 | 48025 |
| 2024-01-23 | 8.93 | $8.92 | 109900 |
| 2024-01-22 | 8.93 | $8.94 | 55133 |
| 2024-01-19 | 8.92 | $8.87 | 111346 |
| 2024-01-18 | 8.92 | $8.83 | 169000 |
| 2024-01-17 | 8.92 | $8.91 | 116223 |
| 2024-01-16 | 8.91 | $8.96 | 119700 |
| 2024-01-12 | 8.90 | $9.03 | 47300 |
| 2024-01-11 | 8.89 | $8.99 | 38130 |
| 2024-01-10 | 8.87 | $8.98 | 78000 |
| 2024-01-09 | 8.86 | $8.96 | 183522 |
| 2024-01-08 | 8.84 | $8.97 | 186700 |
| 2024-01-05 | 8.82 | $8.93 | 51341 |
| 2024-01-04 | 8.81 | $8.93 | 44621 |
| 2024-01-03 | 8.80 | $9.04 | 44138 |
| 2024-01-02 | 8.78 | $8.96 | 98949 |
| 2023-12-29 | 8.76 | $8.89 | 99500 |
| 2023-12-28 | 8.74 | $8.87 | 159133 |
| 2023-12-27 | 8.72 | $8.90 | 114102 |
| 2023-12-26 | 8.69 | $8.86 | 71300 |
| 2023-12-22 | 8.67 | $8.86 | 83207 |
| 2023-12-21 | 8.64 | $8.86 | 118845 |
| 2023-12-20 | 8.61 | $8.82 | 115844 |
| 2023-12-19 | 8.59 | $8.82 | 427537 |
| 2023-12-18 | 8.57 | $8.81 | 103805 |
| 2023-12-15 | 8.54 | $8.79 | 139000 |
| 2023-12-14 | 8.52 | $8.81 | 126500 |
| 2023-12-13 | 8.49 | $8.71 | 191619 |
| 2023-12-12 | 8.47 | $8.66 | 66343 |
| 2023-12-11 | 8.45 | $8.66 | 52130 |
| 2023-12-08 | 8.42 | $8.64 | 48609 |
| 2023-12-07 | 8.39 | $8.66 | 62400 |
| 2023-12-06 | 8.36 | $8.64 | 72800 |
| 2023-12-05 | 8.33 | $8.65 | 20500 |
| 2023-12-04 | 8.29 | $8.65 | 62311 |
| 2023-12-01 | 8.25 | $8.62 | 52205 |
| 2023-11-30 | 8.20 | $8.49 | 120424 |
| 2023-11-29 | 8.15 | $8.48 | 61000 |
| 2023-11-28 | 8.10 | $8.36 | 117539 |
| 2023-11-27 | 8.06 | $8.33 | 168400 |
| 2023-11-24 | 8.02 | $8.31 | 40001 |
| 2023-11-22 | 7.97 | $8.34 | 98000 |
| 2023-11-21 | 7.93 | $8.31 | 94444 |
| 2023-11-20 | 7.89 | $8.39 | 56200 |
| 2023-11-17 | 7.84 | $8.39 | 55642 |
| 2023-11-16 | 7.79 | $8.37 | 29500 |
| 2023-11-15 | 7.75 | $8.23 | 120000 |
| 2023-11-14 | 7.71 | $8.31 | 64722 |
| 2023-11-13 | 7.68 | $8.11 | 82400 |
| 2023-11-10 | 7.66 | $8.12 | 97600 |
| 2023-11-09 | 7.64 | $8.06 | 299700 |
| 2023-11-08 | 7.63 | $8.09 | 92947 |
| 2023-11-07 | 7.61 | $7.98 | 125400 |
| 2023-11-06 | 7.60 | $7.83 | 836735 |
| 2023-11-03 | 7.60 | $7.82 | 472132 |
| 2023-11-02 | 7.59 | $7.67 | 100600 |
| 2023-11-01 | 7.60 | $7.55 | 216808 |
| 2023-10-31 | 7.61 | $7.48 | 69842 |
| 2023-10-30 | 7.62 | $7.47 | 58830 |
| 2023-10-27 | 7.63 | $7.47 | 108400 |
| 2023-10-26 | 7.65 | $7.45 | 54318 |
| 2023-10-25 | 7.66 | $7.42 | 56913 |
| 2023-10-24 | 7.68 | $7.49 | 92735 |
| 2023-10-23 | 7.70 | $7.46 | 89800 |
| 2023-10-20 | 7.73 | $7.47 | 163700 |
| 2023-10-19 | 7.76 | $7.47 | 125528 |
| 2023-10-18 | 7.80 | $7.53 | 1.7M |
| 2023-10-17 | 7.83 | $7.61 | 129015 |
| 2023-10-16 | 7.86 | $7.69 | 156600 |
| 2023-10-13 | 7.88 | $7.79 | 84429 |
| 2023-10-12 | 7.90 | $7.78 | 92100 |
| 2023-10-11 | 7.92 | $7.81 | 111900 |
| 2023-10-10 | 7.94 | $7.76 | 70800 |
| 2023-10-09 | 7.96 | $7.74 | 29826 |
| 2023-10-06 | 7.98 | $7.74 | 38900 |
| 2023-10-05 | 8.01 | $7.76 | 74800 |
| 2023-10-04 | 8.03 | $7.83 | 90200 |
| 2023-10-03 | 8.06 | $7.68 | 80900 |
| 2023-10-02 | 8.09 | $7.72 | 112800 |
| 2023-09-29 | 8.12 | $7.70 | 165038 |
| 2023-09-28 | 8.16 | $7.74 | 83800 |
| 2023-09-27 | 8.18 | $7.85 | 55100 |
| 2023-09-26 | 8.21 | $7.91 | 58100 |
| 2023-09-25 | 8.23 | $8.04 | 66825 |
| 2023-09-22 | 8.24 | $8.12 | 40711 |
| 2023-09-21 | 8.25 | $8.16 | 85600 |
| 2023-09-20 | 8.25 | $8.18 | 30900 |
| 2023-09-19 | 8.26 | $8.16 | 71039 |
| 2023-09-18 | 8.27 | $8.17 | 105711 |
| 2023-09-15 | 8.28 | $8.15 | 57518 |
| 2023-09-14 | 8.29 | $8.17 | 243300 |
| 2023-09-13 | 8.30 | $8.19 | 102400 |
| 2023-09-12 | 8.32 | $8.20 | 370500 |
| 2023-09-11 | 8.33 | $8.22 | 128048 |
| 2023-09-08 | 8.35 | $8.23 | 71900 |
| 2023-09-07 | 8.36 | $8.27 | 111708 |
| 2023-09-06 | 8.37 | $8.30 | 61800 |
| 2023-09-05 | 8.38 | $8.31 | 90600 |
| 2023-09-01 | 8.39 | $8.36 | 37705 |
| 2023-08-31 | 8.40 | $8.37 | 93908 |
| 2023-08-30 | 8.40 | $8.32 | 63701 |
| 2023-08-29 | 8.41 | $8.33 | 84000 |
| 2023-08-28 | 8.43 | $8.28 | 39700 |
| 2023-08-25 | 8.45 | $8.26 | 53339 |
| 2023-08-24 | 8.47 | $8.28 | 61931 |
| 2023-08-23 | 8.49 | $8.31 | 70200 |
| 2023-08-22 | 8.52 | $8.30 | 83834 |
| 2023-08-21 | 8.54 | $8.30 | 67300 |
| 2023-08-18 | 8.56 | $8.41 | 42800 |
| 2023-08-17 | 8.57 | $8.42 | 35500 |
| 2023-08-16 | 8.59 | $8.42 | 31000 |
| 2023-08-15 | 8.60 | $8.51 | 46719 |
| 2023-08-14 | 8.61 | $8.49 | 66109 |
| 2023-08-11 | 8.61 | $8.50 | 37118 |
| 2023-08-10 | 8.62 | $8.50 | 64300 |
| 2023-08-09 | 8.63 | $8.48 | 47649 |
| 2023-08-08 | 8.64 | $8.47 | 70414 |
| 2023-08-07 | 8.65 | $8.47 | 102400 |
| 2023-08-04 | 8.66 | $8.51 | 68101 |
| 2023-08-03 | 8.66 | $8.44 | 100245 |
| 2023-08-02 | 8.67 | $8.57 | 78300 |
| 2023-08-01 | 8.67 | $8.66 | 89000 |
| 2023-07-31 | 8.67 | $8.75 | 51805 |
| 2023-07-28 | 8.66 | $8.69 | 58800 |
| 2023-07-27 | 8.66 | $8.67 | 26700 |
| 2023-07-26 | 8.66 | $8.74 | 37303 |
| 2023-07-25 | 8.65 | $8.72 | 19700 |
| 2023-07-24 | 8.65 | $8.72 | 18400 |
| 2023-07-21 | 8.64 | $8.71 | 29200 |
| 2023-07-20 | 8.63 | $8.68 | 41400 |
| 2023-07-19 | 8.63 | $8.70 | 44649 |
| 2023-07-18 | 8.62 | $8.67 | 19800 |
| 2023-07-17 | 8.61 | $8.64 | 50448 |
| 2023-07-14 | 8.61 | $8.62 | 42623 |
| 2023-07-13 | 8.61 | $8.71 | 19800 |
| 2023-07-12 | 8.60 | $8.68 | 31306 |
| 2023-07-11 | 8.59 | $8.63 | 42700 |
| 2023-07-10 | 8.59 | $8.62 | 27900 |
| 2023-07-07 | 8.59 | $8.61 | 65045 |
| 2023-07-06 | 8.59 | $8.60 | 91913 |
| 2023-07-05 | 8.59 | $8.63 | 72100 |
| 2023-07-03 | 8.59 | $8.63 | 21200 |
| 2023-06-30 | 8.59 | $8.61 | 73800 |
| 2023-06-29 | 8.59 | $8.61 | 65804 |
| 2023-06-28 | 8.58 | $8.65 | 53703 |
| 2023-06-27 | 8.57 | $8.64 | 38200 |
| 2023-06-26 | 8.56 | $8.60 | 60445 |
| 2023-06-23 | 8.56 | $8.57 | 102500 |
| 2023-06-22 | 8.55 | $8.55 | 78130 |
| 2023-06-21 | 8.55 | $8.56 | 121500 |
| 2023-06-20 | 8.55 | $8.55 | 117900 |
| 2023-06-16 | 8.56 | $8.54 | 60106 |
| 2023-06-15 | 8.57 | $8.58 | 35636 |
| 2023-06-14 | 8.57 | $8.55 | 44500 |
| 2023-06-13 | 8.58 | $8.54 | 89109 |
| 2023-06-12 | 8.59 | $8.61 | 42800 |
| 2023-06-09 | 8.59 | $8.59 | 66846 |
| 2023-06-08 | 8.59 | $8.64 | 36300 |
| 2023-06-07 | 8.60 | $8.60 | 14806 |
| 2023-06-06 | 8.60 | $8.64 | 38400 |
| 2023-06-05 | 8.60 | $8.60 | 39566 |
| 2023-06-02 | 8.60 | $8.55 | 54600 |
| 2023-06-01 | 8.61 | $8.56 | 92100 |
| 2023-05-31 | 8.61 | $8.50 | 56600 |
| 2023-05-30 | 8.61 | $8.49 | 48001 |
| 2023-05-26 | 8.62 | $8.45 | 29800 |
| 2023-05-25 | 8.63 | $8.45 | 44736 |
| 2023-05-24 | 8.64 | $8.45 | 120504 |
| 2023-05-23 | 8.66 | $8.55 | 58423 |
| 2023-05-22 | 8.66 | $8.65 | 83200 |
| 2023-05-19 | 8.66 | $8.67 | 93233 |
| 2023-05-18 | 8.67 | $8.67 | 38000 |
| 2023-05-17 | 8.67 | $8.68 | 38500 |
| 2023-05-16 | 8.67 | $8.68 | 31100 |
| 2023-05-15 | 8.67 | $8.68 | 63000 |
| 2023-05-12 | 8.68 | $8.68 | 17506 |
| 2023-05-11 | 8.68 | $8.68 | 73500 |
| 2023-05-10 | 8.69 | $8.67 | 70310 |
| 2023-05-09 | 8.70 | $8.65 | 76500 |
| 2023-05-08 | 8.71 | $8.63 | 93128 |
| 2023-05-05 | 8.72 | $8.70 | 77600 |
| 2023-05-04 | 8.73 | $8.62 | 57142 |
| 2023-05-03 | 8.74 | $8.61 | 65021 |
| 2023-05-02 | 8.75 | $8.61 | 105100 |
| 2023-05-01 | 8.76 | $8.60 | 87318 |
| 2023-04-28 | 8.77 | $8.69 | 40800 |
| 2023-04-27 | 8.77 | $8.72 | 20344 |
| 2023-04-26 | 8.77 | $8.71 | 20900 |
| 2023-04-25 | 8.76 | $8.63 | 47006 |
| 2023-04-24 | 8.76 | $8.71 | 34213 |
| 2023-04-21 | 8.75 | $8.75 | 34316 |
| 2023-04-20 | 8.74 | $8.74 | 57100 |
| 2023-04-19 | 8.73 | $8.65 | 90311 |
| 2023-04-18 | 8.73 | $8.68 | 70800 |
| 2023-04-17 | 8.72 | $8.77 | 53942 |
| 2023-04-14 | 8.72 | $8.79 | 68400 |
| 2023-04-13 | 8.71 | $8.81 | 38800 |
| 2023-04-12 | 8.70 | $8.85 | 41933 |
| 2023-04-11 | 8.68 | $8.92 | 43300 |
| 2023-04-10 | 8.67 | $8.80 | 44348 |
| 2023-04-06 | 8.66 | $8.86 | 28436 |
| 2023-04-05 | 8.64 | $8.85 | 31100 |
| 2023-04-04 | 8.63 | $8.80 | 70100 |
| 2023-04-03 | 8.62 | $8.77 | 61700 |
| 2023-03-31 | 8.61 | $8.90 | 64537 |
| 2023-03-30 | 8.59 | $8.74 | 29430 |
| 2023-03-29 | 8.58 | $8.62 | 37800 |
| 2023-03-28 | 8.58 | $8.59 | 48900 |
| 2023-03-27 | 8.58 | $8.56 | 55200 |
| 2023-03-24 | 8.58 | $8.59 | 45100 |
| 2023-03-23 | 8.58 | $8.57 | 46300 |
| 2023-03-22 | 8.58 | $8.56 | 62600 |
| 2023-03-21 | 8.58 | $8.53 | 77804 |
| 2023-03-20 | 8.59 | $8.60 | 62631 |
| 2023-03-17 | 8.59 | $8.65 | 32000 |
| 2023-03-16 | 8.60 | $8.62 | 47200 |
| 2023-03-15 | 8.61 | $8.61 | 26612 |
| 2023-03-14 | 8.63 | $8.55 | 29200 |
| 2023-03-13 | 8.66 | $8.56 | 69734 |
| 2023-03-10 | 8.68 | $8.59 | 50800 |
| 2023-03-09 | 8.70 | $8.59 | 56500 |
| 2023-03-08 | 8.73 | $8.60 | 113636 |
| 2023-03-07 | 8.75 | $8.52 | 53300 |
| 2023-03-06 | 8.77 | $8.56 | 123800 |
| 2023-03-03 | 8.80 | $8.57 | 23000 |
| 2023-03-02 | 8.82 | $8.53 | 24402 |
| 2023-03-01 | 8.85 | $8.59 | 30838 |
| 2023-02-28 | 8.88 | $8.60 | 43329 |
| 2023-02-27 | 8.90 | $8.52 | 73900 |
| 2023-02-24 | 8.92 | $8.59 | 23500 |
| 2023-02-23 | 8.94 | $8.65 | 34729 |
| 2023-02-22 | 8.96 | $8.62 | 36714 |
| 2023-02-21 | 8.98 | $8.61 | 53628 |
| 2023-02-17 | 9.01 | $8.70 | 125600 |
| 2023-02-16 | 9.04 | $8.80 | 43500 |
| 2023-02-15 | 9.06 | $8.90 | 41700 |
| 2023-02-14 | 9.06 | $9.02 | 35400 |
| 2023-02-13 | 9.06 | $9.06 | 41940 |
| 2023-02-10 | 9.06 | $9.02 | 56711 |
| 2023-02-09 | 9.05 | $9.02 | 56643 |
| 2023-02-08 | 9.05 | $9.02 | 25103 |
| 2023-02-07 | 9.04 | $9.04 | 42706 |
| 2023-02-06 | 9.03 | $8.99 | 90500 |
| 2023-02-03 | 9.02 | $9.06 | 131141 |
| 2023-02-02 | 9.01 | $9.15 | 51410 |
| 2023-02-01 | 8.99 | $9.12 | 89733 |
| 2023-01-31 | 8.97 | $9.07 | 101000 |
| 2023-01-30 | 8.94 | $9.05 | 103800 |
| 2023-01-27 | 8.92 | $8.97 | 70828 |
| 2023-01-26 | 8.90 | $8.92 | 220510 |
| 2023-01-25 | 8.88 | $8.98 | 172300 |
| 2023-01-24 | 8.86 | $9.10 | 152100 |
| 2023-01-23 | 8.83 | $9.27 | 70819 |
| 2023-01-20 | 8.80 | $9.27 | 49000 |
| 2023-01-19 | 8.76 | $9.10 | 33535 |
| 2023-01-18 | 8.74 | $9.05 | 69300 |
| 2023-01-17 | 8.72 | $9.00 | 47137 |
| 2023-01-13 | 8.70 | $8.93 | 40500 |
| 2023-01-12 | 8.69 | $8.98 | 34000 |
| 2023-01-11 | 8.68 | $8.92 | 58732 |
| 2023-01-10 | 8.67 | $8.84 | 44700 |
| 2023-01-09 | 8.67 | $8.89 | 38441 |
| 2023-01-06 | 8.66 | $8.80 | 65600 |
| 2023-01-05 | 8.66 | $8.73 | 41639 |
| 2023-01-04 | 8.67 | $8.75 | 33727 |
| 2023-01-03 | 8.67 | $8.71 | 117200 |
| 2022-12-30 | 8.68 | $8.61 | 226400 |
| 2022-12-29 | 8.70 | $8.60 | 169400 |
| 2022-12-28 | 8.72 | $8.53 | 124000 |
| 2022-12-27 | 8.73 | $8.56 | 253200 |
| 2022-12-23 | 8.74 | $8.52 | 176100 |
| 2022-12-22 | 8.75 | $8.57 | 260900 |
| 2022-12-21 | 8.76 | $8.59 | 197600 |
| 2022-12-20 | 8.76 | $8.55 | 147544 |
| 2022-12-19 | 8.76 | $8.59 | 172619 |
| 2022-12-16 | 8.75 | $8.65 | 107335 |
| 2022-12-15 | 8.74 | $8.67 | 115005 |
| 2022-12-14 | 8.72 | $8.76 | 204907 |
| 2022-12-13 | 8.70 | $8.75 | 271700 |
| 2022-12-12 | 8.67 | $8.76 | 94500 |
| 2022-12-09 | 8.64 | $8.78 | 68508 |
| 2022-12-08 | 8.62 | $8.76 | 53000 |
| 2022-12-07 | 8.58 | $8.84 | 91023 |
| 2022-12-06 | 8.54 | $8.81 | 37800 |
| 2022-12-05 | 8.51 | $8.78 | 75200 |
| 2022-12-02 | 8.48 | $8.93 | 142900 |
| 2022-12-01 | 8.43 | $8.97 | 152800 |
| 2022-11-30 | 8.39 | $8.93 | 147041 |
| 2022-11-29 | 8.34 | $8.82 | 156400 |
| 2022-11-28 | 8.30 | $8.76 | 221500 |
| 2022-11-25 | 8.26 | $8.73 | 46500 |
| 2022-11-23 | 8.22 | $8.71 | 157300 |
| 2022-11-22 | 8.19 | $8.65 | 159300 |
| 2022-11-21 | 8.16 | $8.51 | 115343 |
| 2022-11-18 | 8.15 | $8.42 | 114720 |
| 2022-11-17 | 8.14 | $8.39 | 175546 |
| 2022-11-16 | 8.13 | $8.37 | 73900 |
| 2022-11-15 | 8.12 | $8.26 | 146344 |
| 2022-11-14 | 8.13 | $8.16 | 75700 |
| 2022-11-11 | 8.13 | $8.26 | 157948 |
| 2022-11-10 | 8.14 | $8.25 | 99903 |
| 2022-11-09 | 8.15 | $8.07 | 28331 |
| 2022-11-08 | 8.17 | $8.09 | 85533 |
| 2022-11-07 | 8.20 | $8.17 | 201542 |
| 2022-11-04 | 8.22 | $8.16 | 166000 |
| 2022-11-03 | 8.23 | $7.98 | 63300 |
| 2022-11-02 | 8.26 | $8.03 | 65407 |
| 2022-11-01 | 8.28 | $8.04 | 103317 |
| 2022-10-31 | 8.30 | $7.95 | 110205 |
| 2022-10-28 | 8.32 | $7.96 | 81503 |
| 2022-10-27 | 8.34 | $8.03 | 66900 |
| 2022-10-26 | 8.35 | $8.08 | 88722 |
| 2022-10-25 | 8.36 | $8.11 | 167600 |
| 2022-10-24 | 8.36 | $8.15 | 104300 |
| 2022-10-21 | 8.37 | $8.27 | 69917 |
| 2022-10-20 | 8.38 | $8.23 | 109644 |
| 2022-10-19 | 8.40 | $8.22 | 46845 |
| 2022-10-18 | 8.42 | $8.29 | 81800 |
| 2022-10-17 | 8.44 | $8.23 | 71600 |
| 2022-10-14 | 8.46 | $8.43 | 36200 |
| 2022-10-13 | 8.47 | $8.48 | 73300 |
| 2022-10-12 | 8.49 | $8.57 | 44500 |
| 2022-10-11 | 8.51 | $8.58 | 88800 |
| 2022-10-10 | 8.53 | $8.52 | 57300 |
| 2022-10-07 | 8.56 | $8.50 | 40200 |
| 2022-10-06 | 8.59 | $8.44 | 22326 |
| 2022-10-05 | 8.62 | $8.44 | 72946 |
| 2022-10-04 | 8.66 | $8.42 | 74107 |
| 2022-10-03 | 8.69 | $8.42 | 65600 |
| 2022-09-30 | 8.73 | $8.32 | 60900 |
| 2022-09-29 | 8.77 | $8.24 | 84137 |
| 2022-09-28 | 8.81 | $8.29 | 87700 |
| 2022-09-27 | 8.86 | $8.25 | 134900 |
| 2022-09-26 | 8.91 | $8.31 | 55505 |
| 2022-09-23 | 8.96 | $8.48 | 243500 |
| 2022-09-22 | 9.02 | $8.53 | 39113 |
| 2022-09-21 | 9.06 | $8.64 | 36167 |
| 2022-09-20 | 9.11 | $8.63 | 22100 |
| 2022-09-19 | 9.14 | $8.67 | 365700 |
| 2022-09-16 | 9.19 | $8.75 | 45100 |
| 2022-09-15 | 9.23 | $8.84 | 35817 |
| 2022-09-14 | 9.27 | $8.94 | 52319 |
| 2022-09-13 | 9.32 | $8.97 | 73600 |
| 2022-09-12 | 9.36 | $9.10 | 62713 |
| 2022-09-09 | 9.39 | $9.09 | 34831 |
| 2022-09-08 | 9.43 | $9.16 | 85700 |
| 2022-09-07 | 9.46 | $9.17 | 58033 |
| 2022-09-06 | 9.48 | $9.09 | 53400 |
| 2022-09-02 | 9.51 | $9.08 | 52900 |
| 2022-09-01 | 9.54 | $9.07 | 60700 |
| 2022-08-31 | 9.58 | $9.18 | 59100 |
| 2022-08-30 | 9.61 | $9.16 | 81600 |
| 2022-08-29 | 9.64 | $9.31 | 41520 |
| 2022-08-26 | 9.66 | $9.42 | 57208 |
| 2022-08-25 | 9.67 | $9.52 | 78700 |
| 2022-08-24 | 9.67 | $9.50 | 104800 |
| 2022-08-23 | 9.67 | $9.53 | 134600 |
| 2022-08-22 | 9.66 | $9.34 | 61500 |
| 2022-08-19 | 9.66 | $9.58 | 86631 |
| 2022-08-18 | 9.66 | $9.59 | 156600 |
| 2022-08-17 | 9.65 | $9.68 | 99600 |
| 2022-08-16 | 9.63 | $9.79 | 550700 |
| 2022-08-15 | 9.61 | $9.81 | 88600 |
| 2022-08-12 | 9.59 | $9.81 | 76800 |
| 2022-08-11 | 9.57 | $9.78 | 65600 |
| 2022-08-10 | 9.55 | $9.75 | 578000 |
| 2022-08-09 | 9.55 | $9.68 | 105500 |
| 2022-08-08 | 9.54 | $9.69 | 134810 |
| 2022-08-05 | 9.53 | $9.70 | 42500 |
| 2022-08-04 | 9.53 | $9.81 | 195000 |
| 2022-08-03 | 9.52 | $9.82 | 85432 |
| 2022-08-02 | 9.51 | $9.74 | 72819 |
| 2022-08-01 | 9.50 | $9.68 | 72347 |
| 2022-07-29 | 9.49 | $9.57 | 81700 |
| 2022-07-28 | 9.48 | $9.55 | 74814 |
| 2022-07-27 | 9.47 | $9.44 | 46149 |
| 2022-07-26 | 9.46 | $9.42 | 68400 |
| 2022-07-25 | 9.44 | $9.37 | 50200 |
| 2022-07-22 | 9.43 | $9.45 | 51841 |
| 2022-07-21 | 9.41 | $9.39 | 97711 |
| 2022-07-20 | 9.38 | $9.36 | 134444 |
| 2022-07-19 | 9.36 | $9.44 | 80700 |
| 2022-07-18 | 9.33 | $9.40 | 100400 |
| 2022-07-15 | 9.30 | $9.38 | 50504 |
| 2022-07-14 | 9.28 | $9.41 | 63500 |
| 2022-07-13 | 9.27 | $9.62 | 78500 |
| 2022-07-12 | 9.24 | $9.51 | 70437 |
| 2022-07-11 | 9.23 | $9.57 | 33000 |
| 2022-07-08 | 9.22 | $9.65 | 63925 |
| 2022-07-07 | 9.22 | $9.63 | 91916 |
| 2022-07-06 | 9.22 | $9.62 | 108049 |
| 2022-07-05 | 9.22 | $9.50 | 138300 |
| 2022-07-01 | 9.23 | $9.45 | 38600 |
| 2022-06-30 | 9.25 | $9.40 | 56100 |
| 2022-06-29 | 9.27 | $9.35 | 79600 |
| 2022-06-28 | 9.28 | $9.21 | 95500 |
| 2022-06-27 | 9.31 | $9.12 | 68400 |
| 2022-06-24 | 9.33 | $9.17 | 71906 |
| 2022-06-23 | 9.33 | $8.94 | 58000 |
| 2022-06-22 | 9.34 | $8.94 | 62917 |
| 2022-06-21 | 9.35 | $8.92 | 48500 |
| 2022-06-17 | 9.36 | $8.88 | 48900 |
| 2022-06-16 | 9.36 | $8.81 | 73600 |
| 2022-06-15 | 9.37 | $8.99 | 67019 |
| 2022-06-14 | 9.37 | $9.02 | 81300 |
| 2022-06-13 | 9.38 | $9.15 | 54302 |
| 2022-06-10 | 9.37 | $9.28 | 167502 |
| 2022-06-09 | 9.37 | $9.35 | 145736 |
| 2022-06-08 | 9.37 | $9.60 | 106000 |
| 2022-06-07 | 9.36 | $9.62 | 74400 |
| 2022-06-06 | 9.34 | $9.74 | 98504 |
| 2022-06-03 | 9.33 | $9.68 | 95000 |
| 2022-06-02 | 9.31 | $9.75 | 36500 |
| 2022-06-01 | 9.30 | $9.79 | 88800 |
| 2022-05-31 | 9.29 | $9.73 | 125800 |
| 2022-05-27 | 9.27 | $9.66 | 127900 |
| 2022-05-26 | 9.27 | $9.51 | 390841 |
| 2022-05-25 | 9.28 | $9.31 | 166421 |
| 2022-05-24 | 9.29 | $9.15 | 137804 |
| 2022-05-23 | 9.30 | $9.08 | 93401 |
| 2022-05-20 | 9.32 | $9.04 | 77316 |
| 2022-05-19 | 9.34 | $8.98 | 110915 |
| 2022-05-18 | 9.37 | $8.96 | 48400 |
| 2022-05-17 | 9.40 | $9.04 | 78218 |
| 2022-05-16 | 9.42 | $9.09 | 102300 |
| 2022-05-13 | 9.44 | $9.12 | 69500 |
| 2022-05-12 | 9.47 | $9.19 | 92000 |
| 2022-05-11 | 9.49 | $9.30 | 54706 |
| 2022-05-10 | 9.51 | $9.36 | 74537 |
| 2022-05-09 | 9.53 | $9.32 | 21900 |
| 2022-05-06 | 9.56 | $9.52 | 90150 |
| 2022-05-05 | 9.59 | $9.29 | 93700 |
| 2022-05-04 | 9.64 | $9.52 | 48600 |
| 2022-05-03 | 9.68 | $9.56 | 81000 |
| 2022-05-02 | 9.72 | $9.39 | 94700 |
| 2022-04-29 | 9.77 | $9.67 | 75232 |
| 2022-04-28 | 9.80 | $9.69 | 131500 |
| 2022-04-27 | 9.83 | $9.50 | 82300 |
| 2022-04-26 | 9.85 | $9.46 | 47703 |
| 2022-04-25 | 9.89 | $9.42 | 69945 |
| 2022-04-22 | 9.92 | $9.47 | 59938 |
| 2022-04-21 | 9.96 | $9.50 | 66703 |
| 2022-04-20 | 10.00 | $9.54 | 136600 |
| 2022-04-19 | 10.04 | $9.50 | 65917 |
| 2022-04-18 | 10.09 | $9.52 | 58100 |
| 2022-04-14 | 10.12 | $9.65 | 60417 |
| 2022-04-13 | 10.16 | $9.68 | 61719 |
| 2022-04-12 | 10.19 | $9.68 | 72741 |
| 2022-04-11 | 10.22 | $9.76 | 53400 |
| 2022-04-08 | 10.25 | $9.94 | 75400 |
| 2022-04-07 | 10.28 | $10.10 | 62800 |
| 2022-04-06 | 10.30 | $10.19 | 43534 |
| 2022-04-05 | 10.32 | $10.41 | 97700 |
| 2022-04-04 | 10.33 | $10.32 | 43000 |
| 2022-04-01 | 10.34 | $10.35 | 86500 |
| 2022-03-31 | 10.37 | $10.41 | 65300 |
| 2022-03-30 | 10.40 | $10.11 | 33438 |
| 2022-03-29 | 10.44 | $10.06 | 49422 |
| 2022-03-28 | 10.49 | $10.09 | 31600 |
| 2022-03-25 | 10.52 | $10.14 | 88911 |
| 2022-03-24 | 10.55 | $10.17 | 74300 |
| 2022-03-23 | 10.58 | $10.28 | 46200 |
| 2022-03-22 | 10.60 | $10.39 | 57926 |
| 2022-03-21 | 10.62 | $10.45 | 78735 |
| 2022-03-18 | 10.64 | $10.27 | 50300 |
| 2022-03-17 | 10.67 | $10.40 | 17046 |
| 2022-03-16 | 10.68 | $10.31 | 39312 |
| 2022-03-15 | 10.70 | $10.30 | 120400 |
| 2022-03-14 | 10.72 | $10.39 | 53500 |
| 2022-03-11 | 10.74 | $10.46 | 52900 |
| 2022-03-10 | 10.76 | $10.53 | 103500 |
| 2022-03-09 | 10.78 | $10.55 | 109041 |
| 2022-03-08 | 10.80 | $10.54 | 129102 |
| 2022-03-07 | 10.82 | $10.69 | 48300 |
| 2022-03-04 | 10.83 | $10.86 | 38200 |
| 2022-03-03 | 10.83 | $10.91 | 33237 |
| 2022-03-02 | 10.84 | $11.03 | 106100 |
| 2022-03-01 | 10.84 | $11.00 | 74500 |
| 2022-02-28 | 10.84 | $10.78 | 43530 |
| 2022-02-25 | 10.85 | $10.73 | 23500 |
| 2022-02-24 | 10.87 | $10.79 | 67836 |
| 2022-02-23 | 10.88 | $10.66 | 135545 |
| 2022-02-22 | 10.90 | $10.69 | 22400 |
| 2022-02-18 | 10.92 | $10.91 | 35700 |
| 2022-02-17 | 10.93 | $10.84 | 91323 |
| 2022-02-16 | 10.95 | $10.71 | 116500 |
| 2022-02-15 | 10.98 | $10.63 | 114600 |
| 2022-02-14 | 11.02 | $10.68 | 58833 |
| 2022-02-11 | 11.06 | $10.76 | 138543 |
| 2022-02-10 | 11.11 | $10.88 | 60814 |
| 2022-02-09 | 11.16 | $10.92 | 40200 |
| 2022-02-08 | 11.20 | $10.94 | 85700 |
| 2022-02-07 | 11.24 | $10.94 | 29300 |
| 2022-02-04 | 11.28 | $10.87 | 119739 |
| 2022-02-03 | 11.33 | $10.94 | 62444 |
| 2022-02-02 | 11.36 | $11.19 | 80045 |
| 2022-02-01 | 11.39 | $11.02 | 64500 |
| 2022-01-31 | 11.43 | $10.97 | 75800 |
| 2022-01-28 | 11.47 | $10.94 | 75123 |
| 2022-01-27 | 11.51 | $11.02 | 60311 |
| 2022-01-26 | 11.55 | $11.02 | 118300 |
| 2022-01-25 | 11.59 | $11.05 | 158328 |
| 2022-01-24 | 11.63 | $11.07 | 121631 |
| 2022-01-21 | 11.67 | $11.19 | 47944 |
| 2022-01-20 | 11.71 | $11.20 | 52700 |
| 2022-01-19 | 11.75 | $11.34 | 94200 |
| 2022-01-18 | 11.78 | $11.38 | 90100 |
| 2022-01-14 | 11.81 | $11.56 | 103300 |
| 2022-01-13 | 11.84 | $11.75 | 59417 |
| 2022-01-12 | 11.85 | $11.83 | 99338 |
| 2022-01-11 | 11.85 | $11.77 | 68343 |
| 2022-01-10 | 11.85 | $11.78 | 59532 |
| 2022-01-07 | 11.86 | $11.78 | 33209 |
| 2022-01-06 | 11.86 | $11.70 | 73100 |
| 2022-01-05 | 11.86 | $11.69 | 44200 |
| 2022-01-04 | 11.87 | $11.74 | 37045 |
| 2022-01-03 | 11.87 | $11.81 | 60609 |
| 2021-12-31 | 11.86 | $11.82 | 53247 |
| 2021-12-30 | 11.86 | $11.78 | 120100 |
| 2021-12-29 | 11.87 | $11.77 | 74138 |
| 2021-12-28 | 11.89 | $11.81 | 49941 |
| 2021-12-27 | 11.89 | $11.88 | 55746 |
| 2021-12-23 | 11.90 | $11.91 | 43400 |
| 2021-12-22 | 11.91 | $11.99 | 24042 |
| 2021-12-21 | 11.91 | $11.90 | 42829 |
| 2021-12-20 | 11.92 | $12.00 | 22542 |
| 2021-12-17 | 11.92 | $12.02 | 43617 |
| 2021-12-16 | 11.92 | $11.99 | 369500 |
| 2021-12-15 | 11.93 | $11.98 | 73636 |
| 2021-12-14 | 11.94 | $11.83 | 53935 |
| 2021-12-13 | 11.95 | $11.89 | 72823 |
| 2021-12-10 | 11.96 | $11.86 | 150900 |
| 2021-12-09 | 11.98 | $11.80 | 188519 |
| 2021-12-08 | 12.00 | $11.82 | 53700 |
| 2021-12-07 | 12.01 | $11.78 | 46033 |
| 2021-12-06 | 12.03 | $11.66 | 78500 |
| 2021-12-03 | 12.06 | $11.71 | 92218 |
| 2021-12-02 | 12.08 | $11.78 | 75000 |
| 2021-12-01 | 12.08 | $11.99 | 60600 |
| 2021-11-30 | 12.08 | $12.10 | 32500 |
| 2021-11-29 | 12.06 | $11.97 | 43306 |
| 2021-11-26 | 12.05 | $12.05 | 14600 |
| 2021-11-24 | 12.02 | $12.00 | 28036 |
| 2021-11-23 | 12.00 | $12.01 | 35400 |
| 2021-11-22 | 11.98 | $12.07 | 19400 |
| 2021-11-19 | 11.95 | $12.08 | 35640 |
| 2021-11-18 | 11.93 | $11.99 | 40000 |
| 2021-11-17 | 11.91 | $12.20 | 44300 |
| 2021-11-16 | 11.89 | $12.20 | 77600 |
| 2021-11-15 | 11.86 | $12.01 | 140948 |
| 2021-11-12 | 11.85 | $12.19 | 29117 |
| 2021-11-11 | 11.83 | $12.17 | 46900 |
| 2021-11-10 | 11.82 | $12.17 | 36506 |
| 2021-11-09 | 11.80 | $12.09 | 41600 |
| 2021-11-08 | 11.78 | $12.17 | 70800 |
| 2021-11-05 | 11.75 | $12.22 | 93900 |
| 2021-11-04 | 11.73 | $12.06 | 72804 |
| 2021-11-03 | 11.71 | $11.93 | 73228 |
| 2021-11-02 | 11.70 | $11.91 | 117400 |
| 2021-11-01 | 11.70 | $11.80 | 138823 |
| 2021-10-29 | 11.70 | $11.65 | 59700 |
| 2021-10-28 | 11.71 | $11.55 | 62621 |
| 2021-10-27 | 11.72 | $11.54 | 64500 |
| 2021-10-26 | 11.74 | $11.53 | 39505 |
| 2021-10-25 | 11.76 | $11.57 | 57600 |
| 2021-10-22 | 11.78 | $11.61 | 36600 |
| 2021-10-21 | 11.81 | $11.63 | 55100 |
| 2021-10-20 | 11.84 | $11.72 | 36008 |
| 2021-10-19 | 11.87 | $11.71 | 68500 |
| 2021-10-18 | 11.89 | $11.77 | 19918 |
| 2021-10-15 | 11.92 | $11.80 | 40141 |
| 2021-10-14 | 11.94 | $11.88 | 85300 |
| 2021-10-13 | 11.96 | $11.77 | 64100 |
| 2021-10-12 | 11.99 | $11.71 | 52445 |
| 2021-10-11 | 12.01 | $11.67 | 23518 |
| 2021-10-08 | 12.03 | $11.69 | 25800 |
| 2021-10-07 | 12.05 | $11.71 | 38500 |
| 2021-10-06 | 12.07 | $11.78 | 25600 |
| 2021-10-05 | 12.09 | $11.81 | 31100 |
| 2021-10-04 | 12.11 | $11.80 | 46200 |
| 2021-10-01 | 12.13 | $11.89 | 46420 |
| 2021-09-30 | 12.15 | $11.90 | 71934 |
| 2021-09-29 | 12.17 | $11.85 | 41412 |
| 2021-09-28 | 12.19 | $11.88 | 69700 |
| 2021-09-27 | 12.22 | $12.07 | 74033 |
| 2021-09-24 | 12.23 | $12.18 | 37900 |
| 2021-09-23 | 12.24 | $12.16 | 51320 |
| 2021-09-22 | 12.25 | $12.28 | 172300 |
| 2021-09-21 | 12.25 | $12.24 | 43400 |
| 2021-09-20 | 12.25 | $12.25 | 93000 |
| 2021-09-17 | 12.26 | $12.28 | 42129 |
| 2021-09-16 | 12.26 | $12.27 | 58500 |
| 2021-09-15 | 12.26 | $12.28 | 59524 |
| 2021-09-14 | 12.26 | $12.14 | 80700 |
| 2021-09-13 | 12.27 | $12.13 | 41600 |
| 2021-09-10 | 12.28 | $12.15 | 40426 |
| 2021-09-09 | 12.29 | $12.13 | 34200 |
| 2021-09-08 | 12.31 | $12.13 | 42700 |
| 2021-09-07 | 12.32 | $12.18 | 43800 |
| 2021-09-03 | 12.33 | $12.23 | 37300 |
| 2021-09-02 | 12.33 | $12.31 | 35300 |
| 2021-09-01 | 12.33 | $12.31 | 47604 |
| 2021-08-31 | 12.34 | $12.28 | 48244 |
| 2021-08-30 | 12.34 | $12.32 | 28700 |
| 2021-08-27 | 12.35 | $12.34 | 28204 |
| 2021-08-26 | 12.35 | $12.33 | 55300 |
| 2021-08-25 | 12.36 | $12.35 | 58430 |
| 2021-08-24 | 12.37 | $12.37 | 70800 |
| 2021-08-23 | 12.37 | $12.31 | 85333 |
| 2021-08-20 | 12.37 | $12.31 | 41042 |
| 2021-08-19 | 12.37 | $12.33 | 39100 |
| 2021-08-18 | 12.36 | $12.31 | 36300 |
| 2021-08-17 | 12.35 | $12.31 | 25910 |
| 2021-08-16 | 12.34 | $12.29 | 30000 |
| 2021-08-13 | 12.33 | $12.31 | 39726 |
| 2021-08-12 | 12.33 | $12.35 | 38900 |
| 2021-08-11 | 12.33 | $12.43 | 55837 |
| 2021-08-10 | 12.34 | $12.39 | 46846 |
| 2021-08-09 | 12.34 | $12.35 | 31500 |
| 2021-08-06 | 12.34 | $12.32 | 46600 |
| 2021-08-05 | 12.34 | $12.32 | 53400 |
| 2021-08-04 | 12.35 | $12.40 | 61100 |
| 2021-08-03 | 12.35 | $12.41 | 56300 |
| 2021-08-02 | 12.34 | $12.44 | 25842 |
| 2021-07-30 | 12.33 | $12.42 | 63633 |
| 2021-07-29 | 12.32 | $12.45 | 58400 |
| 2021-07-28 | 12.31 | $12.58 | 96500 |
| 2021-07-27 | 12.29 | $12.39 | 37638 |
| 2021-07-26 | 12.28 | $12.35 | 43400 |
| 2021-07-23 | 12.27 | $12.25 | 61543 |
| 2021-07-22 | 12.27 | $12.11 | 33400 |
| 2021-07-21 | 12.28 | $12.10 | 29407 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.20
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.60
Average
9.45
Maximum
12.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.20 | $9.17 | 329940 |
| 2026-07-16 | 9.21 | $9.18 | 332626 |
| 2026-07-15 | 9.21 | $9.19 | 101140 |
| 2026-07-14 | 9.21 | $9.22 | 92034 |
| 2026-07-13 | 9.21 | $9.21 | 44145 |
| 2026-07-10 | 9.21 | $9.20 | 157906 |
| 2026-07-09 | 9.21 | $9.24 | 81124 |
| 2026-07-08 | 9.21 | $9.25 | 148600 |
| 2026-07-07 | 9.21 | $9.24 | 95900 |
| 2026-07-06 | 9.20 | $9.28 | 86300 |
| 2026-07-02 | 9.19 | $9.26 | 50000 |
| 2026-07-01 | 9.19 | $9.27 | 78111 |
| 2026-06-30 | 9.18 | $9.20 | 138603 |
| 2026-06-29 | 9.18 | $9.27 | 98101 |
| 2026-06-26 | 9.17 | $9.25 | 92100 |
| 2026-06-25 | 9.16 | $9.20 | 127700 |
| 2026-06-24 | 9.15 | $9.22 | 129926 |
| 2026-06-23 | 9.15 | $9.22 | 81524 |
| 2026-06-22 | 9.14 | $9.19 | 93519 |
| 2026-06-18 | 9.13 | $9.19 | 108019 |
| 2026-06-17 | 9.13 | $9.21 | 61105 |
| 2026-06-16 | 9.12 | $9.20 | 68109 |
| 2026-06-15 | 9.11 | $9.20 | 72398 |
| 2026-06-12 | 9.10 | $9.16 | 41100 |
| 2026-06-11 | 9.09 | $9.17 | 75200 |
| 2026-06-10 | 9.09 | $9.16 | 76910 |
| 2026-06-09 | 9.08 | $9.15 | 89247 |
| 2026-06-08 | 9.07 | $9.10 | 60100 |
| 2026-06-05 | 9.07 | $9.09 | 81239 |
| 2026-06-04 | 9.07 | $9.12 | 104200 |
| 2026-06-03 | 9.06 | $9.10 | 132200 |
| 2026-06-02 | 9.06 | $9.15 | 62524 |
| 2026-06-01 | 9.05 | $9.12 | 108842 |
| 2026-05-29 | 9.04 | $9.15 | 127334 |
| 2026-05-28 | 9.03 | $9.11 | 95500 |
| 2026-05-27 | 9.02 | $9.04 | 85968 |
| 2026-05-26 | 9.01 | $8.96 | 94500 |
| 2026-05-22 | 9.02 | $8.90 | 73600 |
| 2026-05-21 | 9.03 | $8.91 | 159500 |
| 2026-05-20 | 9.05 | $8.90 | 84342 |
| 2026-05-19 | 9.06 | $8.91 | 124700 |
| 2026-05-18 | 9.08 | $8.95 | 161321 |
| 2026-05-15 | 9.09 | $8.99 | 132707 |
| 2026-05-14 | 9.10 | $9.07 | 139035 |
| 2026-05-13 | 9.11 | $9.07 | 112825 |
| 2026-05-12 | 9.11 | $9.08 | 155104 |
| 2026-05-11 | 9.11 | $9.11 | 109900 |
| 2026-05-08 | 9.11 | $9.10 | 189506 |
| 2026-05-07 | 9.11 | $9.11 | 87101 |
| 2026-05-06 | 9.11 | $9.12 | 115001 |
| 2026-05-05 | 9.11 | $9.07 | 177611 |
| 2026-05-04 | 9.12 | $9.04 | 110300 |
| 2026-05-01 | 9.13 | $9.09 | 123500 |
| 2026-04-30 | 9.13 | $9.13 | 149700 |
| 2026-04-29 | 9.13 | $9.12 | 115633 |
| 2026-04-28 | 9.13 | $9.13 | 235100 |
| 2026-04-27 | 9.13 | $9.15 | 144300 |
| 2026-04-24 | 9.13 | $9.14 | 72246 |
| 2026-04-23 | 9.13 | $9.13 | 69100 |
| 2026-04-22 | 9.13 | $9.15 | 207500 |
| 2026-04-21 | 9.12 | $9.18 | 90000 |
| 2026-04-20 | 9.12 | $9.23 | 81428 |
| 2026-04-17 | 9.11 | $9.20 | 221900 |
| 2026-04-16 | 9.10 | $9.19 | 133715 |
| 2026-04-15 | 9.09 | $9.16 | 97400 |
| 2026-04-14 | 9.08 | $9.17 | 85900 |
| 2026-04-13 | 9.07 | $9.14 | 252007 |
| 2026-04-10 | 9.06 | $9.16 | 156100 |
| 2026-04-09 | 9.05 | $9.14 | 145822 |
| 2026-04-08 | 9.04 | $9.14 | 181200 |
| 2026-04-07 | 9.03 | $9.07 | 109700 |
| 2026-04-06 | 9.03 | $9.04 | 131037 |
| 2026-04-02 | 9.03 | $9.01 | 114212 |
| 2026-04-01 | 9.03 | $9.05 | 379041 |
| 2026-03-31 | 9.02 | $9.10 | 324200 |
| 2026-03-30 | 9.02 | $8.81 | 300300 |
| 2026-03-27 | 9.04 | $8.77 | 293343 |
| 2026-03-26 | 9.07 | $8.87 | 224829 |
| 2026-03-25 | 9.09 | $8.93 | 91800 |
| 2026-03-24 | 9.10 | $8.85 | 242400 |
| 2026-03-23 | 9.13 | $8.93 | 164503 |
| 2026-03-20 | 9.15 | $8.91 | 320436 |
| 2026-03-19 | 9.18 | $9.16 | 77400 |
| 2026-03-18 | 9.18 | $9.22 | 253000 |
| 2026-03-17 | 9.18 | $9.20 | 191844 |
| 2026-03-16 | 9.17 | $9.19 | 83621 |
| 2026-03-13 | 9.17 | $9.14 | 47921 |
| 2026-03-12 | 9.17 | $9.12 | 148707 |
| 2026-03-11 | 9.18 | $9.15 | 71500 |
| 2026-03-10 | 9.18 | $9.18 | 77340 |
| 2026-03-09 | 9.18 | $9.17 | 80000 |
| 2026-03-06 | 9.18 | $9.19 | 81337 |
| 2026-03-05 | 9.18 | $9.20 | 128500 |
| 2026-03-04 | 9.18 | $9.21 | 64524 |
| 2026-03-03 | 9.18 | $9.20 | 114300 |
| 2026-03-02 | 9.18 | $9.29 | 96214 |
| 2026-02-27 | 9.17 | $9.23 | 69525 |
| 2026-02-26 | 9.16 | $9.19 | 109400 |
| 2026-02-25 | 9.16 | $9.18 | 65137 |
| 2026-02-24 | 9.15 | $9.15 | 91200 |
| 2026-02-23 | 9.15 | $9.14 | 75700 |
| 2026-02-20 | 9.15 | $9.12 | 52000 |
| 2026-02-19 | 9.16 | $9.19 | 102200 |
| 2026-02-18 | 9.16 | $9.19 | 76700 |
| 2026-02-17 | 9.15 | $9.21 | 103145 |
| 2026-02-13 | 9.15 | $9.20 | 122900 |
| 2026-02-12 | 9.14 | $9.21 | 121700 |
| 2026-02-11 | 9.13 | $9.23 | 50633 |
| 2026-02-10 | 9.12 | $9.22 | 136200 |
| 2026-02-09 | 9.11 | $9.17 | 88918 |
| 2026-02-06 | 9.11 | $9.17 | 89200 |
| 2026-02-05 | 9.10 | $9.15 | 76100 |
| 2026-02-04 | 9.09 | $9.12 | 80508 |
| 2026-02-03 | 9.09 | $9.14 | 85514 |
| 2026-02-02 | 9.08 | $9.13 | 122103 |
| 2026-01-30 | 9.08 | $9.11 | 68900 |
| 2026-01-29 | 9.08 | $9.10 | 52949 |
| 2026-01-28 | 9.07 | $9.08 | 42509 |
| 2026-01-27 | 9.07 | $9.04 | 81846 |
| 2026-01-26 | 9.08 | $9.00 | 211300 |
| 2026-01-23 | 9.09 | $8.98 | 130539 |
| 2026-01-22 | 9.10 | $8.97 | 194333 |
| 2026-01-21 | 9.11 | $8.98 | 388000 |
| 2026-01-20 | 9.12 | $9.10 | 213800 |
| 2026-01-16 | 9.13 | $9.13 | 144100 |
| 2026-01-15 | 9.13 | $9.17 | 87540 |
| 2026-01-14 | 9.12 | $9.18 | 33600 |
| 2026-01-13 | 9.11 | $9.16 | 46734 |
| 2026-01-12 | 9.11 | $9.14 | 74400 |
| 2026-01-09 | 9.11 | $9.13 | 81600 |
| 2026-01-08 | 9.10 | $9.12 | 149900 |
| 2026-01-07 | 9.10 | $9.12 | 157104 |
| 2026-01-06 | 9.10 | $9.13 | 33000 |
| 2026-01-05 | 9.10 | $9.13 | 141144 |
| 2026-01-02 | 9.09 | $9.08 | 116348 |
| 2025-12-31 | 9.10 | $9.09 | 209100 |
| 2025-12-30 | 9.10 | $9.05 | 166900 |
| 2025-12-29 | 9.10 | $9.04 | 227741 |
| 2025-12-26 | 9.11 | $9.04 | 167505 |
| 2025-12-24 | 9.11 | $9.03 | 78500 |
| 2025-12-23 | 9.12 | $9.03 | 231800 |
| 2025-12-22 | 9.13 | $9.03 | 198417 |
| 2025-12-19 | 9.14 | $9.04 | 502300 |
| 2025-12-18 | 9.15 | $9.13 | 122017 |
| 2025-12-17 | 9.16 | $9.12 | 102437 |
| 2025-12-16 | 9.16 | $9.11 | 201430 |
| 2025-12-15 | 9.17 | $9.10 | 134833 |
| 2025-12-12 | 9.17 | $9.15 | 110800 |
| 2025-12-11 | 9.18 | $9.19 | 66605 |
| 2025-12-10 | 9.18 | $9.19 | 26200 |
| 2025-12-09 | 9.17 | $9.15 | 122200 |
| 2025-12-08 | 9.18 | $9.21 | 84603 |
| 2025-12-05 | 9.17 | $9.23 | 104000 |
| 2025-12-04 | 9.17 | $9.19 | 113248 |
| 2025-12-03 | 9.16 | $9.16 | 135300 |
| 2025-12-02 | 9.16 | $9.11 | 155741 |
| 2025-12-01 | 9.17 | $9.11 | 204109 |
| 2025-11-28 | 9.18 | $9.12 | 75642 |
| 2025-11-26 | 9.18 | $9.10 | 170630 |
| 2025-11-25 | 9.19 | $9.09 | 508915 |
| 2025-11-24 | 9.20 | $9.09 | 140100 |
| 2025-11-21 | 9.21 | $9.11 | 106300 |
| 2025-11-20 | 9.22 | $9.13 | 187238 |
| 2025-11-19 | 9.23 | $9.22 | 83500 |
| 2025-11-18 | 9.24 | $9.27 | 177044 |
| 2025-11-17 | 9.23 | $9.27 | 84200 |
| 2025-11-14 | 9.23 | $9.32 | 64041 |
| 2025-11-13 | 9.22 | $9.34 | 187500 |
| 2025-11-12 | 9.21 | $9.26 | 64328 |
| 2025-11-11 | 9.20 | $9.28 | 133300 |
| 2025-11-10 | 9.19 | $9.20 | 72042 |
| 2025-11-07 | 9.19 | $9.15 | 141900 |
| 2025-11-06 | 9.19 | $9.17 | 180200 |
| 2025-11-05 | 9.20 | $9.20 | 108140 |
| 2025-11-04 | 9.20 | $9.21 | 145347 |
| 2025-11-03 | 9.19 | $9.21 | 72800 |
| 2025-10-31 | 9.19 | $9.20 | 93335 |
| 2025-10-30 | 9.19 | $9.18 | 119200 |
| 2025-10-29 | 9.19 | $9.17 | 134110 |
| 2025-10-28 | 9.20 | $9.17 | 141900 |
| 2025-10-27 | 9.20 | $9.19 | 138500 |
| 2025-10-24 | 9.20 | $9.23 | 79000 |
| 2025-10-23 | 9.20 | $9.20 | 89600 |
| 2025-10-22 | 9.20 | $9.23 | 85628 |
| 2025-10-21 | 9.19 | $9.25 | 223300 |
| 2025-10-20 | 9.19 | $9.21 | 73400 |
| 2025-10-17 | 9.18 | $9.23 | 82541 |
| 2025-10-16 | 9.18 | $9.27 | 73917 |
| 2025-10-15 | 9.17 | $9.27 | 61100 |
| 2025-10-14 | 9.16 | $9.24 | 59900 |
| 2025-10-13 | 9.15 | $9.24 | 36222 |
| 2025-10-10 | 9.14 | $9.21 | 95000 |
| 2025-10-09 | 9.13 | $9.21 | 72529 |
| 2025-10-08 | 9.13 | $9.20 | 77800 |
| 2025-10-07 | 9.12 | $9.18 | 77940 |
| 2025-10-06 | 9.11 | $9.14 | 98800 |
| 2025-10-03 | 9.11 | $9.17 | 107316 |
| 2025-10-02 | 9.10 | $9.21 | 91331 |
| 2025-10-01 | 9.09 | $9.22 | 84300 |
| 2025-09-30 | 9.08 | $9.17 | 123642 |
| 2025-09-29 | 9.07 | $9.12 | 163500 |
| 2025-09-26 | 9.06 | $9.09 | 77126 |
| 2025-09-25 | 9.06 | $9.11 | 120543 |
| 2025-09-24 | 9.06 | $9.08 | 86400 |
| 2025-09-23 | 9.05 | $9.12 | 68100 |
| 2025-09-22 | 9.05 | $9.14 | 46200 |
| 2025-09-19 | 9.04 | $9.15 | 132000 |
| 2025-09-18 | 9.02 | $9.26 | 107023 |
| 2025-09-17 | 9.00 | $9.26 | 58601 |
| 2025-09-16 | 8.97 | $9.25 | 118200 |
| 2025-09-15 | 8.94 | $9.29 | 116303 |
| 2025-09-12 | 8.91 | $9.29 | 108711 |
| 2025-09-11 | 8.86 | $9.25 | 252914 |
| 2025-09-10 | 8.82 | $9.15 | 218814 |
| 2025-09-09 | 8.79 | $9.07 | 166419 |
| 2025-09-08 | 8.76 | $9.06 | 486135 |
| 2025-09-05 | 8.73 | $8.95 | 115144 |
| 2025-09-04 | 8.71 | $8.81 | 80078 |
| 2025-09-03 | 8.69 | $8.78 | 39000 |
| 2025-09-02 | 8.69 | $8.76 | 94033 |
| 2025-08-29 | 8.68 | $8.85 | 138300 |
| 2025-08-28 | 8.66 | $8.77 | 169125 |
| 2025-08-27 | 8.65 | $8.71 | 72900 |
| 2025-08-26 | 8.64 | $8.70 | 141103 |
| 2025-08-25 | 8.64 | $8.65 | 113315 |
| 2025-08-22 | 8.63 | $8.72 | 169900 |
| 2025-08-21 | 8.63 | $8.62 | 274400 |
| 2025-08-20 | 8.63 | $8.56 | 53223 |
| 2025-08-19 | 8.63 | $8.58 | 168321 |
| 2025-08-18 | 8.64 | $8.62 | 99617 |
| 2025-08-15 | 8.64 | $8.62 | 116334 |
| 2025-08-14 | 8.64 | $8.63 | 132100 |
| 2025-08-13 | 8.64 | $8.63 | 108216 |
| 2025-08-12 | 8.65 | $8.62 | 148100 |
| 2025-08-11 | 8.65 | $8.67 | 138400 |
| 2025-08-08 | 8.65 | $8.68 | 31100 |
| 2025-08-07 | 8.64 | $8.66 | 74500 |
| 2025-08-06 | 8.64 | $8.67 | 125803 |
| 2025-08-05 | 8.64 | $8.65 | 149928 |
| 2025-08-04 | 8.64 | $8.63 | 234000 |
| 2025-08-01 | 8.64 | $8.66 | 99100 |
| 2025-07-31 | 8.63 | $8.58 | 129900 |
| 2025-07-30 | 8.64 | $8.54 | 88021 |
| 2025-07-29 | 8.65 | $8.55 | 158500 |
| 2025-07-28 | 8.66 | $8.51 | 48800 |
| 2025-07-25 | 8.68 | $8.52 | 65600 |
| 2025-07-24 | 8.69 | $8.51 | 104400 |
| 2025-07-23 | 8.71 | $8.52 | 136744 |
| 2025-07-22 | 8.73 | $8.54 | 139900 |
| 2025-07-21 | 8.75 | $8.55 | 100300 |
| 2025-07-18 | 8.77 | $8.60 | 154929 |
| 2025-07-17 | 8.79 | $8.65 | 143700 |
| 2025-07-16 | 8.80 | $8.73 | 157600 |
| 2025-07-15 | 8.81 | $8.76 | 96900 |
| 2025-07-14 | 8.82 | $8.75 | 92700 |
| 2025-07-11 | 8.83 | $8.75 | 55408 |
| 2025-07-10 | 8.83 | $8.81 | 51614 |
| 2025-07-09 | 8.84 | $8.81 | 56800 |
| 2025-07-08 | 8.84 | $8.82 | 66512 |
| 2025-07-07 | 8.84 | $8.84 | 141800 |
| 2025-07-03 | 8.84 | $8.85 | 102433 |
| 2025-07-02 | 8.84 | $8.85 | 69400 |
| 2025-07-01 | 8.84 | $8.86 | 76400 |
| 2025-06-30 | 8.84 | $8.84 | 99607 |
| 2025-06-27 | 8.84 | $8.80 | 111100 |
| 2025-06-26 | 8.84 | $8.77 | 113133 |
| 2025-06-25 | 8.85 | $8.75 | 108600 |
| 2025-06-24 | 8.86 | $8.75 | 251820 |
| 2025-06-23 | 8.87 | $8.73 | 195100 |
| 2025-06-20 | 8.88 | $8.71 | 133100 |
| 2025-06-18 | 8.90 | $8.85 | 100700 |
| 2025-06-17 | 8.91 | $8.88 | 62842 |
| 2025-06-16 | 8.91 | $8.86 | 62340 |
| 2025-06-13 | 8.91 | $8.85 | 92700 |
| 2025-06-12 | 8.92 | $8.83 | 140400 |
| 2025-06-11 | 8.93 | $8.82 | 100900 |
| 2025-06-10 | 8.94 | $8.80 | 91401 |
| 2025-06-09 | 8.96 | $8.85 | 156600 |
| 2025-06-06 | 8.97 | $8.82 | 80735 |
| 2025-06-05 | 8.98 | $8.89 | 153414 |
| 2025-06-04 | 8.99 | $8.88 | 94500 |
| 2025-06-03 | 9.00 | $8.87 | 110100 |
| 2025-06-02 | 9.02 | $8.89 | 87000 |
| 2025-05-30 | 9.03 | $8.98 | 46900 |
| 2025-05-29 | 9.04 | $8.96 | 70200 |
| 2025-05-28 | 9.04 | $8.94 | 157800 |
| 2025-05-27 | 9.05 | $8.94 | 90048 |
| 2025-05-23 | 9.07 | $8.90 | 50217 |
| 2025-05-22 | 9.08 | $8.93 | 57618 |
| 2025-05-21 | 9.10 | $8.91 | 78411 |
| 2025-05-20 | 9.12 | $9.05 | 48625 |
| 2025-05-19 | 9.13 | $9.07 | 198000 |
| 2025-05-16 | 9.13 | $9.19 | 96159 |
| 2025-05-15 | 9.13 | $9.17 | 115700 |
| 2025-05-14 | 9.12 | $9.15 | 104578 |
| 2025-05-13 | 9.12 | $9.19 | 55308 |
| 2025-05-12 | 9.11 | $9.18 | 84934 |
| 2025-05-09 | 9.11 | $9.18 | 43619 |
| 2025-05-08 | 9.10 | $9.20 | 42338 |
| 2025-05-07 | 9.09 | $9.20 | 57240 |
| 2025-05-06 | 9.07 | $9.14 | 36405 |
| 2025-05-05 | 9.07 | $9.11 | 32500 |
| 2025-05-02 | 9.06 | $9.14 | 77100 |
| 2025-05-01 | 9.06 | $9.15 | 68800 |
| 2025-04-30 | 9.05 | $9.06 | 57600 |
| 2025-04-29 | 9.04 | $9.01 | 54139 |
| 2025-04-28 | 9.05 | $8.99 | 35900 |
| 2025-04-25 | 9.05 | $9.01 | 54842 |
| 2025-04-24 | 9.06 | $8.94 | 42800 |
| 2025-04-23 | 9.07 | $8.86 | 434045 |
| 2025-04-22 | 9.09 | $8.88 | 50739 |
| 2025-04-21 | 9.12 | $8.86 | 84905 |
| 2025-04-17 | 9.14 | $8.96 | 43200 |
| 2025-04-16 | 9.16 | $8.95 | 84700 |
| 2025-04-15 | 9.18 | $8.98 | 77200 |
| 2025-04-14 | 9.20 | $8.92 | 113616 |
| 2025-04-11 | 9.23 | $8.80 | 76443 |
| 2025-04-10 | 9.28 | $8.80 | 130700 |
| 2025-04-09 | 9.33 | $8.95 | 224819 |
| 2025-04-08 | 9.37 | $9.02 | 221300 |
| 2025-04-07 | 9.41 | $9.25 | 420400 |
| 2025-04-04 | 9.42 | $9.44 | 323023 |
| 2025-04-03 | 9.42 | $9.46 | 135548 |
| 2025-04-02 | 9.42 | $9.40 | 110900 |
| 2025-04-01 | 9.42 | $9.41 | 59600 |
| 2025-03-31 | 9.42 | $9.38 | 151912 |
| 2025-03-28 | 9.43 | $9.34 | 66700 |
| 2025-03-27 | 9.44 | $9.32 | 123000 |
| 2025-03-26 | 9.45 | $9.32 | 109004 |
| 2025-03-25 | 9.46 | $9.38 | 125200 |
| 2025-03-24 | 9.47 | $9.40 | 42949 |
| 2025-03-21 | 9.48 | $9.37 | 50507 |
| 2025-03-20 | 9.49 | $9.34 | 138700 |
| 2025-03-19 | 9.50 | $9.39 | 140400 |
| 2025-03-18 | 9.52 | $9.38 | 95700 |
| 2025-03-17 | 9.53 | $9.39 | 185337 |
| 2025-03-14 | 9.55 | $9.34 | 63642 |
| 2025-03-13 | 9.57 | $9.36 | 85927 |
| 2025-03-12 | 9.59 | $9.44 | 105100 |
| 2025-03-11 | 9.60 | $9.45 | 116800 |
| 2025-03-10 | 9.62 | $9.52 | 86403 |
| 2025-03-07 | 9.63 | $9.47 | 109404 |
| 2025-03-06 | 9.65 | $9.64 | 34600 |
| 2025-03-05 | 9.65 | $9.63 | 55200 |
| 2025-03-04 | 9.65 | $9.69 | 110000 |
| 2025-03-03 | 9.65 | $9.72 | 94000 |
| 2025-02-28 | 9.64 | $9.71 | 59900 |
| 2025-02-27 | 9.63 | $9.71 | 101201 |
| 2025-02-26 | 9.62 | $9.71 | 102215 |
| 2025-02-25 | 9.61 | $9.70 | 124300 |
| 2025-02-24 | 9.60 | $9.65 | 79700 |
| 2025-02-21 | 9.60 | $9.68 | 75825 |
| 2025-02-20 | 9.59 | $9.63 | 136500 |
| 2025-02-19 | 9.59 | $9.67 | 159900 |
| 2025-02-18 | 9.58 | $9.64 | 182500 |
| 2025-02-14 | 9.57 | $9.63 | 155601 |
| 2025-02-13 | 9.57 | $9.60 | 113735 |
| 2025-02-12 | 9.56 | $9.57 | 101442 |
| 2025-02-11 | 9.56 | $9.62 | 82900 |
| 2025-02-10 | 9.55 | $9.65 | 88941 |
| 2025-02-07 | 9.54 | $9.63 | 28712 |
| 2025-02-06 | 9.54 | $9.63 | 99600 |
| 2025-02-05 | 9.53 | $9.64 | 91100 |
| 2025-02-04 | 9.51 | $9.56 | 85645 |
| 2025-02-03 | 9.51 | $9.55 | 45400 |
| 2025-01-31 | 9.50 | $9.55 | 110000 |
| 2025-01-30 | 9.50 | $9.54 | 83335 |
| 2025-01-29 | 9.50 | $9.46 | 51909 |
| 2025-01-28 | 9.50 | $9.46 | 38100 |
| 2025-01-27 | 9.50 | $9.46 | 25845 |
| 2025-01-24 | 9.51 | $9.45 | 39800 |
| 2025-01-23 | 9.51 | $9.45 | 96233 |
| 2025-01-22 | 9.52 | $9.45 | 95400 |
| 2025-01-21 | 9.53 | $9.46 | 90635 |
| 2025-01-17 | 9.54 | $9.50 | 47100 |
| 2025-01-16 | 9.54 | $9.45 | 68842 |
| 2025-01-15 | 9.55 | $9.44 | 137937 |
| 2025-01-14 | 9.56 | $9.35 | 54100 |
| 2025-01-13 | 9.58 | $9.37 | 71321 |
| 2025-01-10 | 9.60 | $9.42 | 123000 |
| 2025-01-08 | 9.62 | $9.56 | 78817 |
| 2025-01-07 | 9.63 | $9.55 | 46941 |
| 2025-01-06 | 9.64 | $9.58 | 74040 |
| 2025-01-03 | 9.64 | $9.58 | 87400 |
| 2025-01-02 | 9.65 | $9.51 | 90900 |
| 2024-12-31 | 9.67 | $9.45 | 297700 |
| 2024-12-30 | 9.69 | $9.43 | 231837 |
| 2024-12-27 | 9.72 | $9.48 | 138500 |
| 2024-12-26 | 9.74 | $9.45 | 83320 |
| 2024-12-24 | 9.77 | $9.46 | 28011 |
| 2024-12-23 | 9.81 | $9.44 | 113800 |
| 2024-12-20 | 9.84 | $9.47 | 176700 |
| 2024-12-19 | 9.88 | $9.59 | 103100 |
| 2024-12-18 | 9.91 | $9.68 | 88626 |
| 2024-12-17 | 9.94 | $9.77 | 316713 |
| 2024-12-16 | 9.96 | $9.80 | 372819 |
| 2024-12-13 | 9.97 | $9.85 | 132124 |
| 2024-12-12 | 9.99 | $9.96 | 112000 |
| 2024-12-11 | 9.99 | $9.99 | 100611 |
| 2024-12-10 | 9.99 | $9.99 | 179800 |
| 2024-12-09 | 9.99 | $10.05 | 74700 |
| 2024-12-06 | 9.98 | $10.05 | 112447 |
| 2024-12-05 | 9.97 | $10.03 | 92011 |
| 2024-12-04 | 9.97 | $10.03 | 126000 |
| 2024-12-03 | 9.96 | $10.08 | 84400 |
| 2024-12-02 | 9.95 | $10.04 | 64300 |
| 2024-11-29 | 9.94 | $10.06 | 99200 |
| 2024-11-27 | 9.93 | $10.00 | 123700 |
| 2024-11-26 | 9.92 | $9.98 | 50744 |
| 2024-11-25 | 9.91 | $9.92 | 57947 |
| 2024-11-22 | 9.91 | $9.86 | 140200 |
| 2024-11-21 | 9.92 | $9.90 | 112600 |
| 2024-11-20 | 9.92 | $9.95 | 151300 |
| 2024-11-19 | 9.92 | $10.00 | 94900 |
| 2024-11-18 | 9.91 | $10.00 | 119900 |
| 2024-11-15 | 9.90 | $9.95 | 119806 |
| 2024-11-14 | 9.89 | $9.96 | 99600 |
| 2024-11-13 | 9.89 | $9.85 | 127913 |
| 2024-11-12 | 9.89 | $9.91 | 123700 |
| 2024-11-11 | 9.89 | $9.96 | 53900 |
| 2024-11-08 | 9.88 | $9.94 | 167400 |
| 2024-11-07 | 9.87 | $9.82 | 164807 |
| 2024-11-06 | 9.88 | $9.87 | 153000 |
| 2024-11-05 | 9.88 | $9.93 | 138038 |
| 2024-11-04 | 9.87 | $9.87 | 137523 |
| 2024-11-01 | 9.87 | $9.74 | 182100 |
| 2024-10-31 | 9.89 | $9.76 | 196900 |
| 2024-10-30 | 9.90 | $9.69 | 165624 |
| 2024-10-29 | 9.92 | $9.67 | 243944 |
| 2024-10-28 | 9.95 | $9.71 | 155549 |
| 2024-10-25 | 9.98 | $9.75 | 106709 |
| 2024-10-24 | 10.00 | $9.78 | 130800 |
| 2024-10-23 | 10.02 | $9.84 | 307446 |
| 2024-10-22 | 10.04 | $10.05 | 106800 |
| 2024-10-21 | 10.04 | $10.08 | 279500 |
| 2024-10-18 | 10.04 | $10.20 | 182004 |
| 2024-10-17 | 10.02 | $10.20 | 283200 |
| 2024-10-16 | 10.00 | $10.13 | 288241 |
| 2024-10-15 | 9.99 | $10.08 | 305000 |
| 2024-10-14 | 9.98 | $10.05 | 317500 |
| 2024-10-11 | 9.97 | $10.12 | 474400 |
| 2024-10-10 | 9.95 | $10.06 | 431103 |
| 2024-10-09 | 9.94 | $10.00 | 228912 |
| 2024-10-08 | 9.94 | $10.02 | 196721 |
| 2024-10-07 | 9.93 | $9.98 | 551300 |
| 2024-10-04 | 9.92 | $9.98 | 387704 |
| 2024-10-03 | 9.92 | $9.97 | 136313 |
| 2024-10-02 | 9.91 | $10.01 | 208449 |
| 2024-10-01 | 9.90 | $9.99 | 143300 |
| 2024-09-30 | 9.89 | $9.97 | 267530 |
| 2024-09-27 | 9.88 | $9.88 | 206000 |
| 2024-09-26 | 9.88 | $9.85 | 580500 |
| 2024-09-25 | 9.89 | $9.85 | 195700 |
| 2024-09-24 | 9.89 | $9.85 | 193504 |
| 2024-09-23 | 9.89 | $9.87 | 222200 |
| 2024-09-20 | 9.90 | $9.93 | 50501 |
| 2024-09-19 | 9.89 | $9.96 | 171208 |
| 2024-09-18 | 9.88 | $10.05 | 203500 |
| 2024-09-17 | 9.87 | $10.02 | 265223 |
| 2024-09-16 | 9.85 | $9.99 | 76100 |
| 2024-09-13 | 9.84 | $9.99 | 93400 |
| 2024-09-12 | 9.82 | $10.00 | 175900 |
| 2024-09-11 | 9.80 | $9.97 | 158300 |
| 2024-09-10 | 9.78 | $9.91 | 45221 |
| 2024-09-09 | 9.77 | $9.85 | 73440 |
| 2024-09-06 | 9.76 | $9.89 | 222800 |
| 2024-09-05 | 9.75 | $9.84 | 160305 |
| 2024-09-04 | 9.74 | $9.79 | 221100 |
| 2024-09-03 | 9.73 | $9.79 | 73100 |
| 2024-08-30 | 9.73 | $9.74 | 79300 |
| 2024-08-29 | 9.73 | $9.74 | 547000 |
| 2024-08-28 | 9.73 | $9.72 | 1.9M |
| 2024-08-27 | 9.73 | $9.74 | 124600 |
| 2024-08-26 | 9.73 | $9.76 | 134700 |
| 2024-08-23 | 9.72 | $9.76 | 90400 |
| 2024-08-22 | 9.72 | $9.74 | 48706 |
| 2024-08-21 | 9.72 | $9.74 | 63221 |
| 2024-08-20 | 9.71 | $9.72 | 101805 |
| 2024-08-19 | 9.71 | $9.68 | 189700 |
| 2024-08-16 | 9.72 | $9.76 | 136017 |
| 2024-08-15 | 9.71 | $9.74 | 126000 |
| 2024-08-14 | 9.71 | $9.78 | 171227 |
| 2024-08-13 | 9.70 | $9.79 | 139402 |
| 2024-08-12 | 9.69 | $9.74 | 89600 |
| 2024-08-09 | 9.68 | $9.75 | 93500 |
| 2024-08-08 | 9.68 | $9.73 | 63300 |
| 2024-08-07 | 9.67 | $9.77 | 42700 |
| 2024-08-06 | 9.66 | $9.72 | 70232 |
| 2024-08-05 | 9.66 | $9.72 | 84911 |
| 2024-08-02 | 9.65 | $9.82 | 72827 |
| 2024-08-01 | 9.63 | $9.76 | 72700 |
| 2024-07-31 | 9.62 | $9.70 | 54337 |
| 2024-07-30 | 9.61 | $9.70 | 65646 |
| 2024-07-29 | 9.60 | $9.72 | 127400 |
| 2024-07-26 | 9.59 | $9.66 | 55025 |
| 2024-07-25 | 9.58 | $9.60 | 49947 |
| 2024-07-24 | 9.58 | $9.58 | 139125 |
| 2024-07-23 | 9.58 | $9.58 | 82836 |
| 2024-07-22 | 9.58 | $9.58 | 123324 |
| 2024-07-19 | 9.58 | $9.55 | 68207 |
| 2024-07-18 | 9.58 | $9.55 | 136728 |
| 2024-07-17 | 9.58 | $9.61 | 282400 |
| 2024-07-16 | 9.58 | $9.70 | 79000 |
| 2024-07-15 | 9.56 | $9.69 | 96600 |
| 2024-07-12 | 9.55 | $9.67 | 65130 |
| 2024-07-11 | 9.54 | $9.63 | 78800 |
| 2024-07-10 | 9.53 | $9.58 | 72709 |
| 2024-07-09 | 9.52 | $9.55 | 66237 |
| 2024-07-08 | 9.52 | $9.55 | 157725 |
| 2024-07-05 | 9.52 | $9.59 | 69817 |
| 2024-07-03 | 9.51 | $9.54 | 51402 |
| 2024-07-02 | 9.51 | $9.50 | 104500 |
| 2024-07-01 | 9.51 | $9.48 | 136540 |
| 2024-06-28 | 9.51 | $9.47 | 128200 |
| 2024-06-27 | 9.52 | $9.55 | 96030 |
| 2024-06-26 | 9.51 | $9.53 | 122528 |
| 2024-06-25 | 9.51 | $9.54 | 94104 |
| 2024-06-24 | 9.51 | $9.55 | 101314 |
| 2024-06-21 | 9.50 | $9.53 | 138900 |
| 2024-06-20 | 9.50 | $9.56 | 96700 |
| 2024-06-18 | 9.50 | $9.66 | 137300 |
| 2024-06-17 | 9.48 | $9.62 | 124600 |
| 2024-06-14 | 9.46 | $9.65 | 37119 |
| 2024-06-13 | 9.44 | $9.65 | 78047 |
| 2024-06-12 | 9.42 | $9.54 | 67631 |
| 2024-06-11 | 9.41 | $9.50 | 135100 |
| 2024-06-10 | 9.40 | $9.44 | 80642 |
| 2024-06-07 | 9.40 | $9.40 | 36315 |
| 2024-06-06 | 9.39 | $9.44 | 66432 |
| 2024-06-05 | 9.39 | $9.43 | 72310 |
| 2024-06-04 | 9.39 | $9.39 | 67415 |
| 2024-06-03 | 9.38 | $9.32 | 73706 |
| 2024-05-31 | 9.39 | $9.34 | 107500 |
| 2024-05-30 | 9.40 | $9.31 | 60200 |
| 2024-05-29 | 9.41 | $9.30 | 45900 |
| 2024-05-28 | 9.42 | $9.35 | 193809 |
| 2024-05-24 | 9.42 | $9.37 | 19338 |
| 2024-05-23 | 9.43 | $9.39 | 97100 |
| 2024-05-22 | 9.43 | $9.44 | 77920 |
| 2024-05-21 | 9.43 | $9.47 | 87503 |
| 2024-05-20 | 9.43 | $9.49 | 110300 |
| 2024-05-17 | 9.42 | $9.48 | 100611 |
| 2024-05-16 | 9.42 | $9.50 | 73441 |
| 2024-05-15 | 9.41 | $9.53 | 102300 |
| 2024-05-14 | 9.40 | $9.46 | 62300 |
| 2024-05-13 | 9.39 | $9.50 | 33500 |
| 2024-05-10 | 9.38 | $9.49 | 44148 |
| 2024-05-09 | 9.37 | $9.49 | 18534 |
| 2024-05-08 | 9.35 | $9.49 | 103700 |
| 2024-05-07 | 9.34 | $9.43 | 128200 |
| 2024-05-06 | 9.33 | $9.41 | 146347 |
| 2024-05-03 | 9.32 | $9.37 | 92529 |
| 2024-05-02 | 9.32 | $9.35 | 452300 |
| 2024-05-01 | 9.31 | $9.33 | 139900 |
| 2024-04-30 | 9.31 | $9.31 | 407000 |
| 2024-04-29 | 9.31 | $9.32 | 362506 |
| 2024-04-26 | 9.31 | $9.28 | 56735 |
| 2024-04-25 | 9.31 | $9.27 | 82400 |
| 2024-04-24 | 9.32 | $9.33 | 95400 |
| 2024-04-23 | 9.32 | $9.32 | 89800 |
| 2024-04-22 | 9.32 | $9.31 | 67600 |
| 2024-04-19 | 9.32 | $9.32 | 52300 |
| 2024-04-18 | 9.32 | $9.32 | 45400 |
| 2024-04-17 | 9.32 | $9.38 | 45500 |
| 2024-04-16 | 9.31 | $9.35 | 83000 |
| 2024-04-15 | 9.31 | $9.36 | 47414 |
| 2024-04-12 | 9.30 | $9.37 | 117200 |
| 2024-04-11 | 9.29 | $9.32 | 264949 |
| 2024-04-10 | 9.29 | $9.38 | 139100 |
| 2024-04-09 | 9.28 | $9.52 | 128400 |
| 2024-04-08 | 9.26 | $9.55 | 64025 |
| 2024-04-05 | 9.23 | $9.56 | 53600 |
| 2024-04-04 | 9.19 | $9.58 | 56700 |
| 2024-04-03 | 9.15 | $9.57 | 134000 |
| 2024-04-02 | 9.11 | $9.58 | 205501 |
| 2024-04-01 | 9.06 | $9.62 | 732200 |
| 2024-03-28 | 9.00 | $9.03 | 208514 |
| 2024-03-27 | 9.00 | $8.98 | 62500 |
| 2024-03-26 | 9.00 | $9.02 | 52000 |
| 2024-03-25 | 8.99 | $9.00 | 41212 |
| 2024-03-22 | 8.99 | $9.01 | 76600 |
| 2024-03-21 | 8.99 | $8.99 | 59704 |
| 2024-03-20 | 8.99 | $9.00 | 63227 |
| 2024-03-19 | 8.99 | $9.03 | 108900 |
| 2024-03-18 | 8.99 | $9.05 | 79410 |
| 2024-03-15 | 8.98 | $8.99 | 65608 |
| 2024-03-14 | 8.98 | $8.96 | 183800 |
| 2024-03-13 | 8.98 | $9.03 | 77600 |
| 2024-03-12 | 8.98 | $9.02 | 117604 |
| 2024-03-11 | 8.97 | $9.02 | 75506 |
| 2024-03-08 | 8.97 | $8.99 | 75800 |
| 2024-03-07 | 8.97 | $8.99 | 77300 |
| 2024-03-06 | 8.96 | $8.99 | 67000 |
| 2024-03-05 | 8.96 | $8.97 | 98305 |
| 2024-03-04 | 8.96 | $8.90 | 205600 |
| 2024-03-01 | 8.96 | $8.95 | 99544 |
| 2024-02-29 | 8.97 | $8.94 | 35500 |
| 2024-02-28 | 8.97 | $8.90 | 169200 |
| 2024-02-27 | 8.98 | $8.89 | 114103 |
| 2024-02-26 | 8.99 | $8.93 | 68400 |
| 2024-02-23 | 8.99 | $9.01 | 396945 |
| 2024-02-22 | 8.99 | $9.02 | 339243 |
| 2024-02-21 | 8.99 | $9.03 | 51400 |
| 2024-02-20 | 8.98 | $9.01 | 93505 |
| 2024-02-16 | 8.98 | $9.00 | 34600 |
| 2024-02-15 | 8.98 | $9.05 | 54000 |
| 2024-02-14 | 8.97 | $9.00 | 154000 |
| 2024-02-13 | 8.97 | $8.95 | 128000 |
| 2024-02-12 | 8.97 | $9.08 | 51017 |
| 2024-02-09 | 8.95 | $9.06 | 110914 |
| 2024-02-08 | 8.94 | $9.02 | 121819 |
| 2024-02-07 | 8.94 | $9.00 | 70800 |
| 2024-02-06 | 8.93 | $8.98 | 80122 |
| 2024-02-05 | 8.92 | $8.95 | 70000 |
| 2024-02-02 | 8.92 | $9.01 | 102524 |
| 2024-02-01 | 8.91 | $9.09 | 115800 |
| 2024-01-31 | 8.89 | $9.00 | 86700 |
| 2024-01-30 | 8.88 | $8.90 | 89400 |
| 2024-01-29 | 8.88 | $8.87 | 79114 |
| 2024-01-26 | 8.88 | $8.79 | 136919 |
| 2024-01-25 | 8.89 | $8.90 | 102500 |
| 2024-01-24 | 8.89 | $8.88 | 48025 |
| 2024-01-23 | 8.89 | $8.92 | 109900 |
| 2024-01-22 | 8.89 | $8.94 | 55133 |
| 2024-01-19 | 8.88 | $8.87 | 111346 |
| 2024-01-18 | 8.88 | $8.83 | 169000 |
| 2024-01-17 | 8.89 | $8.91 | 116223 |
| 2024-01-16 | 8.89 | $8.96 | 119700 |
| 2024-01-12 | 8.88 | $9.03 | 47300 |
| 2024-01-11 | 8.86 | $8.99 | 38130 |
| 2024-01-10 | 8.85 | $8.98 | 78000 |
| 2024-01-09 | 8.83 | $8.96 | 183522 |
| 2024-01-08 | 8.82 | $8.97 | 186700 |
| 2024-01-05 | 8.81 | $8.93 | 51341 |
| 2024-01-04 | 8.79 | $8.93 | 44621 |
| 2024-01-03 | 8.78 | $9.04 | 44138 |
| 2024-01-02 | 8.75 | $8.96 | 98949 |
| 2023-12-29 | 8.73 | $8.89 | 99500 |
| 2023-12-28 | 8.71 | $8.87 | 159133 |
| 2023-12-27 | 8.69 | $8.90 | 114102 |
| 2023-12-26 | 8.67 | $8.86 | 71300 |
| 2023-12-22 | 8.65 | $8.86 | 83207 |
| 2023-12-21 | 8.63 | $8.86 | 118845 |
| 2023-12-20 | 8.61 | $8.82 | 115844 |
| 2023-12-19 | 8.59 | $8.82 | 427537 |
| 2023-12-18 | 8.56 | $8.81 | 103805 |
| 2023-12-15 | 8.53 | $8.79 | 139000 |
| 2023-12-14 | 8.51 | $8.81 | 126500 |
| 2023-12-13 | 8.48 | $8.71 | 191619 |
| 2023-12-12 | 8.45 | $8.66 | 66343 |
| 2023-12-11 | 8.43 | $8.66 | 52130 |
| 2023-12-08 | 8.40 | $8.64 | 48609 |
| 2023-12-07 | 8.38 | $8.66 | 62400 |
| 2023-12-06 | 8.35 | $8.64 | 72800 |
| 2023-12-05 | 8.32 | $8.65 | 20500 |
| 2023-12-04 | 8.28 | $8.65 | 62311 |
| 2023-12-01 | 8.25 | $8.62 | 52205 |
| 2023-11-30 | 8.21 | $8.49 | 120424 |
| 2023-11-29 | 8.18 | $8.48 | 61000 |
| 2023-11-28 | 8.15 | $8.36 | 117539 |
| 2023-11-27 | 8.12 | $8.33 | 168400 |
| 2023-11-24 | 8.10 | $8.31 | 40001 |
| 2023-11-22 | 8.08 | $8.34 | 98000 |
| 2023-11-21 | 8.05 | $8.31 | 94444 |
| 2023-11-20 | 8.02 | $8.39 | 56200 |
| 2023-11-17 | 7.99 | $8.39 | 55642 |
| 2023-11-16 | 7.94 | $8.37 | 29500 |
| 2023-11-15 | 7.90 | $8.23 | 120000 |
| 2023-11-14 | 7.86 | $8.31 | 64722 |
| 2023-11-13 | 7.82 | $8.11 | 82400 |
| 2023-11-10 | 7.79 | $8.12 | 97600 |
| 2023-11-09 | 7.75 | $8.06 | 299700 |
| 2023-11-08 | 7.72 | $8.09 | 92947 |
| 2023-11-07 | 7.68 | $7.98 | 125400 |
| 2023-11-06 | 7.65 | $7.83 | 836735 |
| 2023-11-03 | 7.63 | $7.82 | 472132 |
| 2023-11-02 | 7.61 | $7.67 | 100600 |
| 2023-11-01 | 7.60 | $7.55 | 216808 |
| 2023-10-31 | 7.60 | $7.48 | 69842 |
| 2023-10-30 | 7.62 | $7.47 | 58830 |
| 2023-10-27 | 7.63 | $7.47 | 108400 |
| 2023-10-26 | 7.65 | $7.45 | 54318 |
| 2023-10-25 | 7.67 | $7.42 | 56913 |
| 2023-10-24 | 7.70 | $7.49 | 92735 |
| 2023-10-23 | 7.72 | $7.46 | 89800 |
| 2023-10-20 | 7.75 | $7.47 | 163700 |
| 2023-10-19 | 7.78 | $7.47 | 125528 |
| 2023-10-18 | 7.81 | $7.53 | 1.7M |
| 2023-10-17 | 7.84 | $7.61 | 129015 |
| 2023-10-16 | 7.86 | $7.69 | 156600 |
| 2023-10-13 | 7.88 | $7.79 | 84429 |
| 2023-10-12 | 7.89 | $7.78 | 92100 |
| 2023-10-11 | 7.90 | $7.81 | 111900 |
| 2023-10-10 | 7.91 | $7.76 | 70800 |
| 2023-10-09 | 7.93 | $7.74 | 29826 |
| 2023-10-06 | 7.95 | $7.74 | 38900 |
| 2023-10-05 | 7.97 | $7.76 | 74800 |
| 2023-10-04 | 7.99 | $7.83 | 90200 |
| 2023-10-03 | 8.01 | $7.68 | 80900 |
| 2023-10-02 | 8.04 | $7.72 | 112800 |
| 2023-09-29 | 8.08 | $7.70 | 165038 |
| 2023-09-28 | 8.12 | $7.74 | 83800 |
| 2023-09-27 | 8.16 | $7.85 | 55100 |
| 2023-09-26 | 8.19 | $7.91 | 58100 |
| 2023-09-25 | 8.22 | $8.04 | 66825 |
| 2023-09-22 | 8.24 | $8.12 | 40711 |
| 2023-09-21 | 8.25 | $8.16 | 85600 |
| 2023-09-20 | 8.26 | $8.18 | 30900 |
| 2023-09-19 | 8.26 | $8.16 | 71039 |
| 2023-09-18 | 8.28 | $8.17 | 105711 |
| 2023-09-15 | 8.29 | $8.15 | 57518 |
| 2023-09-14 | 8.30 | $8.17 | 243300 |
| 2023-09-13 | 8.31 | $8.19 | 102400 |
| 2023-09-12 | 8.33 | $8.20 | 370500 |
| 2023-09-11 | 8.34 | $8.22 | 128048 |
| 2023-09-08 | 8.35 | $8.23 | 71900 |
| 2023-09-07 | 8.37 | $8.27 | 111708 |
| 2023-09-06 | 8.38 | $8.30 | 61800 |
| 2023-09-05 | 8.39 | $8.31 | 90600 |
| 2023-09-01 | 8.39 | $8.36 | 37705 |
| 2023-08-31 | 8.40 | $8.37 | 93908 |
| 2023-08-30 | 8.40 | $8.32 | 63701 |
| 2023-08-29 | 8.41 | $8.33 | 84000 |
| 2023-08-28 | 8.42 | $8.28 | 39700 |
| 2023-08-25 | 8.43 | $8.26 | 53339 |
| 2023-08-24 | 8.45 | $8.28 | 61931 |
| 2023-08-23 | 8.47 | $8.31 | 70200 |
| 2023-08-22 | 8.48 | $8.30 | 83834 |
| 2023-08-21 | 8.50 | $8.30 | 67300 |
| 2023-08-18 | 8.52 | $8.41 | 42800 |
| 2023-08-17 | 8.54 | $8.42 | 35500 |
| 2023-08-16 | 8.55 | $8.42 | 31000 |
| 2023-08-15 | 8.56 | $8.51 | 46719 |
| 2023-08-14 | 8.57 | $8.49 | 66109 |
| 2023-08-11 | 8.57 | $8.50 | 37118 |
| 2023-08-10 | 8.58 | $8.50 | 64300 |
| 2023-08-09 | 8.59 | $8.48 | 47649 |
| 2023-08-08 | 8.60 | $8.47 | 70414 |
| 2023-08-07 | 8.62 | $8.47 | 102400 |
| 2023-08-04 | 8.63 | $8.51 | 68101 |
| 2023-08-03 | 8.64 | $8.44 | 100245 |
| 2023-08-02 | 8.67 | $8.57 | 78300 |
| 2023-08-01 | 8.68 | $8.66 | 89000 |
| 2023-07-31 | 8.68 | $8.75 | 51805 |
| 2023-07-28 | 8.67 | $8.69 | 58800 |
| 2023-07-27 | 8.67 | $8.67 | 26700 |
| 2023-07-26 | 8.67 | $8.74 | 37303 |
| 2023-07-25 | 8.66 | $8.72 | 19700 |
| 2023-07-24 | 8.65 | $8.72 | 18400 |
| 2023-07-21 | 8.65 | $8.71 | 29200 |
| 2023-07-20 | 8.64 | $8.68 | 41400 |
| 2023-07-19 | 8.63 | $8.70 | 44649 |
| 2023-07-18 | 8.63 | $8.67 | 19800 |
| 2023-07-17 | 8.62 | $8.64 | 50448 |
| 2023-07-14 | 8.62 | $8.62 | 42623 |
| 2023-07-13 | 8.62 | $8.71 | 19800 |
| 2023-07-12 | 8.61 | $8.68 | 31306 |
| 2023-07-11 | 8.60 | $8.63 | 42700 |
| 2023-07-10 | 8.60 | $8.62 | 27900 |
| 2023-07-07 | 8.60 | $8.61 | 65045 |
| 2023-07-06 | 8.60 | $8.60 | 91913 |
| 2023-07-05 | 8.60 | $8.63 | 72100 |
| 2023-07-03 | 8.60 | $8.63 | 21200 |
| 2023-06-30 | 8.59 | $8.61 | 73800 |
| 2023-06-29 | 8.59 | $8.61 | 65804 |
| 2023-06-28 | 8.59 | $8.65 | 53703 |
| 2023-06-27 | 8.58 | $8.64 | 38200 |
| 2023-06-26 | 8.58 | $8.60 | 60445 |
| 2023-06-23 | 8.57 | $8.57 | 102500 |
| 2023-06-22 | 8.57 | $8.55 | 78130 |
| 2023-06-21 | 8.58 | $8.56 | 121500 |
| 2023-06-20 | 8.58 | $8.55 | 117900 |
| 2023-06-16 | 8.58 | $8.54 | 60106 |
| 2023-06-15 | 8.59 | $8.58 | 35636 |
| 2023-06-14 | 8.59 | $8.55 | 44500 |
| 2023-06-13 | 8.59 | $8.54 | 89109 |
| 2023-06-12 | 8.60 | $8.61 | 42800 |
| 2023-06-09 | 8.59 | $8.59 | 66846 |
| 2023-06-08 | 8.59 | $8.64 | 36300 |
| 2023-06-07 | 8.59 | $8.60 | 14806 |
| 2023-06-06 | 8.59 | $8.64 | 38400 |
| 2023-06-05 | 8.58 | $8.60 | 39566 |
| 2023-06-02 | 8.58 | $8.55 | 54600 |
| 2023-06-01 | 8.58 | $8.56 | 92100 |
| 2023-05-31 | 8.59 | $8.50 | 56600 |
| 2023-05-30 | 8.60 | $8.49 | 48001 |
| 2023-05-26 | 8.61 | $8.45 | 29800 |
| 2023-05-25 | 8.62 | $8.45 | 44736 |
| 2023-05-24 | 8.64 | $8.45 | 120504 |
| 2023-05-23 | 8.66 | $8.55 | 58423 |
| 2023-05-22 | 8.67 | $8.65 | 83200 |
| 2023-05-19 | 8.68 | $8.67 | 93233 |
| 2023-05-18 | 8.68 | $8.67 | 38000 |
| 2023-05-17 | 8.68 | $8.68 | 38500 |
| 2023-05-16 | 8.68 | $8.68 | 31100 |
| 2023-05-15 | 8.68 | $8.68 | 63000 |
| 2023-05-12 | 8.68 | $8.68 | 17506 |
| 2023-05-11 | 8.68 | $8.68 | 73500 |
| 2023-05-10 | 8.68 | $8.67 | 70310 |
| 2023-05-09 | 8.68 | $8.65 | 76500 |
| 2023-05-08 | 8.68 | $8.63 | 93128 |
| 2023-05-05 | 8.69 | $8.70 | 77600 |
| 2023-05-04 | 8.69 | $8.62 | 57142 |
| 2023-05-03 | 8.69 | $8.61 | 65021 |
| 2023-05-02 | 8.70 | $8.61 | 105100 |
| 2023-05-01 | 8.71 | $8.60 | 87318 |
| 2023-04-28 | 8.72 | $8.69 | 40800 |
| 2023-04-27 | 8.73 | $8.72 | 20344 |
| 2023-04-26 | 8.73 | $8.71 | 20900 |
| 2023-04-25 | 8.73 | $8.63 | 47006 |
| 2023-04-24 | 8.74 | $8.71 | 34213 |
| 2023-04-21 | 8.74 | $8.75 | 34316 |
| 2023-04-20 | 8.74 | $8.74 | 57100 |
| 2023-04-19 | 8.74 | $8.65 | 90311 |
| 2023-04-18 | 8.75 | $8.68 | 70800 |
| 2023-04-17 | 8.76 | $8.77 | 53942 |
| 2023-04-14 | 8.76 | $8.79 | 68400 |
| 2023-04-13 | 8.75 | $8.81 | 38800 |
| 2023-04-12 | 8.75 | $8.85 | 41933 |
| 2023-04-11 | 8.73 | $8.92 | 43300 |
| 2023-04-10 | 8.72 | $8.80 | 44348 |
| 2023-04-06 | 8.71 | $8.86 | 28436 |
| 2023-04-05 | 8.69 | $8.85 | 31100 |
| 2023-04-04 | 8.67 | $8.80 | 70100 |
| 2023-04-03 | 8.66 | $8.77 | 61700 |
| 2023-03-31 | 8.65 | $8.90 | 64537 |
| 2023-03-30 | 8.62 | $8.74 | 29430 |
| 2023-03-29 | 8.61 | $8.62 | 37800 |
| 2023-03-28 | 8.61 | $8.59 | 48900 |
| 2023-03-27 | 8.61 | $8.56 | 55200 |
| 2023-03-24 | 8.62 | $8.59 | 45100 |
| 2023-03-23 | 8.62 | $8.57 | 46300 |
| 2023-03-22 | 8.62 | $8.56 | 62600 |
| 2023-03-21 | 8.63 | $8.53 | 77804 |
| 2023-03-20 | 8.64 | $8.60 | 62631 |
| 2023-03-17 | 8.64 | $8.65 | 32000 |
| 2023-03-16 | 8.64 | $8.62 | 47200 |
| 2023-03-15 | 8.65 | $8.61 | 26612 |
| 2023-03-14 | 8.65 | $8.55 | 29200 |
| 2023-03-13 | 8.66 | $8.56 | 69734 |
| 2023-03-10 | 8.67 | $8.59 | 50800 |
| 2023-03-09 | 8.68 | $8.59 | 56500 |
| 2023-03-08 | 8.69 | $8.60 | 113636 |
| 2023-03-07 | 8.70 | $8.52 | 53300 |
| 2023-03-06 | 8.72 | $8.56 | 123800 |
| 2023-03-03 | 8.73 | $8.57 | 23000 |
| 2023-03-02 | 8.75 | $8.53 | 24402 |
| 2023-03-01 | 8.77 | $8.59 | 30838 |
| 2023-02-28 | 8.79 | $8.60 | 43329 |
| 2023-02-27 | 8.81 | $8.52 | 73900 |
| 2023-02-24 | 8.84 | $8.59 | 23500 |
| 2023-02-23 | 8.87 | $8.65 | 34729 |
| 2023-02-22 | 8.89 | $8.62 | 36714 |
| 2023-02-21 | 8.92 | $8.61 | 53628 |
| 2023-02-17 | 8.96 | $8.70 | 125600 |
| 2023-02-16 | 8.98 | $8.80 | 43500 |
| 2023-02-15 | 9.00 | $8.90 | 41700 |
| 2023-02-14 | 9.01 | $9.02 | 35400 |
| 2023-02-13 | 9.01 | $9.06 | 41940 |
| 2023-02-10 | 9.01 | $9.02 | 56711 |
| 2023-02-09 | 9.01 | $9.02 | 56643 |
| 2023-02-08 | 9.00 | $9.02 | 25103 |
| 2023-02-07 | 9.00 | $9.04 | 42706 |
| 2023-02-06 | 9.00 | $8.99 | 90500 |
| 2023-02-03 | 9.00 | $9.06 | 131141 |
| 2023-02-02 | 8.99 | $9.15 | 51410 |
| 2023-02-01 | 8.98 | $9.12 | 89733 |
| 2023-01-31 | 8.96 | $9.07 | 101000 |
| 2023-01-30 | 8.95 | $9.05 | 103800 |
| 2023-01-27 | 8.94 | $8.97 | 70828 |
| 2023-01-26 | 8.94 | $8.92 | 220510 |
| 2023-01-25 | 8.94 | $8.98 | 172300 |
| 2023-01-24 | 8.93 | $9.10 | 152100 |
| 2023-01-23 | 8.92 | $9.27 | 70819 |
| 2023-01-20 | 8.88 | $9.27 | 49000 |
| 2023-01-19 | 8.84 | $9.10 | 33535 |
| 2023-01-18 | 8.81 | $9.05 | 69300 |
| 2023-01-17 | 8.78 | $9.00 | 47137 |
| 2023-01-13 | 8.76 | $8.93 | 40500 |
| 2023-01-12 | 8.74 | $8.98 | 34000 |
| 2023-01-11 | 8.72 | $8.92 | 58732 |
| 2023-01-10 | 8.70 | $8.84 | 44700 |
| 2023-01-09 | 8.68 | $8.89 | 38441 |
| 2023-01-06 | 8.66 | $8.80 | 65600 |
| 2023-01-05 | 8.65 | $8.73 | 41639 |
| 2023-01-04 | 8.64 | $8.75 | 33727 |
| 2023-01-03 | 8.63 | $8.71 | 117200 |
| 2022-12-30 | 8.62 | $8.61 | 226400 |
| 2022-12-29 | 8.62 | $8.60 | 169400 |
| 2022-12-28 | 8.62 | $8.53 | 124000 |
| 2022-12-27 | 8.63 | $8.56 | 253200 |
| 2022-12-23 | 8.64 | $8.52 | 176100 |
| 2022-12-22 | 8.65 | $8.57 | 260900 |
| 2022-12-21 | 8.66 | $8.59 | 197600 |
| 2022-12-20 | 8.66 | $8.55 | 147544 |
| 2022-12-19 | 8.67 | $8.59 | 172619 |
| 2022-12-16 | 8.68 | $8.65 | 107335 |
| 2022-12-15 | 8.69 | $8.67 | 115005 |
| 2022-12-14 | 8.69 | $8.76 | 204907 |
| 2022-12-13 | 8.68 | $8.75 | 271700 |
| 2022-12-12 | 8.67 | $8.76 | 94500 |
| 2022-12-09 | 8.66 | $8.78 | 68508 |
| 2022-12-08 | 8.65 | $8.76 | 53000 |
| 2022-12-07 | 8.64 | $8.84 | 91023 |
| 2022-12-06 | 8.62 | $8.81 | 37800 |
| 2022-12-05 | 8.60 | $8.78 | 75200 |
| 2022-12-02 | 8.58 | $8.93 | 142900 |
| 2022-12-01 | 8.54 | $8.97 | 152800 |
| 2022-11-30 | 8.50 | $8.93 | 147041 |
| 2022-11-29 | 8.45 | $8.82 | 156400 |
| 2022-11-28 | 8.42 | $8.76 | 221500 |
| 2022-11-25 | 8.38 | $8.73 | 46500 |
| 2022-11-23 | 8.34 | $8.71 | 157300 |
| 2022-11-22 | 8.30 | $8.65 | 159300 |
| 2022-11-21 | 8.27 | $8.51 | 115343 |
| 2022-11-18 | 8.24 | $8.42 | 114720 |
| 2022-11-17 | 8.22 | $8.39 | 175546 |
| 2022-11-16 | 8.21 | $8.37 | 73900 |
| 2022-11-15 | 8.19 | $8.26 | 146344 |
| 2022-11-14 | 8.18 | $8.16 | 75700 |
| 2022-11-11 | 8.18 | $8.26 | 157948 |
| 2022-11-10 | 8.18 | $8.25 | 99903 |
| 2022-11-09 | 8.17 | $8.07 | 28331 |
| 2022-11-08 | 8.18 | $8.09 | 85533 |
| 2022-11-07 | 8.19 | $8.17 | 201542 |
| 2022-11-04 | 8.19 | $8.16 | 166000 |
| 2022-11-03 | 8.19 | $7.98 | 63300 |
| 2022-11-02 | 8.21 | $8.03 | 65407 |
| 2022-11-01 | 8.23 | $8.04 | 103317 |
| 2022-10-31 | 8.25 | $7.95 | 110205 |
| 2022-10-28 | 8.29 | $7.96 | 81503 |
| 2022-10-27 | 8.32 | $8.03 | 66900 |
| 2022-10-26 | 8.35 | $8.08 | 88722 |
| 2022-10-25 | 8.38 | $8.11 | 167600 |
| 2022-10-24 | 8.41 | $8.15 | 104300 |
| 2022-10-21 | 8.43 | $8.27 | 69917 |
| 2022-10-20 | 8.45 | $8.23 | 109644 |
| 2022-10-19 | 8.48 | $8.22 | 46845 |
| 2022-10-18 | 8.50 | $8.29 | 81800 |
| 2022-10-17 | 8.52 | $8.23 | 71600 |
| 2022-10-14 | 8.56 | $8.43 | 36200 |
| 2022-10-13 | 8.57 | $8.48 | 73300 |
| 2022-10-12 | 8.58 | $8.57 | 44500 |
| 2022-10-11 | 8.58 | $8.58 | 88800 |
| 2022-10-10 | 8.58 | $8.52 | 57300 |
| 2022-10-07 | 8.58 | $8.50 | 40200 |
| 2022-10-06 | 8.59 | $8.44 | 22326 |
| 2022-10-05 | 8.61 | $8.44 | 72946 |
| 2022-10-04 | 8.63 | $8.42 | 74107 |
| 2022-10-03 | 8.65 | $8.42 | 65600 |
| 2022-09-30 | 8.67 | $8.32 | 60900 |
| 2022-09-29 | 8.71 | $8.24 | 84137 |
| 2022-09-28 | 8.76 | $8.29 | 87700 |
| 2022-09-27 | 8.81 | $8.25 | 134900 |
| 2022-09-26 | 8.87 | $8.31 | 55505 |
| 2022-09-23 | 8.93 | $8.48 | 243500 |
| 2022-09-22 | 8.98 | $8.53 | 39113 |
| 2022-09-21 | 9.02 | $8.64 | 36167 |
| 2022-09-20 | 9.06 | $8.63 | 22100 |
| 2022-09-19 | 9.11 | $8.67 | 365700 |
| 2022-09-16 | 9.15 | $8.75 | 45100 |
| 2022-09-15 | 9.20 | $8.84 | 35817 |
| 2022-09-14 | 9.23 | $8.94 | 52319 |
| 2022-09-13 | 9.26 | $8.97 | 73600 |
| 2022-09-12 | 9.30 | $9.10 | 62713 |
| 2022-09-09 | 9.32 | $9.09 | 34831 |
| 2022-09-08 | 9.34 | $9.16 | 85700 |
| 2022-09-07 | 9.36 | $9.17 | 58033 |
| 2022-09-06 | 9.38 | $9.09 | 53400 |
| 2022-09-02 | 9.41 | $9.08 | 52900 |
| 2022-09-01 | 9.44 | $9.07 | 60700 |
| 2022-08-31 | 9.48 | $9.18 | 59100 |
| 2022-08-30 | 9.52 | $9.16 | 81600 |
| 2022-08-29 | 9.55 | $9.31 | 41520 |
| 2022-08-26 | 9.58 | $9.42 | 57208 |
| 2022-08-25 | 9.59 | $9.52 | 78700 |
| 2022-08-24 | 9.60 | $9.50 | 104800 |
| 2022-08-23 | 9.61 | $9.53 | 134600 |
| 2022-08-22 | 9.62 | $9.34 | 61500 |
| 2022-08-19 | 9.65 | $9.58 | 86631 |
| 2022-08-18 | 9.66 | $9.59 | 156600 |
| 2022-08-17 | 9.67 | $9.68 | 99600 |
| 2022-08-16 | 9.66 | $9.79 | 550700 |
| 2022-08-15 | 9.65 | $9.81 | 88600 |
| 2022-08-12 | 9.64 | $9.81 | 76800 |
| 2022-08-11 | 9.62 | $9.78 | 65600 |
| 2022-08-10 | 9.60 | $9.75 | 578000 |
| 2022-08-09 | 9.58 | $9.68 | 105500 |
| 2022-08-08 | 9.57 | $9.69 | 134810 |
| 2022-08-05 | 9.56 | $9.70 | 42500 |
| 2022-08-04 | 9.55 | $9.81 | 195000 |
| 2022-08-03 | 9.52 | $9.82 | 85432 |
| 2022-08-02 | 9.49 | $9.74 | 72819 |
| 2022-08-01 | 9.46 | $9.68 | 72347 |
| 2022-07-29 | 9.44 | $9.57 | 81700 |
| 2022-07-28 | 9.42 | $9.55 | 74814 |
| 2022-07-27 | 9.41 | $9.44 | 46149 |
| 2022-07-26 | 9.41 | $9.42 | 68400 |
| 2022-07-25 | 9.41 | $9.37 | 50200 |
| 2022-07-22 | 9.41 | $9.45 | 51841 |
| 2022-07-21 | 9.41 | $9.39 | 97711 |
| 2022-07-20 | 9.41 | $9.36 | 134444 |
| 2022-07-19 | 9.41 | $9.44 | 80700 |
| 2022-07-18 | 9.41 | $9.40 | 100400 |
| 2022-07-15 | 9.41 | $9.38 | 50504 |
| 2022-07-14 | 9.41 | $9.41 | 63500 |
| 2022-07-13 | 9.41 | $9.62 | 78500 |
| 2022-07-12 | 9.39 | $9.51 | 70437 |
| 2022-07-11 | 9.38 | $9.57 | 33000 |
| 2022-07-08 | 9.36 | $9.65 | 63925 |
| 2022-07-07 | 9.33 | $9.63 | 91916 |
| 2022-07-06 | 9.30 | $9.62 | 108049 |
| 2022-07-05 | 9.26 | $9.50 | 138300 |
| 2022-07-01 | 9.24 | $9.45 | 38600 |
| 2022-06-30 | 9.21 | $9.40 | 56100 |
| 2022-06-29 | 9.20 | $9.35 | 79600 |
| 2022-06-28 | 9.18 | $9.21 | 95500 |
| 2022-06-27 | 9.18 | $9.12 | 68400 |
| 2022-06-24 | 9.18 | $9.17 | 71906 |
| 2022-06-23 | 9.18 | $8.94 | 58000 |
| 2022-06-22 | 9.21 | $8.94 | 62917 |
| 2022-06-21 | 9.24 | $8.92 | 48500 |
| 2022-06-17 | 9.27 | $8.88 | 48900 |
| 2022-06-16 | 9.31 | $8.81 | 73600 |
| 2022-06-15 | 9.36 | $8.99 | 67019 |
| 2022-06-14 | 9.40 | $9.02 | 81300 |
| 2022-06-13 | 9.44 | $9.15 | 54302 |
| 2022-06-10 | 9.47 | $9.28 | 167502 |
| 2022-06-09 | 9.50 | $9.35 | 145736 |
| 2022-06-08 | 9.51 | $9.60 | 106000 |
| 2022-06-07 | 9.50 | $9.62 | 74400 |
| 2022-06-06 | 9.49 | $9.74 | 98504 |
| 2022-06-03 | 9.46 | $9.68 | 95000 |
| 2022-06-02 | 9.44 | $9.75 | 36500 |
| 2022-06-01 | 9.41 | $9.79 | 88800 |
| 2022-05-31 | 9.37 | $9.73 | 125800 |
| 2022-05-27 | 9.33 | $9.66 | 127900 |
| 2022-05-26 | 9.29 | $9.51 | 390841 |
| 2022-05-25 | 9.27 | $9.31 | 166421 |
| 2022-05-24 | 9.27 | $9.15 | 137804 |
| 2022-05-23 | 9.28 | $9.08 | 93401 |
| 2022-05-20 | 9.30 | $9.04 | 77316 |
| 2022-05-19 | 9.33 | $8.98 | 110915 |
| 2022-05-18 | 9.36 | $8.96 | 48400 |
| 2022-05-17 | 9.40 | $9.04 | 78218 |
| 2022-05-16 | 9.44 | $9.09 | 102300 |
| 2022-05-13 | 9.48 | $9.12 | 69500 |
| 2022-05-12 | 9.52 | $9.19 | 92000 |
| 2022-05-11 | 9.55 | $9.30 | 54706 |
| 2022-05-10 | 9.58 | $9.36 | 74537 |
| 2022-05-09 | 9.60 | $9.32 | 21900 |
| 2022-05-06 | 9.63 | $9.52 | 90150 |
| 2022-05-05 | 9.64 | $9.29 | 93700 |
| 2022-05-04 | 9.68 | $9.52 | 48600 |
| 2022-05-03 | 9.70 | $9.56 | 81000 |
| 2022-05-02 | 9.71 | $9.39 | 94700 |
| 2022-04-29 | 9.74 | $9.67 | 75232 |
| 2022-04-28 | 9.75 | $9.69 | 131500 |
| 2022-04-27 | 9.76 | $9.50 | 82300 |
| 2022-04-26 | 9.78 | $9.46 | 47703 |
| 2022-04-25 | 9.82 | $9.42 | 69945 |
| 2022-04-22 | 9.86 | $9.47 | 59938 |
| 2022-04-21 | 9.90 | $9.50 | 66703 |
| 2022-04-20 | 9.94 | $9.54 | 136600 |
| 2022-04-19 | 9.99 | $9.50 | 65917 |
| 2022-04-18 | 10.04 | $9.52 | 58100 |
| 2022-04-14 | 10.09 | $9.65 | 60417 |
| 2022-04-13 | 10.14 | $9.68 | 61719 |
| 2022-04-12 | 10.19 | $9.68 | 72741 |
| 2022-04-11 | 10.24 | $9.76 | 53400 |
| 2022-04-08 | 10.29 | $9.94 | 75400 |
| 2022-04-07 | 10.33 | $10.10 | 62800 |
| 2022-04-06 | 10.35 | $10.19 | 43534 |
| 2022-04-05 | 10.37 | $10.41 | 97700 |
| 2022-04-04 | 10.36 | $10.32 | 43000 |
| 2022-04-01 | 10.37 | $10.35 | 86500 |
| 2022-03-31 | 10.37 | $10.41 | 65300 |
| 2022-03-30 | 10.37 | $10.11 | 33438 |
| 2022-03-29 | 10.39 | $10.06 | 49422 |
| 2022-03-28 | 10.43 | $10.09 | 31600 |
| 2022-03-25 | 10.46 | $10.14 | 88911 |
| 2022-03-24 | 10.50 | $10.17 | 74300 |
| 2022-03-23 | 10.53 | $10.28 | 46200 |
| 2022-03-22 | 10.56 | $10.39 | 57926 |
| 2022-03-21 | 10.58 | $10.45 | 78735 |
| 2022-03-18 | 10.59 | $10.27 | 50300 |
| 2022-03-17 | 10.62 | $10.40 | 17046 |
| 2022-03-16 | 10.65 | $10.31 | 39312 |
| 2022-03-15 | 10.68 | $10.30 | 120400 |
| 2022-03-14 | 10.72 | $10.39 | 53500 |
| 2022-03-11 | 10.76 | $10.46 | 52900 |
| 2022-03-10 | 10.79 | $10.53 | 103500 |
| 2022-03-09 | 10.82 | $10.55 | 109041 |
| 2022-03-08 | 10.84 | $10.54 | 129102 |
| 2022-03-07 | 10.88 | $10.69 | 48300 |
| 2022-03-04 | 10.90 | $10.86 | 38200 |
| 2022-03-03 | 10.90 | $10.91 | 33237 |
| 2022-03-02 | 10.90 | $11.03 | 106100 |
| 2022-03-01 | 10.89 | $11.00 | 74500 |
| 2022-02-28 | 10.87 | $10.78 | 43530 |
| 2022-02-25 | 10.88 | $10.73 | 23500 |
| 2022-02-24 | 10.90 | $10.79 | 67836 |
| 2022-02-23 | 10.91 | $10.66 | 135545 |
| 2022-02-22 | 10.94 | $10.69 | 22400 |
| 2022-02-18 | 10.96 | $10.91 | 35700 |
| 2022-02-17 | 10.97 | $10.84 | 91323 |
| 2022-02-16 | 10.98 | $10.71 | 116500 |
| 2022-02-15 | 11.01 | $10.63 | 114600 |
| 2022-02-14 | 11.05 | $10.68 | 58833 |
| 2022-02-11 | 11.09 | $10.76 | 138543 |
| 2022-02-10 | 11.12 | $10.88 | 60814 |
| 2022-02-09 | 11.15 | $10.92 | 40200 |
| 2022-02-08 | 11.17 | $10.94 | 85700 |
| 2022-02-07 | 11.20 | $10.94 | 29300 |
| 2022-02-04 | 11.23 | $10.87 | 119739 |
| 2022-02-03 | 11.26 | $10.94 | 62444 |
| 2022-02-02 | 11.30 | $11.19 | 80045 |
| 2022-02-01 | 11.31 | $11.02 | 64500 |
| 2022-01-31 | 11.34 | $10.97 | 75800 |
| 2022-01-28 | 11.38 | $10.94 | 75123 |
| 2022-01-27 | 11.43 | $11.02 | 60311 |
| 2022-01-26 | 11.47 | $11.02 | 118300 |
| 2022-01-25 | 11.52 | $11.05 | 158328 |
| 2022-01-24 | 11.56 | $11.07 | 121631 |
| 2022-01-21 | 11.62 | $11.19 | 47944 |
| 2022-01-20 | 11.66 | $11.20 | 52700 |
| 2022-01-19 | 11.71 | $11.34 | 94200 |
| 2022-01-18 | 11.75 | $11.38 | 90100 |
| 2022-01-14 | 11.79 | $11.56 | 103300 |
| 2022-01-13 | 11.81 | $11.75 | 59417 |
| 2022-01-12 | 11.82 | $11.83 | 99338 |
| 2022-01-11 | 11.82 | $11.77 | 68343 |
| 2022-01-10 | 11.82 | $11.78 | 59532 |
| 2022-01-07 | 11.83 | $11.78 | 33209 |
| 2022-01-06 | 11.83 | $11.70 | 73100 |
| 2022-01-05 | 11.85 | $11.69 | 44200 |
| 2022-01-04 | 11.86 | $11.74 | 37045 |
| 2022-01-03 | 11.87 | $11.81 | 60609 |
| 2021-12-31 | 11.88 | $11.82 | 53247 |
| 2021-12-30 | 11.89 | $11.78 | 120100 |
| 2021-12-29 | 11.90 | $11.77 | 74138 |
| 2021-12-28 | 11.91 | $11.81 | 49941 |
| 2021-12-27 | 11.92 | $11.88 | 55746 |
| 2021-12-23 | 11.93 | $11.91 | 43400 |
| 2021-12-22 | 11.93 | $11.99 | 24042 |
| 2021-12-21 | 11.92 | $11.90 | 42829 |
| 2021-12-20 | 11.93 | $12.00 | 22542 |
| 2021-12-17 | 11.92 | $12.02 | 43617 |
| 2021-12-16 | 11.91 | $11.99 | 369500 |
| 2021-12-15 | 11.90 | $11.98 | 73636 |
| 2021-12-14 | 11.89 | $11.83 | 53935 |
| 2021-12-13 | 11.90 | $11.89 | 72823 |
| 2021-12-10 | 11.90 | $11.86 | 150900 |
| 2021-12-09 | 11.90 | $11.80 | 188519 |
| 2021-12-08 | 11.91 | $11.82 | 53700 |
| 2021-12-07 | 11.92 | $11.78 | 46033 |
| 2021-12-06 | 11.94 | $11.66 | 78500 |
| 2021-12-03 | 11.97 | $11.71 | 92218 |
| 2021-12-02 | 12.00 | $11.78 | 75000 |
| 2021-12-01 | 12.02 | $11.99 | 60600 |
| 2021-11-30 | 12.02 | $12.10 | 32500 |
| 2021-11-29 | 12.01 | $11.97 | 43306 |
| 2021-11-26 | 12.02 | $12.05 | 14600 |
| 2021-11-24 | 12.02 | $12.00 | 28036 |
| 2021-11-23 | 12.02 | $12.01 | 35400 |
| 2021-11-22 | 12.02 | $12.07 | 19400 |
| 2021-11-19 | 12.01 | $12.08 | 35640 |
| 2021-11-18 | 12.01 | $11.99 | 40000 |
| 2021-11-17 | 12.01 | $12.20 | 44300 |
| 2021-11-16 | 11.99 | $12.20 | 77600 |
| 2021-11-15 | 11.96 | $12.01 | 140948 |
| 2021-11-12 | 11.96 | $12.19 | 29117 |
| 2021-11-11 | 11.94 | $12.17 | 46900 |
| 2021-11-10 | 11.91 | $12.17 | 36506 |
| 2021-11-09 | 11.88 | $12.09 | 41600 |
| 2021-11-08 | 11.86 | $12.17 | 70800 |
| 2021-11-05 | 11.83 | $12.22 | 93900 |
| 2021-11-04 | 11.79 | $12.06 | 72804 |
| 2021-11-03 | 11.76 | $11.93 | 73228 |
| 2021-11-02 | 11.74 | $11.91 | 117400 |
| 2021-11-01 | 11.72 | $11.80 | 138823 |
| 2021-10-29 | 11.72 | $11.65 | 59700 |
| 2021-10-28 | 11.72 | $11.55 | 62621 |
| 2021-10-27 | 11.74 | $11.54 | 64500 |
| 2021-10-26 | 11.76 | $11.53 | 39505 |
| 2021-10-25 | 11.79 | $11.57 | 57600 |
| 2021-10-22 | 11.81 | $11.61 | 36600 |
| 2021-10-21 | 11.83 | $11.63 | 55100 |
| 2021-10-20 | 11.85 | $11.72 | 36008 |
| 2021-10-19 | 11.86 | $11.71 | 68500 |
| 2021-10-18 | 11.88 | $11.77 | 19918 |
| 2021-10-15 | 11.89 | $11.80 | 40141 |
| 2021-10-14 | 11.90 | $11.88 | 85300 |
| 2021-10-13 | 11.90 | $11.77 | 64100 |
| 2021-10-12 | 11.92 | $11.71 | 52445 |
| 2021-10-11 | 11.94 | $11.67 | 23518 |
| 2021-10-08 | 11.97 | $11.69 | 25800 |
| 2021-10-07 | 12.00 | $11.71 | 38500 |
| 2021-10-06 | 12.03 | $11.78 | 25600 |
| 2021-10-05 | 12.05 | $11.81 | 31100 |
| 2021-10-04 | 12.08 | $11.80 | 46200 |
| 2021-10-01 | 12.11 | $11.89 | 46420 |
| 2021-09-30 | 12.13 | $11.90 | 71934 |
| 2021-09-29 | 12.16 | $11.85 | 41412 |
| 2021-09-28 | 12.19 | $11.88 | 69700 |
| 2021-09-27 | 12.22 | $12.07 | 74033 |
| 2021-09-24 | 12.24 | $12.18 | 37900 |
| 2021-09-23 | 12.24 | $12.16 | 51320 |
| 2021-09-22 | 12.25 | $12.28 | 172300 |
| 2021-09-21 | 12.25 | $12.24 | 43400 |
| 2021-09-20 | 12.25 | $12.25 | 93000 |
| 2021-09-17 | 12.25 | $12.28 | 42129 |
| 2021-09-16 | 12.24 | $12.27 | 58500 |
| 2021-09-15 | 12.24 | $12.28 | 59524 |
| 2021-09-14 | 12.24 | $12.14 | 80700 |
| 2021-09-13 | 12.25 | $12.13 | 41600 |
| 2021-09-10 | 12.26 | $12.15 | 40426 |
| 2021-09-09 | 12.27 | $12.13 | 34200 |
| 2021-09-08 | 12.29 | $12.13 | 42700 |
| 2021-09-07 | 12.30 | $12.18 | 43800 |
| 2021-09-03 | 12.32 | $12.23 | 37300 |
| 2021-09-02 | 12.33 | $12.31 | 35300 |
| 2021-09-01 | 12.33 | $12.31 | 47604 |
| 2021-08-31 | 12.33 | $12.28 | 48244 |
| 2021-08-30 | 12.34 | $12.32 | 28700 |
| 2021-08-27 | 12.34 | $12.34 | 28204 |
| 2021-08-26 | 12.34 | $12.33 | 55300 |
| 2021-08-25 | 12.34 | $12.35 | 58430 |
| 2021-08-24 | 12.34 | $12.37 | 70800 |
| 2021-08-23 | 12.33 | $12.31 | 85333 |
| 2021-08-20 | 12.33 | $12.31 | 41042 |
| 2021-08-19 | 12.34 | $12.33 | 39100 |
| 2021-08-18 | 12.34 | $12.31 | 36300 |
| 2021-08-17 | 12.34 | $12.31 | 25910 |
| 2021-08-16 | 12.34 | $12.29 | 30000 |
| 2021-08-13 | 12.35 | $12.31 | 39726 |
| 2021-08-12 | 12.35 | $12.35 | 38900 |
| 2021-08-11 | 12.35 | $12.43 | 55837 |
| 2021-08-10 | 12.35 | $12.39 | 46846 |
| 2021-08-09 | 12.34 | $12.35 | 31500 |
| 2021-08-06 | 12.34 | $12.32 | 46600 |
| 2021-08-05 | 12.34 | $12.32 | 53400 |
| 2021-08-04 | 12.35 | $12.40 | 61100 |
| 2021-08-03 | 12.34 | $12.41 | 56300 |
| 2021-08-02 | 12.33 | $12.44 | 25842 |
| 2021-07-30 | 12.32 | $12.42 | 63633 |
| 2021-07-29 | 12.31 | $12.45 | 58400 |
| 2021-07-28 | 12.30 | $12.58 | 96500 |
| 2021-07-27 | 12.27 | $12.39 | 37638 |
| 2021-07-26 | 12.25 | $12.35 | 43400 |
| 2021-07-23 | 12.24 | $12.25 | 61543 |
| 2021-07-22 | 12.24 | $12.11 | 33400 |
| 2021-07-21 | 12.26 | $12.10 | 29407 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.22
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.53
Average
9.44
Maximum
12.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.22 | $9.17 | 329940 |
| 2026-07-16 | 9.22 | $9.18 | 332626 |
| 2026-07-15 | 9.23 | $9.19 | 101140 |
| 2026-07-14 | 9.23 | $9.22 | 92034 |
| 2026-07-13 | 9.23 | $9.21 | 44145 |
| 2026-07-10 | 9.23 | $9.20 | 157906 |
| 2026-07-09 | 9.24 | $9.24 | 81124 |
| 2026-07-08 | 9.23 | $9.25 | 148600 |
| 2026-07-07 | 9.23 | $9.24 | 95900 |
| 2026-07-06 | 9.23 | $9.28 | 86300 |
| 2026-07-02 | 9.22 | $9.26 | 50000 |
| 2026-07-01 | 9.21 | $9.27 | 78111 |
| 2026-06-30 | 9.20 | $9.20 | 138603 |
| 2026-06-29 | 9.20 | $9.27 | 98101 |
| 2026-06-26 | 9.19 | $9.25 | 92100 |
| 2026-06-25 | 9.18 | $9.20 | 127700 |
| 2026-06-24 | 9.18 | $9.22 | 129926 |
| 2026-06-23 | 9.17 | $9.22 | 81524 |
| 2026-06-22 | 9.16 | $9.19 | 93519 |
| 2026-06-18 | 9.15 | $9.19 | 108019 |
| 2026-06-17 | 9.14 | $9.21 | 61105 |
| 2026-06-16 | 9.13 | $9.20 | 68109 |
| 2026-06-15 | 9.12 | $9.20 | 72398 |
| 2026-06-12 | 9.10 | $9.16 | 41100 |
| 2026-06-11 | 9.09 | $9.17 | 75200 |
| 2026-06-10 | 9.08 | $9.16 | 76910 |
| 2026-06-09 | 9.07 | $9.15 | 89247 |
| 2026-06-08 | 9.06 | $9.10 | 60100 |
| 2026-06-05 | 9.05 | $9.09 | 81239 |
| 2026-06-04 | 9.05 | $9.12 | 104200 |
| 2026-06-03 | 9.04 | $9.10 | 132200 |
| 2026-06-02 | 9.04 | $9.15 | 62524 |
| 2026-06-01 | 9.03 | $9.12 | 108842 |
| 2026-05-29 | 9.02 | $9.15 | 127334 |
| 2026-05-28 | 9.01 | $9.11 | 95500 |
| 2026-05-27 | 9.00 | $9.04 | 85968 |
| 2026-05-26 | 9.00 | $8.96 | 94500 |
| 2026-05-22 | 9.01 | $8.90 | 73600 |
| 2026-05-21 | 9.02 | $8.91 | 159500 |
| 2026-05-20 | 9.04 | $8.90 | 84342 |
| 2026-05-19 | 9.06 | $8.91 | 124700 |
| 2026-05-18 | 9.07 | $8.95 | 161321 |
| 2026-05-15 | 9.09 | $8.99 | 132707 |
| 2026-05-14 | 9.10 | $9.07 | 139035 |
| 2026-05-13 | 9.11 | $9.07 | 112825 |
| 2026-05-12 | 9.11 | $9.08 | 155104 |
| 2026-05-11 | 9.12 | $9.11 | 109900 |
| 2026-05-08 | 9.12 | $9.10 | 189506 |
| 2026-05-07 | 9.12 | $9.11 | 87101 |
| 2026-05-06 | 9.13 | $9.12 | 115001 |
| 2026-05-05 | 9.13 | $9.07 | 177611 |
| 2026-05-04 | 9.14 | $9.04 | 110300 |
| 2026-05-01 | 9.15 | $9.09 | 123500 |
| 2026-04-30 | 9.15 | $9.13 | 149700 |
| 2026-04-29 | 9.15 | $9.12 | 115633 |
| 2026-04-28 | 9.15 | $9.13 | 235100 |
| 2026-04-27 | 9.15 | $9.15 | 144300 |
| 2026-04-24 | 9.15 | $9.14 | 72246 |
| 2026-04-23 | 9.14 | $9.13 | 69100 |
| 2026-04-22 | 9.14 | $9.15 | 207500 |
| 2026-04-21 | 9.13 | $9.18 | 90000 |
| 2026-04-20 | 9.11 | $9.23 | 81428 |
| 2026-04-17 | 9.10 | $9.20 | 221900 |
| 2026-04-16 | 9.08 | $9.19 | 133715 |
| 2026-04-15 | 9.06 | $9.16 | 97400 |
| 2026-04-14 | 9.05 | $9.17 | 85900 |
| 2026-04-13 | 9.04 | $9.14 | 252007 |
| 2026-04-10 | 9.03 | $9.16 | 156100 |
| 2026-04-09 | 9.02 | $9.14 | 145822 |
| 2026-04-08 | 9.01 | $9.14 | 181200 |
| 2026-04-07 | 9.00 | $9.07 | 109700 |
| 2026-04-06 | 8.99 | $9.04 | 131037 |
| 2026-04-02 | 9.00 | $9.01 | 114212 |
| 2026-04-01 | 9.00 | $9.05 | 379041 |
| 2026-03-31 | 9.00 | $9.10 | 324200 |
| 2026-03-30 | 9.00 | $8.81 | 300300 |
| 2026-03-27 | 9.03 | $8.77 | 293343 |
| 2026-03-26 | 9.06 | $8.87 | 224829 |
| 2026-03-25 | 9.08 | $8.93 | 91800 |
| 2026-03-24 | 9.10 | $8.85 | 242400 |
| 2026-03-23 | 9.13 | $8.93 | 164503 |
| 2026-03-20 | 9.16 | $8.91 | 320436 |
| 2026-03-19 | 9.18 | $9.16 | 77400 |
| 2026-03-18 | 9.18 | $9.22 | 253000 |
| 2026-03-17 | 9.18 | $9.20 | 191844 |
| 2026-03-16 | 9.18 | $9.19 | 83621 |
| 2026-03-13 | 9.18 | $9.14 | 47921 |
| 2026-03-12 | 9.18 | $9.12 | 148707 |
| 2026-03-11 | 9.19 | $9.15 | 71500 |
| 2026-03-10 | 9.19 | $9.18 | 77340 |
| 2026-03-09 | 9.20 | $9.17 | 80000 |
| 2026-03-06 | 9.20 | $9.19 | 81337 |
| 2026-03-05 | 9.20 | $9.20 | 128500 |
| 2026-03-04 | 9.20 | $9.21 | 64524 |
| 2026-03-03 | 9.19 | $9.20 | 114300 |
| 2026-03-02 | 9.19 | $9.29 | 96214 |
| 2026-02-27 | 9.18 | $9.23 | 69525 |
| 2026-02-26 | 9.18 | $9.19 | 109400 |
| 2026-02-25 | 9.17 | $9.18 | 65137 |
| 2026-02-24 | 9.17 | $9.15 | 91200 |
| 2026-02-23 | 9.17 | $9.14 | 75700 |
| 2026-02-20 | 9.17 | $9.12 | 52000 |
| 2026-02-19 | 9.17 | $9.19 | 102200 |
| 2026-02-18 | 9.16 | $9.19 | 76700 |
| 2026-02-17 | 9.16 | $9.21 | 103145 |
| 2026-02-13 | 9.15 | $9.20 | 122900 |
| 2026-02-12 | 9.14 | $9.21 | 121700 |
| 2026-02-11 | 9.13 | $9.23 | 50633 |
| 2026-02-10 | 9.12 | $9.22 | 136200 |
| 2026-02-09 | 9.11 | $9.17 | 88918 |
| 2026-02-06 | 9.10 | $9.17 | 89200 |
| 2026-02-05 | 9.09 | $9.15 | 76100 |
| 2026-02-04 | 9.09 | $9.12 | 80508 |
| 2026-02-03 | 9.08 | $9.14 | 85514 |
| 2026-02-02 | 9.08 | $9.13 | 122103 |
| 2026-01-30 | 9.08 | $9.11 | 68900 |
| 2026-01-29 | 9.07 | $9.10 | 52949 |
| 2026-01-28 | 9.07 | $9.08 | 42509 |
| 2026-01-27 | 9.07 | $9.04 | 81846 |
| 2026-01-26 | 9.08 | $9.00 | 211300 |
| 2026-01-23 | 9.09 | $8.98 | 130539 |
| 2026-01-22 | 9.10 | $8.97 | 194333 |
| 2026-01-21 | 9.11 | $8.98 | 388000 |
| 2026-01-20 | 9.12 | $9.10 | 213800 |
| 2026-01-16 | 9.12 | $9.13 | 144100 |
| 2026-01-15 | 9.12 | $9.17 | 87540 |
| 2026-01-14 | 9.11 | $9.18 | 33600 |
| 2026-01-13 | 9.10 | $9.16 | 46734 |
| 2026-01-12 | 9.10 | $9.14 | 74400 |
| 2026-01-09 | 9.09 | $9.13 | 81600 |
| 2026-01-08 | 9.09 | $9.12 | 149900 |
| 2026-01-07 | 9.09 | $9.12 | 157104 |
| 2026-01-06 | 9.08 | $9.13 | 33000 |
| 2026-01-05 | 9.08 | $9.13 | 141144 |
| 2026-01-02 | 9.08 | $9.08 | 116348 |
| 2025-12-31 | 9.08 | $9.09 | 209100 |
| 2025-12-30 | 9.09 | $9.05 | 166900 |
| 2025-12-29 | 9.09 | $9.04 | 227741 |
| 2025-12-26 | 9.10 | $9.04 | 167505 |
| 2025-12-24 | 9.11 | $9.03 | 78500 |
| 2025-12-23 | 9.12 | $9.03 | 231800 |
| 2025-12-22 | 9.13 | $9.03 | 198417 |
| 2025-12-19 | 9.14 | $9.04 | 502300 |
| 2025-12-18 | 9.15 | $9.13 | 122017 |
| 2025-12-17 | 9.15 | $9.12 | 102437 |
| 2025-12-16 | 9.15 | $9.11 | 201430 |
| 2025-12-15 | 9.16 | $9.10 | 134833 |
| 2025-12-12 | 9.16 | $9.15 | 110800 |
| 2025-12-11 | 9.16 | $9.19 | 66605 |
| 2025-12-10 | 9.16 | $9.19 | 26200 |
| 2025-12-09 | 9.16 | $9.15 | 122200 |
| 2025-12-08 | 9.17 | $9.21 | 84603 |
| 2025-12-05 | 9.17 | $9.23 | 104000 |
| 2025-12-04 | 9.16 | $9.19 | 113248 |
| 2025-12-03 | 9.16 | $9.16 | 135300 |
| 2025-12-02 | 9.16 | $9.11 | 155741 |
| 2025-12-01 | 9.17 | $9.11 | 204109 |
| 2025-11-28 | 9.18 | $9.12 | 75642 |
| 2025-11-26 | 9.19 | $9.10 | 170630 |
| 2025-11-25 | 9.20 | $9.09 | 508915 |
| 2025-11-24 | 9.21 | $9.09 | 140100 |
| 2025-11-21 | 9.22 | $9.11 | 106300 |
| 2025-11-20 | 9.23 | $9.13 | 187238 |
| 2025-11-19 | 9.24 | $9.22 | 83500 |
| 2025-11-18 | 9.24 | $9.27 | 177044 |
| 2025-11-17 | 9.23 | $9.27 | 84200 |
| 2025-11-14 | 9.23 | $9.32 | 64041 |
| 2025-11-13 | 9.22 | $9.34 | 187500 |
| 2025-11-12 | 9.21 | $9.26 | 64328 |
| 2025-11-11 | 9.20 | $9.28 | 133300 |
| 2025-11-10 | 9.20 | $9.20 | 72042 |
| 2025-11-07 | 9.20 | $9.15 | 141900 |
| 2025-11-06 | 9.20 | $9.17 | 180200 |
| 2025-11-05 | 9.21 | $9.20 | 108140 |
| 2025-11-04 | 9.21 | $9.21 | 145347 |
| 2025-11-03 | 9.21 | $9.21 | 72800 |
| 2025-10-31 | 9.21 | $9.20 | 93335 |
| 2025-10-30 | 9.21 | $9.18 | 119200 |
| 2025-10-29 | 9.21 | $9.17 | 134110 |
| 2025-10-28 | 9.22 | $9.17 | 141900 |
| 2025-10-27 | 9.22 | $9.19 | 138500 |
| 2025-10-24 | 9.22 | $9.23 | 79000 |
| 2025-10-23 | 9.22 | $9.20 | 89600 |
| 2025-10-22 | 9.22 | $9.23 | 85628 |
| 2025-10-21 | 9.22 | $9.25 | 223300 |
| 2025-10-20 | 9.21 | $9.21 | 73400 |
| 2025-10-17 | 9.21 | $9.23 | 82541 |
| 2025-10-16 | 9.20 | $9.27 | 73917 |
| 2025-10-15 | 9.19 | $9.27 | 61100 |
| 2025-10-14 | 9.19 | $9.24 | 59900 |
| 2025-10-13 | 9.18 | $9.24 | 36222 |
| 2025-10-10 | 9.17 | $9.21 | 95000 |
| 2025-10-09 | 9.17 | $9.21 | 72529 |
| 2025-10-08 | 9.17 | $9.20 | 77800 |
| 2025-10-07 | 9.17 | $9.18 | 77940 |
| 2025-10-06 | 9.17 | $9.14 | 98800 |
| 2025-10-03 | 9.17 | $9.17 | 107316 |
| 2025-10-02 | 9.17 | $9.21 | 91331 |
| 2025-10-01 | 9.16 | $9.22 | 84300 |
| 2025-09-30 | 9.15 | $9.17 | 123642 |
| 2025-09-29 | 9.15 | $9.12 | 163500 |
| 2025-09-26 | 9.14 | $9.09 | 77126 |
| 2025-09-25 | 9.14 | $9.11 | 120543 |
| 2025-09-24 | 9.14 | $9.08 | 86400 |
| 2025-09-23 | 9.13 | $9.12 | 68100 |
| 2025-09-22 | 9.12 | $9.14 | 46200 |
| 2025-09-19 | 9.11 | $9.15 | 132000 |
| 2025-09-18 | 9.09 | $9.26 | 107023 |
| 2025-09-17 | 9.06 | $9.26 | 58601 |
| 2025-09-16 | 9.02 | $9.25 | 118200 |
| 2025-09-15 | 8.98 | $9.29 | 116303 |
| 2025-09-12 | 8.94 | $9.29 | 108711 |
| 2025-09-11 | 8.89 | $9.25 | 252914 |
| 2025-09-10 | 8.84 | $9.15 | 218814 |
| 2025-09-09 | 8.81 | $9.07 | 166419 |
| 2025-09-08 | 8.77 | $9.06 | 486135 |
| 2025-09-05 | 8.74 | $8.95 | 115144 |
| 2025-09-04 | 8.71 | $8.81 | 80078 |
| 2025-09-03 | 8.70 | $8.78 | 39000 |
| 2025-09-02 | 8.69 | $8.76 | 94033 |
| 2025-08-29 | 8.68 | $8.85 | 138300 |
| 2025-08-28 | 8.66 | $8.77 | 169125 |
| 2025-08-27 | 8.65 | $8.71 | 72900 |
| 2025-08-26 | 8.64 | $8.70 | 141103 |
| 2025-08-25 | 8.63 | $8.65 | 113315 |
| 2025-08-22 | 8.63 | $8.72 | 169900 |
| 2025-08-21 | 8.62 | $8.62 | 274400 |
| 2025-08-20 | 8.62 | $8.56 | 53223 |
| 2025-08-19 | 8.62 | $8.58 | 168321 |
| 2025-08-18 | 8.62 | $8.62 | 99617 |
| 2025-08-15 | 8.62 | $8.62 | 116334 |
| 2025-08-14 | 8.62 | $8.63 | 132100 |
| 2025-08-13 | 8.62 | $8.63 | 108216 |
| 2025-08-12 | 8.61 | $8.62 | 148100 |
| 2025-08-11 | 8.61 | $8.67 | 138400 |
| 2025-08-08 | 8.61 | $8.68 | 31100 |
| 2025-08-07 | 8.60 | $8.66 | 74500 |
| 2025-08-06 | 8.60 | $8.67 | 125803 |
| 2025-08-05 | 8.59 | $8.65 | 149928 |
| 2025-08-04 | 8.59 | $8.63 | 234000 |
| 2025-08-01 | 8.60 | $8.66 | 99100 |
| 2025-07-31 | 8.60 | $8.58 | 129900 |
| 2025-07-30 | 8.60 | $8.54 | 88021 |
| 2025-07-29 | 8.62 | $8.55 | 158500 |
| 2025-07-28 | 8.63 | $8.51 | 48800 |
| 2025-07-25 | 8.65 | $8.52 | 65600 |
| 2025-07-24 | 8.67 | $8.51 | 104400 |
| 2025-07-23 | 8.70 | $8.52 | 136744 |
| 2025-07-22 | 8.72 | $8.54 | 139900 |
| 2025-07-21 | 8.74 | $8.55 | 100300 |
| 2025-07-18 | 8.76 | $8.60 | 154929 |
| 2025-07-17 | 8.78 | $8.65 | 143700 |
| 2025-07-16 | 8.79 | $8.73 | 157600 |
| 2025-07-15 | 8.80 | $8.76 | 96900 |
| 2025-07-14 | 8.80 | $8.75 | 92700 |
| 2025-07-11 | 8.81 | $8.75 | 55408 |
| 2025-07-10 | 8.81 | $8.81 | 51614 |
| 2025-07-09 | 8.81 | $8.81 | 56800 |
| 2025-07-08 | 8.82 | $8.82 | 66512 |
| 2025-07-07 | 8.81 | $8.84 | 141800 |
| 2025-07-03 | 8.81 | $8.85 | 102433 |
| 2025-07-02 | 8.81 | $8.85 | 69400 |
| 2025-07-01 | 8.81 | $8.86 | 76400 |
| 2025-06-30 | 8.80 | $8.84 | 99607 |
| 2025-06-27 | 8.80 | $8.80 | 111100 |
| 2025-06-26 | 8.81 | $8.77 | 113133 |
| 2025-06-25 | 8.81 | $8.75 | 108600 |
| 2025-06-24 | 8.82 | $8.75 | 251820 |
| 2025-06-23 | 8.83 | $8.73 | 195100 |
| 2025-06-20 | 8.85 | $8.71 | 133100 |
| 2025-06-18 | 8.86 | $8.85 | 100700 |
| 2025-06-17 | 8.87 | $8.88 | 62842 |
| 2025-06-16 | 8.87 | $8.86 | 62340 |
| 2025-06-13 | 8.88 | $8.85 | 92700 |
| 2025-06-12 | 8.88 | $8.83 | 140400 |
| 2025-06-11 | 8.90 | $8.82 | 100900 |
| 2025-06-10 | 8.91 | $8.80 | 91401 |
| 2025-06-09 | 8.93 | $8.85 | 156600 |
| 2025-06-06 | 8.94 | $8.82 | 80735 |
| 2025-06-05 | 8.96 | $8.89 | 153414 |
| 2025-06-04 | 8.98 | $8.88 | 94500 |
| 2025-06-03 | 8.99 | $8.87 | 110100 |
| 2025-06-02 | 9.01 | $8.89 | 87000 |
| 2025-05-30 | 9.03 | $8.98 | 46900 |
| 2025-05-29 | 9.04 | $8.96 | 70200 |
| 2025-05-28 | 9.05 | $8.94 | 157800 |
| 2025-05-27 | 9.07 | $8.94 | 90048 |
| 2025-05-23 | 9.08 | $8.90 | 50217 |
| 2025-05-22 | 9.10 | $8.93 | 57618 |
| 2025-05-21 | 9.12 | $8.91 | 78411 |
| 2025-05-20 | 9.13 | $9.05 | 48625 |
| 2025-05-19 | 9.14 | $9.07 | 198000 |
| 2025-05-16 | 9.14 | $9.19 | 96159 |
| 2025-05-15 | 9.13 | $9.17 | 115700 |
| 2025-05-14 | 9.12 | $9.15 | 104578 |
| 2025-05-13 | 9.11 | $9.19 | 55308 |
| 2025-05-12 | 9.09 | $9.18 | 84934 |
| 2025-05-09 | 9.08 | $9.18 | 43619 |
| 2025-05-08 | 9.06 | $9.20 | 42338 |
| 2025-05-07 | 9.04 | $9.20 | 57240 |
| 2025-05-06 | 9.02 | $9.14 | 36405 |
| 2025-05-05 | 9.00 | $9.11 | 32500 |
| 2025-05-02 | 8.99 | $9.14 | 77100 |
| 2025-05-01 | 8.98 | $9.15 | 68800 |
| 2025-04-30 | 8.97 | $9.06 | 57600 |
| 2025-04-29 | 8.97 | $9.01 | 54139 |
| 2025-04-28 | 8.97 | $8.99 | 35900 |
| 2025-04-25 | 8.98 | $9.01 | 54842 |
| 2025-04-24 | 8.99 | $8.94 | 42800 |
| 2025-04-23 | 9.01 | $8.86 | 434045 |
| 2025-04-22 | 9.03 | $8.88 | 50739 |
| 2025-04-21 | 9.06 | $8.86 | 84905 |
| 2025-04-17 | 9.09 | $8.96 | 43200 |
| 2025-04-16 | 9.11 | $8.95 | 84700 |
| 2025-04-15 | 9.14 | $8.98 | 77200 |
| 2025-04-14 | 9.17 | $8.92 | 113616 |
| 2025-04-11 | 9.20 | $8.80 | 76443 |
| 2025-04-10 | 9.25 | $8.80 | 130700 |
| 2025-04-09 | 9.30 | $8.95 | 224819 |
| 2025-04-08 | 9.34 | $9.02 | 221300 |
| 2025-04-07 | 9.37 | $9.25 | 420400 |
| 2025-04-04 | 9.39 | $9.44 | 323023 |
| 2025-04-03 | 9.38 | $9.46 | 135548 |
| 2025-04-02 | 9.38 | $9.40 | 110900 |
| 2025-04-01 | 9.38 | $9.41 | 59600 |
| 2025-03-31 | 9.38 | $9.38 | 151912 |
| 2025-03-28 | 9.39 | $9.34 | 66700 |
| 2025-03-27 | 9.40 | $9.32 | 123000 |
| 2025-03-26 | 9.41 | $9.32 | 109004 |
| 2025-03-25 | 9.43 | $9.38 | 125200 |
| 2025-03-24 | 9.44 | $9.40 | 42949 |
| 2025-03-21 | 9.46 | $9.37 | 50507 |
| 2025-03-20 | 9.47 | $9.34 | 138700 |
| 2025-03-19 | 9.49 | $9.39 | 140400 |
| 2025-03-18 | 9.51 | $9.38 | 95700 |
| 2025-03-17 | 9.53 | $9.39 | 185337 |
| 2025-03-14 | 9.55 | $9.34 | 63642 |
| 2025-03-13 | 9.58 | $9.36 | 85927 |
| 2025-03-12 | 9.60 | $9.44 | 105100 |
| 2025-03-11 | 9.62 | $9.45 | 116800 |
| 2025-03-10 | 9.64 | $9.52 | 86403 |
| 2025-03-07 | 9.65 | $9.47 | 109404 |
| 2025-03-06 | 9.67 | $9.64 | 34600 |
| 2025-03-05 | 9.67 | $9.63 | 55200 |
| 2025-03-04 | 9.67 | $9.69 | 110000 |
| 2025-03-03 | 9.67 | $9.72 | 94000 |
| 2025-02-28 | 9.66 | $9.71 | 59900 |
| 2025-02-27 | 9.65 | $9.71 | 101201 |
| 2025-02-26 | 9.64 | $9.71 | 102215 |
| 2025-02-25 | 9.63 | $9.70 | 124300 |
| 2025-02-24 | 9.62 | $9.65 | 79700 |
| 2025-02-21 | 9.62 | $9.68 | 75825 |
| 2025-02-20 | 9.61 | $9.63 | 136500 |
| 2025-02-19 | 9.60 | $9.67 | 159900 |
| 2025-02-18 | 9.59 | $9.64 | 182500 |
| 2025-02-14 | 9.58 | $9.63 | 155601 |
| 2025-02-13 | 9.57 | $9.60 | 113735 |
| 2025-02-12 | 9.56 | $9.57 | 101442 |
| 2025-02-11 | 9.56 | $9.62 | 82900 |
| 2025-02-10 | 9.55 | $9.65 | 88941 |
| 2025-02-07 | 9.53 | $9.63 | 28712 |
| 2025-02-06 | 9.52 | $9.63 | 99600 |
| 2025-02-05 | 9.50 | $9.64 | 91100 |
| 2025-02-04 | 9.49 | $9.56 | 85645 |
| 2025-02-03 | 9.48 | $9.55 | 45400 |
| 2025-01-31 | 9.47 | $9.55 | 110000 |
| 2025-01-30 | 9.47 | $9.54 | 83335 |
| 2025-01-29 | 9.46 | $9.46 | 51909 |
| 2025-01-28 | 9.46 | $9.46 | 38100 |
| 2025-01-27 | 9.46 | $9.46 | 25845 |
| 2025-01-24 | 9.46 | $9.45 | 39800 |
| 2025-01-23 | 9.46 | $9.45 | 96233 |
| 2025-01-22 | 9.47 | $9.45 | 95400 |
| 2025-01-21 | 9.47 | $9.46 | 90635 |
| 2025-01-17 | 9.47 | $9.50 | 47100 |
| 2025-01-16 | 9.47 | $9.45 | 68842 |
| 2025-01-15 | 9.48 | $9.44 | 137937 |
| 2025-01-14 | 9.49 | $9.35 | 54100 |
| 2025-01-13 | 9.51 | $9.37 | 71321 |
| 2025-01-10 | 9.53 | $9.42 | 123000 |
| 2025-01-08 | 9.55 | $9.56 | 78817 |
| 2025-01-07 | 9.56 | $9.55 | 46941 |
| 2025-01-06 | 9.57 | $9.58 | 74040 |
| 2025-01-03 | 9.58 | $9.58 | 87400 |
| 2025-01-02 | 9.60 | $9.51 | 90900 |
| 2024-12-31 | 9.62 | $9.45 | 297700 |
| 2024-12-30 | 9.65 | $9.43 | 231837 |
| 2024-12-27 | 9.69 | $9.48 | 138500 |
| 2024-12-26 | 9.72 | $9.45 | 83320 |
| 2024-12-24 | 9.76 | $9.46 | 28011 |
| 2024-12-23 | 9.80 | $9.44 | 113800 |
| 2024-12-20 | 9.85 | $9.47 | 176700 |
| 2024-12-19 | 9.89 | $9.59 | 103100 |
| 2024-12-18 | 9.93 | $9.68 | 88626 |
| 2024-12-17 | 9.95 | $9.77 | 316713 |
| 2024-12-16 | 9.97 | $9.80 | 372819 |
| 2024-12-13 | 9.99 | $9.85 | 132124 |
| 2024-12-12 | 10.00 | $9.96 | 112000 |
| 2024-12-11 | 10.01 | $9.99 | 100611 |
| 2024-12-10 | 10.01 | $9.99 | 179800 |
| 2024-12-09 | 10.00 | $10.05 | 74700 |
| 2024-12-06 | 10.00 | $10.05 | 112447 |
| 2024-12-05 | 9.99 | $10.03 | 92011 |
| 2024-12-04 | 9.98 | $10.03 | 126000 |
| 2024-12-03 | 9.97 | $10.08 | 84400 |
| 2024-12-02 | 9.96 | $10.04 | 64300 |
| 2024-11-29 | 9.95 | $10.06 | 99200 |
| 2024-11-27 | 9.93 | $10.00 | 123700 |
| 2024-11-26 | 9.92 | $9.98 | 50744 |
| 2024-11-25 | 9.91 | $9.92 | 57947 |
| 2024-11-22 | 9.91 | $9.86 | 140200 |
| 2024-11-21 | 9.91 | $9.90 | 112600 |
| 2024-11-20 | 9.91 | $9.95 | 151300 |
| 2024-11-19 | 9.90 | $10.00 | 94900 |
| 2024-11-18 | 9.88 | $10.00 | 119900 |
| 2024-11-15 | 9.87 | $9.95 | 119806 |
| 2024-11-14 | 9.86 | $9.96 | 99600 |
| 2024-11-13 | 9.85 | $9.85 | 127913 |
| 2024-11-12 | 9.86 | $9.91 | 123700 |
| 2024-11-11 | 9.86 | $9.96 | 53900 |
| 2024-11-08 | 9.85 | $9.94 | 167400 |
| 2024-11-07 | 9.85 | $9.82 | 164807 |
| 2024-11-06 | 9.86 | $9.87 | 153000 |
| 2024-11-05 | 9.87 | $9.93 | 138038 |
| 2024-11-04 | 9.87 | $9.87 | 137523 |
| 2024-11-01 | 9.87 | $9.74 | 182100 |
| 2024-10-31 | 9.89 | $9.76 | 196900 |
| 2024-10-30 | 9.91 | $9.69 | 165624 |
| 2024-10-29 | 9.94 | $9.67 | 243944 |
| 2024-10-28 | 9.97 | $9.71 | 155549 |
| 2024-10-25 | 10.00 | $9.75 | 106709 |
| 2024-10-24 | 10.03 | $9.78 | 130800 |
| 2024-10-23 | 10.05 | $9.84 | 307446 |
| 2024-10-22 | 10.07 | $10.05 | 106800 |
| 2024-10-21 | 10.07 | $10.08 | 279500 |
| 2024-10-18 | 10.06 | $10.20 | 182004 |
| 2024-10-17 | 10.04 | $10.20 | 283200 |
| 2024-10-16 | 10.02 | $10.13 | 288241 |
| 2024-10-15 | 10.00 | $10.08 | 305000 |
| 2024-10-14 | 9.99 | $10.05 | 317500 |
| 2024-10-11 | 9.98 | $10.12 | 474400 |
| 2024-10-10 | 9.97 | $10.06 | 431103 |
| 2024-10-09 | 9.96 | $10.00 | 228912 |
| 2024-10-08 | 9.95 | $10.02 | 196721 |
| 2024-10-07 | 9.95 | $9.98 | 551300 |
| 2024-10-04 | 9.94 | $9.98 | 387704 |
| 2024-10-03 | 9.94 | $9.97 | 136313 |
| 2024-10-02 | 9.94 | $10.01 | 208449 |
| 2024-10-01 | 9.93 | $9.99 | 143300 |
| 2024-09-30 | 9.92 | $9.97 | 267530 |
| 2024-09-27 | 9.92 | $9.88 | 206000 |
| 2024-09-26 | 9.92 | $9.85 | 580500 |
| 2024-09-25 | 9.92 | $9.85 | 195700 |
| 2024-09-24 | 9.92 | $9.85 | 193504 |
| 2024-09-23 | 9.93 | $9.87 | 222200 |
| 2024-09-20 | 9.93 | $9.93 | 50501 |
| 2024-09-19 | 9.92 | $9.96 | 171208 |
| 2024-09-18 | 9.91 | $10.05 | 203500 |
| 2024-09-17 | 9.89 | $10.02 | 265223 |
| 2024-09-16 | 9.87 | $9.99 | 76100 |
| 2024-09-13 | 9.85 | $9.99 | 93400 |
| 2024-09-12 | 9.83 | $10.00 | 175900 |
| 2024-09-11 | 9.81 | $9.97 | 158300 |
| 2024-09-10 | 9.79 | $9.91 | 45221 |
| 2024-09-09 | 9.78 | $9.85 | 73440 |
| 2024-09-06 | 9.77 | $9.89 | 222800 |
| 2024-09-05 | 9.76 | $9.84 | 160305 |
| 2024-09-04 | 9.75 | $9.79 | 221100 |
| 2024-09-03 | 9.75 | $9.79 | 73100 |
| 2024-08-30 | 9.74 | $9.74 | 79300 |
| 2024-08-29 | 9.74 | $9.74 | 547000 |
| 2024-08-28 | 9.74 | $9.72 | 1.9M |
| 2024-08-27 | 9.75 | $9.74 | 124600 |
| 2024-08-26 | 9.75 | $9.76 | 134700 |
| 2024-08-23 | 9.74 | $9.76 | 90400 |
| 2024-08-22 | 9.74 | $9.74 | 48706 |
| 2024-08-21 | 9.74 | $9.74 | 63221 |
| 2024-08-20 | 9.74 | $9.72 | 101805 |
| 2024-08-19 | 9.74 | $9.68 | 189700 |
| 2024-08-16 | 9.74 | $9.76 | 136017 |
| 2024-08-15 | 9.74 | $9.74 | 126000 |
| 2024-08-14 | 9.73 | $9.78 | 171227 |
| 2024-08-13 | 9.72 | $9.79 | 139402 |
| 2024-08-12 | 9.71 | $9.74 | 89600 |
| 2024-08-09 | 9.70 | $9.75 | 93500 |
| 2024-08-08 | 9.70 | $9.73 | 63300 |
| 2024-08-07 | 9.69 | $9.77 | 42700 |
| 2024-08-06 | 9.68 | $9.72 | 70232 |
| 2024-08-05 | 9.67 | $9.72 | 84911 |
| 2024-08-02 | 9.67 | $9.82 | 72827 |
| 2024-08-01 | 9.65 | $9.76 | 72700 |
| 2024-07-31 | 9.63 | $9.70 | 54337 |
| 2024-07-30 | 9.62 | $9.70 | 65646 |
| 2024-07-29 | 9.61 | $9.72 | 127400 |
| 2024-07-26 | 9.60 | $9.66 | 55025 |
| 2024-07-25 | 9.59 | $9.60 | 49947 |
| 2024-07-24 | 9.59 | $9.58 | 139125 |
| 2024-07-23 | 9.59 | $9.58 | 82836 |
| 2024-07-22 | 9.59 | $9.58 | 123324 |
| 2024-07-19 | 9.59 | $9.55 | 68207 |
| 2024-07-18 | 9.59 | $9.55 | 136728 |
| 2024-07-17 | 9.59 | $9.61 | 282400 |
| 2024-07-16 | 9.59 | $9.70 | 79000 |
| 2024-07-15 | 9.58 | $9.69 | 96600 |
| 2024-07-12 | 9.57 | $9.67 | 65130 |
| 2024-07-11 | 9.56 | $9.63 | 78800 |
| 2024-07-10 | 9.55 | $9.58 | 72709 |
| 2024-07-09 | 9.55 | $9.55 | 66237 |
| 2024-07-08 | 9.54 | $9.55 | 157725 |
| 2024-07-05 | 9.54 | $9.59 | 69817 |
| 2024-07-03 | 9.54 | $9.54 | 51402 |
| 2024-07-02 | 9.54 | $9.50 | 104500 |
| 2024-07-01 | 9.54 | $9.48 | 136540 |
| 2024-06-28 | 9.54 | $9.47 | 128200 |
| 2024-06-27 | 9.54 | $9.55 | 96030 |
| 2024-06-26 | 9.54 | $9.53 | 122528 |
| 2024-06-25 | 9.53 | $9.54 | 94104 |
| 2024-06-24 | 9.52 | $9.55 | 101314 |
| 2024-06-21 | 9.52 | $9.53 | 138900 |
| 2024-06-20 | 9.51 | $9.56 | 96700 |
| 2024-06-18 | 9.50 | $9.66 | 137300 |
| 2024-06-17 | 9.48 | $9.62 | 124600 |
| 2024-06-14 | 9.46 | $9.65 | 37119 |
| 2024-06-13 | 9.44 | $9.65 | 78047 |
| 2024-06-12 | 9.42 | $9.54 | 67631 |
| 2024-06-11 | 9.40 | $9.50 | 135100 |
| 2024-06-10 | 9.40 | $9.44 | 80642 |
| 2024-06-07 | 9.39 | $9.40 | 36315 |
| 2024-06-06 | 9.40 | $9.44 | 66432 |
| 2024-06-05 | 9.40 | $9.43 | 72310 |
| 2024-06-04 | 9.40 | $9.39 | 67415 |
| 2024-06-03 | 9.40 | $9.32 | 73706 |
| 2024-05-31 | 9.41 | $9.34 | 107500 |
| 2024-05-30 | 9.42 | $9.31 | 60200 |
| 2024-05-29 | 9.43 | $9.30 | 45900 |
| 2024-05-28 | 9.44 | $9.35 | 193809 |
| 2024-05-24 | 9.45 | $9.37 | 19338 |
| 2024-05-23 | 9.46 | $9.39 | 97100 |
| 2024-05-22 | 9.46 | $9.44 | 77920 |
| 2024-05-21 | 9.46 | $9.47 | 87503 |
| 2024-05-20 | 9.45 | $9.49 | 110300 |
| 2024-05-17 | 9.44 | $9.48 | 100611 |
| 2024-05-16 | 9.43 | $9.50 | 73441 |
| 2024-05-15 | 9.42 | $9.53 | 102300 |
| 2024-05-14 | 9.41 | $9.46 | 62300 |
| 2024-05-13 | 9.40 | $9.50 | 33500 |
| 2024-05-10 | 9.38 | $9.49 | 44148 |
| 2024-05-09 | 9.37 | $9.49 | 18534 |
| 2024-05-08 | 9.36 | $9.49 | 103700 |
| 2024-05-07 | 9.34 | $9.43 | 128200 |
| 2024-05-06 | 9.34 | $9.41 | 146347 |
| 2024-05-03 | 9.33 | $9.37 | 92529 |
| 2024-05-02 | 9.33 | $9.35 | 452300 |
| 2024-05-01 | 9.33 | $9.33 | 139900 |
| 2024-04-30 | 9.34 | $9.31 | 407000 |
| 2024-04-29 | 9.35 | $9.32 | 362506 |
| 2024-04-26 | 9.36 | $9.28 | 56735 |
| 2024-04-25 | 9.37 | $9.27 | 82400 |
| 2024-04-24 | 9.38 | $9.33 | 95400 |
| 2024-04-23 | 9.38 | $9.32 | 89800 |
| 2024-04-22 | 9.39 | $9.31 | 67600 |
| 2024-04-19 | 9.39 | $9.32 | 52300 |
| 2024-04-18 | 9.39 | $9.32 | 45400 |
| 2024-04-17 | 9.39 | $9.38 | 45500 |
| 2024-04-16 | 9.38 | $9.35 | 83000 |
| 2024-04-15 | 9.37 | $9.36 | 47414 |
| 2024-04-12 | 9.36 | $9.37 | 117200 |
| 2024-04-11 | 9.35 | $9.32 | 264949 |
| 2024-04-10 | 9.34 | $9.38 | 139100 |
| 2024-04-09 | 9.32 | $9.52 | 128400 |
| 2024-04-08 | 9.29 | $9.55 | 64025 |
| 2024-04-05 | 9.25 | $9.56 | 53600 |
| 2024-04-04 | 9.21 | $9.58 | 56700 |
| 2024-04-03 | 9.17 | $9.57 | 134000 |
| 2024-04-02 | 9.12 | $9.58 | 205501 |
| 2024-04-01 | 9.06 | $9.62 | 732200 |
| 2024-03-28 | 9.01 | $9.03 | 208514 |
| 2024-03-27 | 9.00 | $8.98 | 62500 |
| 2024-03-26 | 9.00 | $9.02 | 52000 |
| 2024-03-25 | 9.00 | $9.00 | 41212 |
| 2024-03-22 | 9.00 | $9.01 | 76600 |
| 2024-03-21 | 8.99 | $8.99 | 59704 |
| 2024-03-20 | 8.99 | $9.00 | 63227 |
| 2024-03-19 | 8.99 | $9.03 | 108900 |
| 2024-03-18 | 8.99 | $9.05 | 79410 |
| 2024-03-15 | 8.98 | $8.99 | 65608 |
| 2024-03-14 | 8.98 | $8.96 | 183800 |
| 2024-03-13 | 8.98 | $9.03 | 77600 |
| 2024-03-12 | 8.98 | $9.02 | 117604 |
| 2024-03-11 | 8.97 | $9.02 | 75506 |
| 2024-03-08 | 8.97 | $8.99 | 75800 |
| 2024-03-07 | 8.97 | $8.99 | 77300 |
| 2024-03-06 | 8.97 | $8.99 | 67000 |
| 2024-03-05 | 8.97 | $8.97 | 98305 |
| 2024-03-04 | 8.97 | $8.90 | 205600 |
| 2024-03-01 | 8.98 | $8.95 | 99544 |
| 2024-02-29 | 8.98 | $8.94 | 35500 |
| 2024-02-28 | 8.99 | $8.90 | 169200 |
| 2024-02-27 | 9.00 | $8.89 | 114103 |
| 2024-02-26 | 9.01 | $8.93 | 68400 |
| 2024-02-23 | 9.01 | $9.01 | 396945 |
| 2024-02-22 | 9.01 | $9.02 | 339243 |
| 2024-02-21 | 9.01 | $9.03 | 51400 |
| 2024-02-20 | 9.00 | $9.01 | 93505 |
| 2024-02-16 | 9.00 | $9.00 | 34600 |
| 2024-02-15 | 8.99 | $9.05 | 54000 |
| 2024-02-14 | 8.98 | $9.00 | 154000 |
| 2024-02-13 | 8.98 | $8.95 | 128000 |
| 2024-02-12 | 8.98 | $9.08 | 51017 |
| 2024-02-09 | 8.97 | $9.06 | 110914 |
| 2024-02-08 | 8.95 | $9.02 | 121819 |
| 2024-02-07 | 8.95 | $9.00 | 70800 |
| 2024-02-06 | 8.94 | $8.98 | 80122 |
| 2024-02-05 | 8.94 | $8.95 | 70000 |
| 2024-02-02 | 8.94 | $9.01 | 102524 |
| 2024-02-01 | 8.93 | $9.09 | 115800 |
| 2024-01-31 | 8.91 | $9.00 | 86700 |
| 2024-01-30 | 8.91 | $8.90 | 89400 |
| 2024-01-29 | 8.91 | $8.87 | 79114 |
| 2024-01-26 | 8.91 | $8.79 | 136919 |
| 2024-01-25 | 8.93 | $8.90 | 102500 |
| 2024-01-24 | 8.93 | $8.88 | 48025 |
| 2024-01-23 | 8.94 | $8.92 | 109900 |
| 2024-01-22 | 8.94 | $8.94 | 55133 |
| 2024-01-19 | 8.93 | $8.87 | 111346 |
| 2024-01-18 | 8.94 | $8.83 | 169000 |
| 2024-01-17 | 8.95 | $8.91 | 116223 |
| 2024-01-16 | 8.95 | $8.96 | 119700 |
| 2024-01-12 | 8.94 | $9.03 | 47300 |
| 2024-01-11 | 8.93 | $8.99 | 38130 |
| 2024-01-10 | 8.92 | $8.98 | 78000 |
| 2024-01-09 | 8.91 | $8.96 | 183522 |
| 2024-01-08 | 8.89 | $8.97 | 186700 |
| 2024-01-05 | 8.88 | $8.93 | 51341 |
| 2024-01-04 | 8.87 | $8.93 | 44621 |
| 2024-01-03 | 8.86 | $9.04 | 44138 |
| 2024-01-02 | 8.83 | $8.96 | 98949 |
| 2023-12-29 | 8.81 | $8.89 | 99500 |
| 2023-12-28 | 8.80 | $8.87 | 159133 |
| 2023-12-27 | 8.78 | $8.90 | 114102 |
| 2023-12-26 | 8.76 | $8.86 | 71300 |
| 2023-12-22 | 8.74 | $8.86 | 83207 |
| 2023-12-21 | 8.72 | $8.86 | 118845 |
| 2023-12-20 | 8.70 | $8.82 | 115844 |
| 2023-12-19 | 8.68 | $8.82 | 427537 |
| 2023-12-18 | 8.65 | $8.81 | 103805 |
| 2023-12-15 | 8.63 | $8.79 | 139000 |
| 2023-12-14 | 8.60 | $8.81 | 126500 |
| 2023-12-13 | 8.57 | $8.71 | 191619 |
| 2023-12-12 | 8.55 | $8.66 | 66343 |
| 2023-12-11 | 8.53 | $8.66 | 52130 |
| 2023-12-08 | 8.51 | $8.64 | 48609 |
| 2023-12-07 | 8.48 | $8.66 | 62400 |
| 2023-12-06 | 8.45 | $8.64 | 72800 |
| 2023-12-05 | 8.43 | $8.65 | 20500 |
| 2023-12-04 | 8.39 | $8.65 | 62311 |
| 2023-12-01 | 8.35 | $8.62 | 52205 |
| 2023-11-30 | 8.31 | $8.49 | 120424 |
| 2023-11-29 | 8.28 | $8.48 | 61000 |
| 2023-11-28 | 8.24 | $8.36 | 117539 |
| 2023-11-27 | 8.22 | $8.33 | 168400 |
| 2023-11-24 | 8.19 | $8.31 | 40001 |
| 2023-11-22 | 8.15 | $8.34 | 98000 |
| 2023-11-21 | 8.11 | $8.31 | 94444 |
| 2023-11-20 | 8.07 | $8.39 | 56200 |
| 2023-11-17 | 8.02 | $8.39 | 55642 |
| 2023-11-16 | 7.96 | $8.37 | 29500 |
| 2023-11-15 | 7.90 | $8.23 | 120000 |
| 2023-11-14 | 7.86 | $8.31 | 64722 |
| 2023-11-13 | 7.80 | $8.11 | 82400 |
| 2023-11-10 | 7.75 | $8.12 | 97600 |
| 2023-11-09 | 7.71 | $8.06 | 299700 |
| 2023-11-08 | 7.66 | $8.09 | 92947 |
| 2023-11-07 | 7.62 | $7.98 | 125400 |
| 2023-11-06 | 7.58 | $7.83 | 836735 |
| 2023-11-03 | 7.56 | $7.82 | 472132 |
| 2023-11-02 | 7.54 | $7.67 | 100600 |
| 2023-11-01 | 7.53 | $7.55 | 216808 |
| 2023-10-31 | 7.54 | $7.48 | 69842 |
| 2023-10-30 | 7.55 | $7.47 | 58830 |
| 2023-10-27 | 7.57 | $7.47 | 108400 |
| 2023-10-26 | 7.58 | $7.45 | 54318 |
| 2023-10-25 | 7.60 | $7.42 | 56913 |
| 2023-10-24 | 7.63 | $7.49 | 92735 |
| 2023-10-23 | 7.65 | $7.46 | 89800 |
| 2023-10-20 | 7.67 | $7.47 | 163700 |
| 2023-10-19 | 7.70 | $7.47 | 125528 |
| 2023-10-18 | 7.73 | $7.53 | 1.7M |
| 2023-10-17 | 7.76 | $7.61 | 129015 |
| 2023-10-16 | 7.79 | $7.69 | 156600 |
| 2023-10-13 | 7.80 | $7.79 | 84429 |
| 2023-10-12 | 7.81 | $7.78 | 92100 |
| 2023-10-11 | 7.83 | $7.81 | 111900 |
| 2023-10-10 | 7.84 | $7.76 | 70800 |
| 2023-10-09 | 7.86 | $7.74 | 29826 |
| 2023-10-06 | 7.88 | $7.74 | 38900 |
| 2023-10-05 | 7.91 | $7.76 | 74800 |
| 2023-10-04 | 7.93 | $7.83 | 90200 |
| 2023-10-03 | 7.96 | $7.68 | 80900 |
| 2023-10-02 | 8.00 | $7.72 | 112800 |
| 2023-09-29 | 8.03 | $7.70 | 165038 |
| 2023-09-28 | 8.08 | $7.74 | 83800 |
| 2023-09-27 | 8.12 | $7.85 | 55100 |
| 2023-09-26 | 8.15 | $7.91 | 58100 |
| 2023-09-25 | 8.18 | $8.04 | 66825 |
| 2023-09-22 | 8.20 | $8.12 | 40711 |
| 2023-09-21 | 8.21 | $8.16 | 85600 |
| 2023-09-20 | 8.22 | $8.18 | 30900 |
| 2023-09-19 | 8.23 | $8.16 | 71039 |
| 2023-09-18 | 8.24 | $8.17 | 105711 |
| 2023-09-15 | 8.25 | $8.15 | 57518 |
| 2023-09-14 | 8.26 | $8.17 | 243300 |
| 2023-09-13 | 8.28 | $8.19 | 102400 |
| 2023-09-12 | 8.29 | $8.20 | 370500 |
| 2023-09-11 | 8.30 | $8.22 | 128048 |
| 2023-09-08 | 8.31 | $8.23 | 71900 |
| 2023-09-07 | 8.33 | $8.27 | 111708 |
| 2023-09-06 | 8.34 | $8.30 | 61800 |
| 2023-09-05 | 8.34 | $8.31 | 90600 |
| 2023-09-01 | 8.35 | $8.36 | 37705 |
| 2023-08-31 | 8.36 | $8.37 | 93908 |
| 2023-08-30 | 8.36 | $8.32 | 63701 |
| 2023-08-29 | 8.37 | $8.33 | 84000 |
| 2023-08-28 | 8.38 | $8.28 | 39700 |
| 2023-08-25 | 8.39 | $8.26 | 53339 |
| 2023-08-24 | 8.41 | $8.28 | 61931 |
| 2023-08-23 | 8.43 | $8.31 | 70200 |
| 2023-08-22 | 8.45 | $8.30 | 83834 |
| 2023-08-21 | 8.48 | $8.30 | 67300 |
| 2023-08-18 | 8.50 | $8.41 | 42800 |
| 2023-08-17 | 8.52 | $8.42 | 35500 |
| 2023-08-16 | 8.53 | $8.42 | 31000 |
| 2023-08-15 | 8.55 | $8.51 | 46719 |
| 2023-08-14 | 8.56 | $8.49 | 66109 |
| 2023-08-11 | 8.57 | $8.50 | 37118 |
| 2023-08-10 | 8.58 | $8.50 | 64300 |
| 2023-08-09 | 8.59 | $8.48 | 47649 |
| 2023-08-08 | 8.61 | $8.47 | 70414 |
| 2023-08-07 | 8.63 | $8.47 | 102400 |
| 2023-08-04 | 8.64 | $8.51 | 68101 |
| 2023-08-03 | 8.66 | $8.44 | 100245 |
| 2023-08-02 | 8.68 | $8.57 | 78300 |
| 2023-08-01 | 8.69 | $8.66 | 89000 |
| 2023-07-31 | 8.69 | $8.75 | 51805 |
| 2023-07-28 | 8.68 | $8.69 | 58800 |
| 2023-07-27 | 8.68 | $8.67 | 26700 |
| 2023-07-26 | 8.68 | $8.74 | 37303 |
| 2023-07-25 | 8.67 | $8.72 | 19700 |
| 2023-07-24 | 8.66 | $8.72 | 18400 |
| 2023-07-21 | 8.66 | $8.71 | 29200 |
| 2023-07-20 | 8.65 | $8.68 | 41400 |
| 2023-07-19 | 8.64 | $8.70 | 44649 |
| 2023-07-18 | 8.64 | $8.67 | 19800 |
| 2023-07-17 | 8.63 | $8.64 | 50448 |
| 2023-07-14 | 8.63 | $8.62 | 42623 |
| 2023-07-13 | 8.63 | $8.71 | 19800 |
| 2023-07-12 | 8.62 | $8.68 | 31306 |
| 2023-07-11 | 8.61 | $8.63 | 42700 |
| 2023-07-10 | 8.60 | $8.62 | 27900 |
| 2023-07-07 | 8.60 | $8.61 | 65045 |
| 2023-07-06 | 8.60 | $8.60 | 91913 |
| 2023-07-05 | 8.60 | $8.63 | 72100 |
| 2023-07-03 | 8.60 | $8.63 | 21200 |
| 2023-06-30 | 8.59 | $8.61 | 73800 |
| 2023-06-29 | 8.59 | $8.61 | 65804 |
| 2023-06-28 | 8.59 | $8.65 | 53703 |
| 2023-06-27 | 8.58 | $8.64 | 38200 |
| 2023-06-26 | 8.57 | $8.60 | 60445 |
| 2023-06-23 | 8.57 | $8.57 | 102500 |
| 2023-06-22 | 8.57 | $8.55 | 78130 |
| 2023-06-21 | 8.57 | $8.56 | 121500 |
| 2023-06-20 | 8.57 | $8.55 | 117900 |
| 2023-06-16 | 8.57 | $8.54 | 60106 |
| 2023-06-15 | 8.57 | $8.58 | 35636 |
| 2023-06-14 | 8.57 | $8.55 | 44500 |
| 2023-06-13 | 8.57 | $8.54 | 89109 |
| 2023-06-12 | 8.58 | $8.61 | 42800 |
| 2023-06-09 | 8.57 | $8.59 | 66846 |
| 2023-06-08 | 8.57 | $8.64 | 36300 |
| 2023-06-07 | 8.57 | $8.60 | 14806 |
| 2023-06-06 | 8.57 | $8.64 | 38400 |
| 2023-06-05 | 8.56 | $8.60 | 39566 |
| 2023-06-02 | 8.56 | $8.55 | 54600 |
| 2023-06-01 | 8.57 | $8.56 | 92100 |
| 2023-05-31 | 8.57 | $8.50 | 56600 |
| 2023-05-30 | 8.59 | $8.49 | 48001 |
| 2023-05-26 | 8.60 | $8.45 | 29800 |
| 2023-05-25 | 8.62 | $8.45 | 44736 |
| 2023-05-24 | 8.63 | $8.45 | 120504 |
| 2023-05-23 | 8.65 | $8.55 | 58423 |
| 2023-05-22 | 8.66 | $8.65 | 83200 |
| 2023-05-19 | 8.67 | $8.67 | 93233 |
| 2023-05-18 | 8.67 | $8.67 | 38000 |
| 2023-05-17 | 8.67 | $8.68 | 38500 |
| 2023-05-16 | 8.66 | $8.68 | 31100 |
| 2023-05-15 | 8.66 | $8.68 | 63000 |
| 2023-05-12 | 8.66 | $8.68 | 17506 |
| 2023-05-11 | 8.66 | $8.68 | 73500 |
| 2023-05-10 | 8.66 | $8.67 | 70310 |
| 2023-05-09 | 8.67 | $8.65 | 76500 |
| 2023-05-08 | 8.67 | $8.63 | 93128 |
| 2023-05-05 | 8.68 | $8.70 | 77600 |
| 2023-05-04 | 8.68 | $8.62 | 57142 |
| 2023-05-03 | 8.69 | $8.61 | 65021 |
| 2023-05-02 | 8.71 | $8.61 | 105100 |
| 2023-05-01 | 8.72 | $8.60 | 87318 |
| 2023-04-28 | 8.74 | $8.69 | 40800 |
| 2023-04-27 | 8.75 | $8.72 | 20344 |
| 2023-04-26 | 8.75 | $8.71 | 20900 |
| 2023-04-25 | 8.75 | $8.63 | 47006 |
| 2023-04-24 | 8.77 | $8.71 | 34213 |
| 2023-04-21 | 8.77 | $8.75 | 34316 |
| 2023-04-20 | 8.77 | $8.74 | 57100 |
| 2023-04-19 | 8.77 | $8.65 | 90311 |
| 2023-04-18 | 8.78 | $8.68 | 70800 |
| 2023-04-17 | 8.78 | $8.77 | 53942 |
| 2023-04-14 | 8.78 | $8.79 | 68400 |
| 2023-04-13 | 8.77 | $8.81 | 38800 |
| 2023-04-12 | 8.76 | $8.85 | 41933 |
| 2023-04-11 | 8.74 | $8.92 | 43300 |
| 2023-04-10 | 8.72 | $8.80 | 44348 |
| 2023-04-06 | 8.70 | $8.86 | 28436 |
| 2023-04-05 | 8.68 | $8.85 | 31100 |
| 2023-04-04 | 8.66 | $8.80 | 70100 |
| 2023-04-03 | 8.65 | $8.77 | 61700 |
| 2023-03-31 | 8.63 | $8.90 | 64537 |
| 2023-03-30 | 8.60 | $8.74 | 29430 |
| 2023-03-29 | 8.58 | $8.62 | 37800 |
| 2023-03-28 | 8.58 | $8.59 | 48900 |
| 2023-03-27 | 8.58 | $8.56 | 55200 |
| 2023-03-24 | 8.58 | $8.59 | 45100 |
| 2023-03-23 | 8.58 | $8.57 | 46300 |
| 2023-03-22 | 8.58 | $8.56 | 62600 |
| 2023-03-21 | 8.58 | $8.53 | 77804 |
| 2023-03-20 | 8.59 | $8.60 | 62631 |
| 2023-03-17 | 8.59 | $8.65 | 32000 |
| 2023-03-16 | 8.58 | $8.62 | 47200 |
| 2023-03-15 | 8.58 | $8.61 | 26612 |
| 2023-03-14 | 8.58 | $8.55 | 29200 |
| 2023-03-13 | 8.59 | $8.56 | 69734 |
| 2023-03-10 | 8.61 | $8.59 | 50800 |
| 2023-03-09 | 8.62 | $8.59 | 56500 |
| 2023-03-08 | 8.63 | $8.60 | 113636 |
| 2023-03-07 | 8.64 | $8.52 | 53300 |
| 2023-03-06 | 8.67 | $8.56 | 123800 |
| 2023-03-03 | 8.69 | $8.57 | 23000 |
| 2023-03-02 | 8.71 | $8.53 | 24402 |
| 2023-03-01 | 8.74 | $8.59 | 30838 |
| 2023-02-28 | 8.77 | $8.60 | 43329 |
| 2023-02-27 | 8.80 | $8.52 | 73900 |
| 2023-02-24 | 8.84 | $8.59 | 23500 |
| 2023-02-23 | 8.87 | $8.65 | 34729 |
| 2023-02-22 | 8.90 | $8.62 | 36714 |
| 2023-02-21 | 8.94 | $8.61 | 53628 |
| 2023-02-17 | 8.97 | $8.70 | 125600 |
| 2023-02-16 | 9.01 | $8.80 | 43500 |
| 2023-02-15 | 9.03 | $8.90 | 41700 |
| 2023-02-14 | 9.05 | $9.02 | 35400 |
| 2023-02-13 | 9.05 | $9.06 | 41940 |
| 2023-02-10 | 9.05 | $9.02 | 56711 |
| 2023-02-09 | 9.05 | $9.02 | 56643 |
| 2023-02-08 | 9.06 | $9.02 | 25103 |
| 2023-02-07 | 9.06 | $9.04 | 42706 |
| 2023-02-06 | 9.06 | $8.99 | 90500 |
| 2023-02-03 | 9.06 | $9.06 | 131141 |
| 2023-02-02 | 9.06 | $9.15 | 51410 |
| 2023-02-01 | 9.04 | $9.12 | 89733 |
| 2023-01-31 | 9.03 | $9.07 | 101000 |
| 2023-01-30 | 9.01 | $9.05 | 103800 |
| 2023-01-27 | 9.00 | $8.97 | 70828 |
| 2023-01-26 | 8.99 | $8.92 | 220510 |
| 2023-01-25 | 8.99 | $8.98 | 172300 |
| 2023-01-24 | 8.98 | $9.10 | 152100 |
| 2023-01-23 | 8.95 | $9.27 | 70819 |
| 2023-01-20 | 8.91 | $9.27 | 49000 |
| 2023-01-19 | 8.86 | $9.10 | 33535 |
| 2023-01-18 | 8.83 | $9.05 | 69300 |
| 2023-01-17 | 8.79 | $9.00 | 47137 |
| 2023-01-13 | 8.77 | $8.93 | 40500 |
| 2023-01-12 | 8.74 | $8.98 | 34000 |
| 2023-01-11 | 8.71 | $8.92 | 58732 |
| 2023-01-10 | 8.69 | $8.84 | 44700 |
| 2023-01-09 | 8.67 | $8.89 | 38441 |
| 2023-01-06 | 8.65 | $8.80 | 65600 |
| 2023-01-05 | 8.64 | $8.73 | 41639 |
| 2023-01-04 | 8.63 | $8.75 | 33727 |
| 2023-01-03 | 8.63 | $8.71 | 117200 |
| 2022-12-30 | 8.62 | $8.61 | 226400 |
| 2022-12-29 | 8.63 | $8.60 | 169400 |
| 2022-12-28 | 8.64 | $8.53 | 124000 |
| 2022-12-27 | 8.66 | $8.56 | 253200 |
| 2022-12-23 | 8.68 | $8.52 | 176100 |
| 2022-12-22 | 8.70 | $8.57 | 260900 |
| 2022-12-21 | 8.72 | $8.59 | 197600 |
| 2022-12-20 | 8.73 | $8.55 | 147544 |
| 2022-12-19 | 8.75 | $8.59 | 172619 |
| 2022-12-16 | 8.77 | $8.65 | 107335 |
| 2022-12-15 | 8.78 | $8.67 | 115005 |
| 2022-12-14 | 8.78 | $8.76 | 204907 |
| 2022-12-13 | 8.78 | $8.75 | 271700 |
| 2022-12-12 | 8.77 | $8.76 | 94500 |
| 2022-12-09 | 8.76 | $8.78 | 68508 |
| 2022-12-08 | 8.74 | $8.76 | 53000 |
| 2022-12-07 | 8.72 | $8.84 | 91023 |
| 2022-12-06 | 8.70 | $8.81 | 37800 |
| 2022-12-05 | 8.67 | $8.78 | 75200 |
| 2022-12-02 | 8.64 | $8.93 | 142900 |
| 2022-12-01 | 8.59 | $8.97 | 152800 |
| 2022-11-30 | 8.54 | $8.93 | 147041 |
| 2022-11-29 | 8.48 | $8.82 | 156400 |
| 2022-11-28 | 8.43 | $8.76 | 221500 |
| 2022-11-25 | 8.38 | $8.73 | 46500 |
| 2022-11-23 | 8.33 | $8.71 | 157300 |
| 2022-11-22 | 8.29 | $8.65 | 159300 |
| 2022-11-21 | 8.24 | $8.51 | 115343 |
| 2022-11-18 | 8.20 | $8.42 | 114720 |
| 2022-11-17 | 8.18 | $8.39 | 175546 |
| 2022-11-16 | 8.15 | $8.37 | 73900 |
| 2022-11-15 | 8.13 | $8.26 | 146344 |
| 2022-11-14 | 8.12 | $8.16 | 75700 |
| 2022-11-11 | 8.11 | $8.26 | 157948 |
| 2022-11-10 | 8.10 | $8.25 | 99903 |
| 2022-11-09 | 8.09 | $8.07 | 28331 |
| 2022-11-08 | 8.10 | $8.09 | 85533 |
| 2022-11-07 | 8.11 | $8.17 | 201542 |
| 2022-11-04 | 8.12 | $8.16 | 166000 |
| 2022-11-03 | 8.12 | $7.98 | 63300 |
| 2022-11-02 | 8.15 | $8.03 | 65407 |
| 2022-11-01 | 8.17 | $8.04 | 103317 |
| 2022-10-31 | 8.20 | $7.95 | 110205 |
| 2022-10-28 | 8.23 | $7.96 | 81503 |
| 2022-10-27 | 8.27 | $8.03 | 66900 |
| 2022-10-26 | 8.30 | $8.08 | 88722 |
| 2022-10-25 | 8.33 | $8.11 | 167600 |
| 2022-10-24 | 8.35 | $8.15 | 104300 |
| 2022-10-21 | 8.37 | $8.27 | 69917 |
| 2022-10-20 | 8.38 | $8.23 | 109644 |
| 2022-10-19 | 8.40 | $8.22 | 46845 |
| 2022-10-18 | 8.42 | $8.29 | 81800 |
| 2022-10-17 | 8.43 | $8.23 | 71600 |
| 2022-10-14 | 8.45 | $8.43 | 36200 |
| 2022-10-13 | 8.46 | $8.48 | 73300 |
| 2022-10-12 | 8.46 | $8.57 | 44500 |
| 2022-10-11 | 8.45 | $8.58 | 88800 |
| 2022-10-10 | 8.45 | $8.52 | 57300 |
| 2022-10-07 | 8.45 | $8.50 | 40200 |
| 2022-10-06 | 8.46 | $8.44 | 22326 |
| 2022-10-05 | 8.48 | $8.44 | 72946 |
| 2022-10-04 | 8.50 | $8.42 | 74107 |
| 2022-10-03 | 8.52 | $8.42 | 65600 |
| 2022-09-30 | 8.55 | $8.32 | 60900 |
| 2022-09-29 | 8.60 | $8.24 | 84137 |
| 2022-09-28 | 8.65 | $8.29 | 87700 |
| 2022-09-27 | 8.70 | $8.25 | 134900 |
| 2022-09-26 | 8.77 | $8.31 | 55505 |
| 2022-09-23 | 8.83 | $8.48 | 243500 |
| 2022-09-22 | 8.88 | $8.53 | 39113 |
| 2022-09-21 | 8.93 | $8.64 | 36167 |
| 2022-09-20 | 8.98 | $8.63 | 22100 |
| 2022-09-19 | 9.02 | $8.67 | 365700 |
| 2022-09-16 | 9.07 | $8.75 | 45100 |
| 2022-09-15 | 9.12 | $8.84 | 35817 |
| 2022-09-14 | 9.16 | $8.94 | 52319 |
| 2022-09-13 | 9.20 | $8.97 | 73600 |
| 2022-09-12 | 9.23 | $9.10 | 62713 |
| 2022-09-09 | 9.26 | $9.09 | 34831 |
| 2022-09-08 | 9.29 | $9.16 | 85700 |
| 2022-09-07 | 9.32 | $9.17 | 58033 |
| 2022-09-06 | 9.35 | $9.09 | 53400 |
| 2022-09-02 | 9.39 | $9.08 | 52900 |
| 2022-09-01 | 9.44 | $9.07 | 60700 |
| 2022-08-31 | 9.49 | $9.18 | 59100 |
| 2022-08-30 | 9.53 | $9.16 | 81600 |
| 2022-08-29 | 9.57 | $9.31 | 41520 |
| 2022-08-26 | 9.61 | $9.42 | 57208 |
| 2022-08-25 | 9.63 | $9.52 | 78700 |
| 2022-08-24 | 9.64 | $9.50 | 104800 |
| 2022-08-23 | 9.66 | $9.53 | 134600 |
| 2022-08-22 | 9.67 | $9.34 | 61500 |
| 2022-08-19 | 9.70 | $9.58 | 86631 |
| 2022-08-18 | 9.71 | $9.59 | 156600 |
| 2022-08-17 | 9.72 | $9.68 | 99600 |
| 2022-08-16 | 9.71 | $9.79 | 550700 |
| 2022-08-15 | 9.69 | $9.81 | 88600 |
| 2022-08-12 | 9.67 | $9.81 | 76800 |
| 2022-08-11 | 9.65 | $9.78 | 65600 |
| 2022-08-10 | 9.63 | $9.75 | 578000 |
| 2022-08-09 | 9.61 | $9.68 | 105500 |
| 2022-08-08 | 9.60 | $9.69 | 134810 |
| 2022-08-05 | 9.58 | $9.70 | 42500 |
| 2022-08-04 | 9.56 | $9.81 | 195000 |
| 2022-08-03 | 9.54 | $9.82 | 85432 |
| 2022-08-02 | 9.51 | $9.74 | 72819 |
| 2022-08-01 | 9.48 | $9.68 | 72347 |
| 2022-07-29 | 9.47 | $9.57 | 81700 |
| 2022-07-28 | 9.46 | $9.55 | 74814 |
| 2022-07-27 | 9.45 | $9.44 | 46149 |
| 2022-07-26 | 9.45 | $9.42 | 68400 |
| 2022-07-25 | 9.45 | $9.37 | 50200 |
| 2022-07-22 | 9.46 | $9.45 | 51841 |
| 2022-07-21 | 9.46 | $9.39 | 97711 |
| 2022-07-20 | 9.45 | $9.36 | 134444 |
| 2022-07-19 | 9.45 | $9.44 | 80700 |
| 2022-07-18 | 9.44 | $9.40 | 100400 |
| 2022-07-15 | 9.44 | $9.38 | 50504 |
| 2022-07-14 | 9.43 | $9.41 | 63500 |
| 2022-07-13 | 9.41 | $9.62 | 78500 |
| 2022-07-12 | 9.38 | $9.51 | 70437 |
| 2022-07-11 | 9.35 | $9.57 | 33000 |
| 2022-07-08 | 9.32 | $9.65 | 63925 |
| 2022-07-07 | 9.27 | $9.63 | 91916 |
| 2022-07-06 | 9.24 | $9.62 | 108049 |
| 2022-07-05 | 9.20 | $9.50 | 138300 |
| 2022-07-01 | 9.17 | $9.45 | 38600 |
| 2022-06-30 | 9.15 | $9.40 | 56100 |
| 2022-06-29 | 9.14 | $9.35 | 79600 |
| 2022-06-28 | 9.13 | $9.21 | 95500 |
| 2022-06-27 | 9.14 | $9.12 | 68400 |
| 2022-06-24 | 9.16 | $9.17 | 71906 |
| 2022-06-23 | 9.18 | $8.94 | 58000 |
| 2022-06-22 | 9.22 | $8.94 | 62917 |
| 2022-06-21 | 9.26 | $8.92 | 48500 |
| 2022-06-17 | 9.30 | $8.88 | 48900 |
| 2022-06-16 | 9.34 | $8.81 | 73600 |
| 2022-06-15 | 9.40 | $8.99 | 67019 |
| 2022-06-14 | 9.43 | $9.02 | 81300 |
| 2022-06-13 | 9.47 | $9.15 | 54302 |
| 2022-06-10 | 9.49 | $9.28 | 167502 |
| 2022-06-09 | 9.50 | $9.35 | 145736 |
| 2022-06-08 | 9.50 | $9.60 | 106000 |
| 2022-06-07 | 9.47 | $9.62 | 74400 |
| 2022-06-06 | 9.45 | $9.74 | 98504 |
| 2022-06-03 | 9.41 | $9.68 | 95000 |
| 2022-06-02 | 9.37 | $9.75 | 36500 |
| 2022-06-01 | 9.33 | $9.79 | 88800 |
| 2022-05-31 | 9.28 | $9.73 | 125800 |
| 2022-05-27 | 9.24 | $9.66 | 127900 |
| 2022-05-26 | 9.20 | $9.51 | 390841 |
| 2022-05-25 | 9.18 | $9.31 | 166421 |
| 2022-05-24 | 9.18 | $9.15 | 137804 |
| 2022-05-23 | 9.19 | $9.08 | 93401 |
| 2022-05-20 | 9.22 | $9.04 | 77316 |
| 2022-05-19 | 9.24 | $8.98 | 110915 |
| 2022-05-18 | 9.28 | $8.96 | 48400 |
| 2022-05-17 | 9.32 | $9.04 | 78218 |
| 2022-05-16 | 9.36 | $9.09 | 102300 |
| 2022-05-13 | 9.39 | $9.12 | 69500 |
| 2022-05-12 | 9.43 | $9.19 | 92000 |
| 2022-05-11 | 9.45 | $9.30 | 54706 |
| 2022-05-10 | 9.47 | $9.36 | 74537 |
| 2022-05-09 | 9.49 | $9.32 | 21900 |
| 2022-05-06 | 9.51 | $9.52 | 90150 |
| 2022-05-05 | 9.52 | $9.29 | 93700 |
| 2022-05-04 | 9.55 | $9.52 | 48600 |
| 2022-05-03 | 9.57 | $9.56 | 81000 |
| 2022-05-02 | 9.58 | $9.39 | 94700 |
| 2022-04-29 | 9.62 | $9.67 | 75232 |
| 2022-04-28 | 9.63 | $9.69 | 131500 |
| 2022-04-27 | 9.65 | $9.50 | 82300 |
| 2022-04-26 | 9.68 | $9.46 | 47703 |
| 2022-04-25 | 9.72 | $9.42 | 69945 |
| 2022-04-22 | 9.77 | $9.47 | 59938 |
| 2022-04-21 | 9.81 | $9.50 | 66703 |
| 2022-04-20 | 9.86 | $9.54 | 136600 |
| 2022-04-19 | 9.91 | $9.50 | 65917 |
| 2022-04-18 | 9.96 | $9.52 | 58100 |
| 2022-04-14 | 10.02 | $9.65 | 60417 |
| 2022-04-13 | 10.07 | $9.68 | 61719 |
| 2022-04-12 | 10.12 | $9.68 | 72741 |
| 2022-04-11 | 10.17 | $9.76 | 53400 |
| 2022-04-08 | 10.22 | $9.94 | 75400 |
| 2022-04-07 | 10.25 | $10.10 | 62800 |
| 2022-04-06 | 10.27 | $10.19 | 43534 |
| 2022-04-05 | 10.28 | $10.41 | 97700 |
| 2022-04-04 | 10.27 | $10.32 | 43000 |
| 2022-04-01 | 10.28 | $10.35 | 86500 |
| 2022-03-31 | 10.28 | $10.41 | 65300 |
| 2022-03-30 | 10.28 | $10.11 | 33438 |
| 2022-03-29 | 10.31 | $10.06 | 49422 |
| 2022-03-28 | 10.35 | $10.09 | 31600 |
| 2022-03-25 | 10.39 | $10.14 | 88911 |
| 2022-03-24 | 10.43 | $10.17 | 74300 |
| 2022-03-23 | 10.47 | $10.28 | 46200 |
| 2022-03-22 | 10.50 | $10.39 | 57926 |
| 2022-03-21 | 10.52 | $10.45 | 78735 |
| 2022-03-18 | 10.54 | $10.27 | 50300 |
| 2022-03-17 | 10.58 | $10.40 | 17046 |
| 2022-03-16 | 10.60 | $10.31 | 39312 |
| 2022-03-15 | 10.64 | $10.30 | 120400 |
| 2022-03-14 | 10.68 | $10.39 | 53500 |
| 2022-03-11 | 10.71 | $10.46 | 52900 |
| 2022-03-10 | 10.74 | $10.53 | 103500 |
| 2022-03-09 | 10.77 | $10.55 | 109041 |
| 2022-03-08 | 10.79 | $10.54 | 129102 |
| 2022-03-07 | 10.82 | $10.69 | 48300 |
| 2022-03-04 | 10.83 | $10.86 | 38200 |
| 2022-03-03 | 10.83 | $10.91 | 33237 |
| 2022-03-02 | 10.82 | $11.03 | 106100 |
| 2022-03-01 | 10.80 | $11.00 | 74500 |
| 2022-02-28 | 10.79 | $10.78 | 43530 |
| 2022-02-25 | 10.79 | $10.73 | 23500 |
| 2022-02-24 | 10.81 | $10.79 | 67836 |
| 2022-02-23 | 10.82 | $10.66 | 135545 |
| 2022-02-22 | 10.84 | $10.69 | 22400 |
| 2022-02-18 | 10.86 | $10.91 | 35700 |
| 2022-02-17 | 10.86 | $10.84 | 91323 |
| 2022-02-16 | 10.87 | $10.71 | 116500 |
| 2022-02-15 | 10.90 | $10.63 | 114600 |
| 2022-02-14 | 10.93 | $10.68 | 58833 |
| 2022-02-11 | 10.97 | $10.76 | 138543 |
| 2022-02-10 | 11.00 | $10.88 | 60814 |
| 2022-02-09 | 11.03 | $10.92 | 40200 |
| 2022-02-08 | 11.06 | $10.94 | 85700 |
| 2022-02-07 | 11.09 | $10.94 | 29300 |
| 2022-02-04 | 11.12 | $10.87 | 119739 |
| 2022-02-03 | 11.16 | $10.94 | 62444 |
| 2022-02-02 | 11.20 | $11.19 | 80045 |
| 2022-02-01 | 11.22 | $11.02 | 64500 |
| 2022-01-31 | 11.26 | $10.97 | 75800 |
| 2022-01-28 | 11.31 | $10.94 | 75123 |
| 2022-01-27 | 11.36 | $11.02 | 60311 |
| 2022-01-26 | 11.41 | $11.02 | 118300 |
| 2022-01-25 | 11.47 | $11.05 | 158328 |
| 2022-01-24 | 11.52 | $11.07 | 121631 |
| 2022-01-21 | 11.58 | $11.19 | 47944 |
| 2022-01-20 | 11.63 | $11.20 | 52700 |
| 2022-01-19 | 11.68 | $11.34 | 94200 |
| 2022-01-18 | 11.72 | $11.38 | 90100 |
| 2022-01-14 | 11.77 | $11.56 | 103300 |
| 2022-01-13 | 11.79 | $11.75 | 59417 |
| 2022-01-12 | 11.80 | $11.83 | 99338 |
| 2022-01-11 | 11.80 | $11.77 | 68343 |
| 2022-01-10 | 11.81 | $11.78 | 59532 |
| 2022-01-07 | 11.82 | $11.78 | 33209 |
| 2022-01-06 | 11.83 | $11.70 | 73100 |
| 2022-01-05 | 11.84 | $11.69 | 44200 |
| 2022-01-04 | 11.86 | $11.74 | 37045 |
| 2022-01-03 | 11.87 | $11.81 | 60609 |
| 2021-12-31 | 11.88 | $11.82 | 53247 |
| 2021-12-30 | 11.88 | $11.78 | 120100 |
| 2021-12-29 | 11.89 | $11.77 | 74138 |
| 2021-12-28 | 11.90 | $11.81 | 49941 |
| 2021-12-27 | 11.91 | $11.88 | 55746 |
| 2021-12-23 | 11.91 | $11.91 | 43400 |
| 2021-12-22 | 11.91 | $11.99 | 24042 |
| 2021-12-21 | 11.90 | $11.90 | 42829 |
| 2021-12-20 | 11.90 | $12.00 | 22542 |
| 2021-12-17 | 11.89 | $12.02 | 43617 |
| 2021-12-16 | 11.88 | $11.99 | 369500 |
| 2021-12-15 | 11.88 | $11.98 | 73636 |
| 2021-12-14 | 11.87 | $11.83 | 53935 |
| 2021-12-13 | 11.89 | $11.89 | 72823 |
| 2021-12-10 | 11.89 | $11.86 | 150900 |
| 2021-12-09 | 11.90 | $11.80 | 188519 |
| 2021-12-08 | 11.92 | $11.82 | 53700 |
| 2021-12-07 | 11.94 | $11.78 | 46033 |
| 2021-12-06 | 11.96 | $11.66 | 78500 |
| 2021-12-03 | 12.00 | $11.71 | 92218 |
| 2021-12-02 | 12.04 | $11.78 | 75000 |
| 2021-12-01 | 12.07 | $11.99 | 60600 |
| 2021-11-30 | 12.07 | $12.10 | 32500 |
| 2021-11-29 | 12.07 | $11.97 | 43306 |
| 2021-11-26 | 12.08 | $12.05 | 14600 |
| 2021-11-24 | 12.08 | $12.00 | 28036 |
| 2021-11-23 | 12.08 | $12.01 | 35400 |
| 2021-11-22 | 12.07 | $12.07 | 19400 |
| 2021-11-19 | 12.06 | $12.08 | 35640 |
| 2021-11-18 | 12.05 | $11.99 | 40000 |
| 2021-11-17 | 12.04 | $12.20 | 44300 |
| 2021-11-16 | 12.01 | $12.20 | 77600 |
| 2021-11-15 | 11.98 | $12.01 | 140948 |
| 2021-11-12 | 11.96 | $12.19 | 29117 |
| 2021-11-11 | 11.93 | $12.17 | 46900 |
| 2021-11-10 | 11.89 | $12.17 | 36506 |
| 2021-11-09 | 11.86 | $12.09 | 41600 |
| 2021-11-08 | 11.83 | $12.17 | 70800 |
| 2021-11-05 | 11.79 | $12.22 | 93900 |
| 2021-11-04 | 11.74 | $12.06 | 72804 |
| 2021-11-03 | 11.71 | $11.93 | 73228 |
| 2021-11-02 | 11.69 | $11.91 | 117400 |
| 2021-11-01 | 11.67 | $11.80 | 138823 |
| 2021-10-29 | 11.66 | $11.65 | 59700 |
| 2021-10-28 | 11.66 | $11.55 | 62621 |
| 2021-10-27 | 11.68 | $11.54 | 64500 |
| 2021-10-26 | 11.70 | $11.53 | 39505 |
| 2021-10-25 | 11.72 | $11.57 | 57600 |
| 2021-10-22 | 11.74 | $11.61 | 36600 |
| 2021-10-21 | 11.76 | $11.63 | 55100 |
| 2021-10-20 | 11.78 | $11.72 | 36008 |
| 2021-10-19 | 11.79 | $11.71 | 68500 |
| 2021-10-18 | 11.81 | $11.77 | 19918 |
| 2021-10-15 | 11.82 | $11.80 | 40141 |
| 2021-10-14 | 11.84 | $11.88 | 85300 |
| 2021-10-13 | 11.84 | $11.77 | 64100 |
| 2021-10-12 | 11.86 | $11.71 | 52445 |
| 2021-10-11 | 11.89 | $11.67 | 23518 |
| 2021-10-08 | 11.93 | $11.69 | 25800 |
| 2021-10-07 | 11.96 | $11.71 | 38500 |
| 2021-10-06 | 12.00 | $11.78 | 25600 |
| 2021-10-05 | 12.03 | $11.81 | 31100 |
| 2021-10-04 | 12.05 | $11.80 | 46200 |
| 2021-10-01 | 12.09 | $11.89 | 46420 |
| 2021-09-30 | 12.11 | $11.90 | 71934 |
| 2021-09-29 | 12.14 | $11.85 | 41412 |
| 2021-09-28 | 12.17 | $11.88 | 69700 |
| 2021-09-27 | 12.20 | $12.07 | 74033 |
| 2021-09-24 | 12.22 | $12.18 | 37900 |
| 2021-09-23 | 12.22 | $12.16 | 51320 |
| 2021-09-22 | 12.23 | $12.28 | 172300 |
| 2021-09-21 | 12.23 | $12.24 | 43400 |
| 2021-09-20 | 12.23 | $12.25 | 93000 |
| 2021-09-17 | 12.23 | $12.28 | 42129 |
| 2021-09-16 | 12.23 | $12.27 | 58500 |
| 2021-09-15 | 12.23 | $12.28 | 59524 |
| 2021-09-14 | 12.23 | $12.14 | 80700 |
| 2021-09-13 | 12.24 | $12.13 | 41600 |
| 2021-09-10 | 12.25 | $12.15 | 40426 |
| 2021-09-09 | 12.27 | $12.13 | 34200 |
| 2021-09-08 | 12.28 | $12.13 | 42700 |
| 2021-09-07 | 12.30 | $12.18 | 43800 |
| 2021-09-03 | 12.31 | $12.23 | 37300 |
| 2021-09-02 | 12.32 | $12.31 | 35300 |
| 2021-09-01 | 12.33 | $12.31 | 47604 |
| 2021-08-31 | 12.33 | $12.28 | 48244 |
| 2021-08-30 | 12.33 | $12.32 | 28700 |
| 2021-08-27 | 12.34 | $12.34 | 28204 |
| 2021-08-26 | 12.34 | $12.33 | 55300 |
| 2021-08-25 | 12.34 | $12.35 | 58430 |
| 2021-08-24 | 12.34 | $12.37 | 70800 |
| 2021-08-23 | 12.34 | $12.31 | 85333 |
| 2021-08-20 | 12.35 | $12.31 | 41042 |
| 2021-08-19 | 12.35 | $12.33 | 39100 |
| 2021-08-18 | 12.36 | $12.31 | 36300 |
| 2021-08-17 | 12.36 | $12.31 | 25910 |
| 2021-08-16 | 12.36 | $12.29 | 30000 |
| 2021-08-13 | 12.37 | $12.31 | 39726 |
| 2021-08-12 | 12.37 | $12.35 | 38900 |
| 2021-08-11 | 12.37 | $12.43 | 55837 |
| 2021-08-10 | 12.36 | $12.39 | 46846 |
| 2021-08-09 | 12.35 | $12.35 | 31500 |
| 2021-08-06 | 12.35 | $12.32 | 46600 |
| 2021-08-05 | 12.35 | $12.32 | 53400 |
| 2021-08-04 | 12.36 | $12.40 | 61100 |
| 2021-08-03 | 12.35 | $12.41 | 56300 |
| 2021-08-02 | 12.35 | $12.44 | 25842 |
| 2021-07-30 | 12.33 | $12.42 | 63633 |
| 2021-07-29 | 12.33 | $12.45 | 58400 |
| 2021-07-28 | 12.31 | $12.58 | 96500 |
| 2021-07-27 | 12.28 | $12.39 | 37638 |
| 2021-07-26 | 12.27 | $12.35 | 43400 |
| 2021-07-23 | 12.27 | $12.25 | 61543 |
| 2021-07-22 | 12.27 | $12.11 | 33400 |
| 2021-07-21 | 12.28 | $12.10 | 29407 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.22
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.41
Average
9.42
Maximum
12.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.22 | $9.17 | 329940 |
| 2026-07-16 | 9.23 | $9.18 | 332626 |
| 2026-07-15 | 9.24 | $9.19 | 101140 |
| 2026-07-14 | 9.25 | $9.22 | 92034 |
| 2026-07-13 | 9.25 | $9.21 | 44145 |
| 2026-07-10 | 9.26 | $9.20 | 157906 |
| 2026-07-09 | 9.27 | $9.24 | 81124 |
| 2026-07-08 | 9.26 | $9.25 | 148600 |
| 2026-07-07 | 9.26 | $9.24 | 95900 |
| 2026-07-06 | 9.26 | $9.28 | 86300 |
| 2026-07-02 | 9.25 | $9.26 | 50000 |
| 2026-07-01 | 9.24 | $9.27 | 78111 |
| 2026-06-30 | 9.23 | $9.20 | 138603 |
| 2026-06-29 | 9.23 | $9.27 | 98101 |
| 2026-06-26 | 9.22 | $9.25 | 92100 |
| 2026-06-25 | 9.21 | $9.20 | 127700 |
| 2026-06-24 | 9.20 | $9.22 | 129926 |
| 2026-06-23 | 9.19 | $9.22 | 81524 |
| 2026-06-22 | 9.18 | $9.19 | 93519 |
| 2026-06-18 | 9.18 | $9.19 | 108019 |
| 2026-06-17 | 9.17 | $9.21 | 61105 |
| 2026-06-16 | 9.16 | $9.20 | 68109 |
| 2026-06-15 | 9.14 | $9.20 | 72398 |
| 2026-06-12 | 9.13 | $9.16 | 41100 |
| 2026-06-11 | 9.12 | $9.17 | 75200 |
| 2026-06-10 | 9.11 | $9.16 | 76910 |
| 2026-06-09 | 9.09 | $9.15 | 89247 |
| 2026-06-08 | 9.08 | $9.10 | 60100 |
| 2026-06-05 | 9.07 | $9.09 | 81239 |
| 2026-06-04 | 9.07 | $9.12 | 104200 |
| 2026-06-03 | 9.06 | $9.10 | 132200 |
| 2026-06-02 | 9.05 | $9.15 | 62524 |
| 2026-06-01 | 9.03 | $9.12 | 108842 |
| 2026-05-29 | 9.01 | $9.15 | 127334 |
| 2026-05-28 | 8.99 | $9.11 | 95500 |
| 2026-05-27 | 8.96 | $9.04 | 85968 |
| 2026-05-26 | 8.95 | $8.96 | 94500 |
| 2026-05-22 | 8.96 | $8.90 | 73600 |
| 2026-05-21 | 8.98 | $8.91 | 159500 |
| 2026-05-20 | 9.00 | $8.90 | 84342 |
| 2026-05-19 | 9.02 | $8.91 | 124700 |
| 2026-05-18 | 9.05 | $8.95 | 161321 |
| 2026-05-15 | 9.07 | $8.99 | 132707 |
| 2026-05-14 | 9.09 | $9.07 | 139035 |
| 2026-05-13 | 9.10 | $9.07 | 112825 |
| 2026-05-12 | 9.11 | $9.08 | 155104 |
| 2026-05-11 | 9.11 | $9.11 | 109900 |
| 2026-05-08 | 9.11 | $9.10 | 189506 |
| 2026-05-07 | 9.11 | $9.11 | 87101 |
| 2026-05-06 | 9.12 | $9.12 | 115001 |
| 2026-05-05 | 9.11 | $9.07 | 177611 |
| 2026-05-04 | 9.12 | $9.04 | 110300 |
| 2026-05-01 | 9.14 | $9.09 | 123500 |
| 2026-04-30 | 9.15 | $9.13 | 149700 |
| 2026-04-29 | 9.15 | $9.12 | 115633 |
| 2026-04-28 | 9.16 | $9.13 | 235100 |
| 2026-04-27 | 9.16 | $9.15 | 144300 |
| 2026-04-24 | 9.16 | $9.14 | 72246 |
| 2026-04-23 | 9.16 | $9.13 | 69100 |
| 2026-04-22 | 9.16 | $9.15 | 207500 |
| 2026-04-21 | 9.16 | $9.18 | 90000 |
| 2026-04-20 | 9.15 | $9.23 | 81428 |
| 2026-04-17 | 9.13 | $9.20 | 221900 |
| 2026-04-16 | 9.11 | $9.19 | 133715 |
| 2026-04-15 | 9.10 | $9.16 | 97400 |
| 2026-04-14 | 9.08 | $9.17 | 85900 |
| 2026-04-13 | 9.06 | $9.14 | 252007 |
| 2026-04-10 | 9.05 | $9.16 | 156100 |
| 2026-04-09 | 9.02 | $9.14 | 145822 |
| 2026-04-08 | 9.00 | $9.14 | 181200 |
| 2026-04-07 | 8.98 | $9.07 | 109700 |
| 2026-04-06 | 8.96 | $9.04 | 131037 |
| 2026-04-02 | 8.95 | $9.01 | 114212 |
| 2026-04-01 | 8.95 | $9.05 | 379041 |
| 2026-03-31 | 8.94 | $9.10 | 324200 |
| 2026-03-30 | 8.91 | $8.81 | 300300 |
| 2026-03-27 | 8.94 | $8.77 | 293343 |
| 2026-03-26 | 8.99 | $8.87 | 224829 |
| 2026-03-25 | 9.02 | $8.93 | 91800 |
| 2026-03-24 | 9.05 | $8.85 | 242400 |
| 2026-03-23 | 9.10 | $8.93 | 164503 |
| 2026-03-20 | 9.14 | $8.91 | 320436 |
| 2026-03-19 | 9.19 | $9.16 | 77400 |
| 2026-03-18 | 9.19 | $9.22 | 253000 |
| 2026-03-17 | 9.18 | $9.20 | 191844 |
| 2026-03-16 | 9.18 | $9.19 | 83621 |
| 2026-03-13 | 9.18 | $9.14 | 47921 |
| 2026-03-12 | 9.18 | $9.12 | 148707 |
| 2026-03-11 | 9.20 | $9.15 | 71500 |
| 2026-03-10 | 9.21 | $9.18 | 77340 |
| 2026-03-09 | 9.21 | $9.17 | 80000 |
| 2026-03-06 | 9.21 | $9.19 | 81337 |
| 2026-03-05 | 9.22 | $9.20 | 128500 |
| 2026-03-04 | 9.22 | $9.21 | 64524 |
| 2026-03-03 | 9.21 | $9.20 | 114300 |
| 2026-03-02 | 9.21 | $9.29 | 96214 |
| 2026-02-27 | 9.19 | $9.23 | 69525 |
| 2026-02-26 | 9.18 | $9.19 | 109400 |
| 2026-02-25 | 9.18 | $9.18 | 65137 |
| 2026-02-24 | 9.18 | $9.15 | 91200 |
| 2026-02-23 | 9.18 | $9.14 | 75700 |
| 2026-02-20 | 9.18 | $9.12 | 52000 |
| 2026-02-19 | 9.19 | $9.19 | 102200 |
| 2026-02-18 | 9.19 | $9.19 | 76700 |
| 2026-02-17 | 9.19 | $9.21 | 103145 |
| 2026-02-13 | 9.18 | $9.20 | 122900 |
| 2026-02-12 | 9.17 | $9.21 | 121700 |
| 2026-02-11 | 9.16 | $9.23 | 50633 |
| 2026-02-10 | 9.14 | $9.22 | 136200 |
| 2026-02-09 | 9.12 | $9.17 | 88918 |
| 2026-02-06 | 9.11 | $9.17 | 89200 |
| 2026-02-05 | 9.10 | $9.15 | 76100 |
| 2026-02-04 | 9.09 | $9.12 | 80508 |
| 2026-02-03 | 9.08 | $9.14 | 85514 |
| 2026-02-02 | 9.07 | $9.13 | 122103 |
| 2026-01-30 | 9.06 | $9.11 | 68900 |
| 2026-01-29 | 9.05 | $9.10 | 52949 |
| 2026-01-28 | 9.04 | $9.08 | 42509 |
| 2026-01-27 | 9.04 | $9.04 | 81846 |
| 2026-01-26 | 9.04 | $9.00 | 211300 |
| 2026-01-23 | 9.06 | $8.98 | 130539 |
| 2026-01-22 | 9.07 | $8.97 | 194333 |
| 2026-01-21 | 9.10 | $8.98 | 388000 |
| 2026-01-20 | 9.13 | $9.10 | 213800 |
| 2026-01-16 | 9.13 | $9.13 | 144100 |
| 2026-01-15 | 9.13 | $9.17 | 87540 |
| 2026-01-14 | 9.12 | $9.18 | 33600 |
| 2026-01-13 | 9.11 | $9.16 | 46734 |
| 2026-01-12 | 9.10 | $9.14 | 74400 |
| 2026-01-09 | 9.09 | $9.13 | 81600 |
| 2026-01-08 | 9.08 | $9.12 | 149900 |
| 2026-01-07 | 9.08 | $9.12 | 157104 |
| 2026-01-06 | 9.07 | $9.13 | 33000 |
| 2026-01-05 | 9.06 | $9.13 | 141144 |
| 2026-01-02 | 9.05 | $9.08 | 116348 |
| 2025-12-31 | 9.05 | $9.09 | 209100 |
| 2025-12-30 | 9.05 | $9.05 | 166900 |
| 2025-12-29 | 9.05 | $9.04 | 227741 |
| 2025-12-26 | 9.06 | $9.04 | 167505 |
| 2025-12-24 | 9.07 | $9.03 | 78500 |
| 2025-12-23 | 9.08 | $9.03 | 231800 |
| 2025-12-22 | 9.10 | $9.03 | 198417 |
| 2025-12-19 | 9.12 | $9.04 | 502300 |
| 2025-12-18 | 9.14 | $9.13 | 122017 |
| 2025-12-17 | 9.14 | $9.12 | 102437 |
| 2025-12-16 | 9.14 | $9.11 | 201430 |
| 2025-12-15 | 9.15 | $9.10 | 134833 |
| 2025-12-12 | 9.17 | $9.15 | 110800 |
| 2025-12-11 | 9.17 | $9.19 | 66605 |
| 2025-12-10 | 9.17 | $9.19 | 26200 |
| 2025-12-09 | 9.16 | $9.15 | 122200 |
| 2025-12-08 | 9.17 | $9.21 | 84603 |
| 2025-12-05 | 9.16 | $9.23 | 104000 |
| 2025-12-04 | 9.15 | $9.19 | 113248 |
| 2025-12-03 | 9.14 | $9.16 | 135300 |
| 2025-12-02 | 9.14 | $9.11 | 155741 |
| 2025-12-01 | 9.15 | $9.11 | 204109 |
| 2025-11-28 | 9.16 | $9.12 | 75642 |
| 2025-11-26 | 9.16 | $9.10 | 170630 |
| 2025-11-25 | 9.18 | $9.09 | 508915 |
| 2025-11-24 | 9.20 | $9.09 | 140100 |
| 2025-11-21 | 9.22 | $9.11 | 106300 |
| 2025-11-20 | 9.25 | $9.13 | 187238 |
| 2025-11-19 | 9.27 | $9.22 | 83500 |
| 2025-11-18 | 9.28 | $9.27 | 177044 |
| 2025-11-17 | 9.27 | $9.27 | 84200 |
| 2025-11-14 | 9.27 | $9.32 | 64041 |
| 2025-11-13 | 9.25 | $9.34 | 187500 |
| 2025-11-12 | 9.23 | $9.26 | 64328 |
| 2025-11-11 | 9.22 | $9.28 | 133300 |
| 2025-11-10 | 9.21 | $9.20 | 72042 |
| 2025-11-07 | 9.21 | $9.15 | 141900 |
| 2025-11-06 | 9.22 | $9.17 | 180200 |
| 2025-11-05 | 9.23 | $9.20 | 108140 |
| 2025-11-04 | 9.23 | $9.21 | 145347 |
| 2025-11-03 | 9.23 | $9.21 | 72800 |
| 2025-10-31 | 9.23 | $9.20 | 93335 |
| 2025-10-30 | 9.23 | $9.18 | 119200 |
| 2025-10-29 | 9.24 | $9.17 | 134110 |
| 2025-10-28 | 9.25 | $9.17 | 141900 |
| 2025-10-27 | 9.26 | $9.19 | 138500 |
| 2025-10-24 | 9.27 | $9.23 | 79000 |
| 2025-10-23 | 9.27 | $9.20 | 89600 |
| 2025-10-22 | 9.27 | $9.23 | 85628 |
| 2025-10-21 | 9.27 | $9.25 | 223300 |
| 2025-10-20 | 9.27 | $9.21 | 73400 |
| 2025-10-17 | 9.27 | $9.23 | 82541 |
| 2025-10-16 | 9.27 | $9.27 | 73917 |
| 2025-10-15 | 9.27 | $9.27 | 61100 |
| 2025-10-14 | 9.25 | $9.24 | 59900 |
| 2025-10-13 | 9.25 | $9.24 | 36222 |
| 2025-10-10 | 9.24 | $9.21 | 95000 |
| 2025-10-09 | 9.23 | $9.21 | 72529 |
| 2025-10-08 | 9.23 | $9.20 | 77800 |
| 2025-10-07 | 9.22 | $9.18 | 77940 |
| 2025-10-06 | 9.22 | $9.14 | 98800 |
| 2025-10-03 | 9.23 | $9.17 | 107316 |
| 2025-10-02 | 9.23 | $9.21 | 91331 |
| 2025-10-01 | 9.22 | $9.22 | 84300 |
| 2025-09-30 | 9.20 | $9.17 | 123642 |
| 2025-09-29 | 9.20 | $9.12 | 163500 |
| 2025-09-26 | 9.20 | $9.09 | 77126 |
| 2025-09-25 | 9.21 | $9.11 | 120543 |
| 2025-09-24 | 9.22 | $9.08 | 86400 |
| 2025-09-23 | 9.23 | $9.12 | 68100 |
| 2025-09-22 | 9.23 | $9.14 | 46200 |
| 2025-09-19 | 9.23 | $9.15 | 132000 |
| 2025-09-18 | 9.23 | $9.26 | 107023 |
| 2025-09-17 | 9.20 | $9.26 | 58601 |
| 2025-09-16 | 9.17 | $9.25 | 118200 |
| 2025-09-15 | 9.13 | $9.29 | 116303 |
| 2025-09-12 | 9.07 | $9.29 | 108711 |
| 2025-09-11 | 9.01 | $9.25 | 252914 |
| 2025-09-10 | 8.94 | $9.15 | 218814 |
| 2025-09-09 | 8.89 | $9.07 | 166419 |
| 2025-09-08 | 8.84 | $9.06 | 486135 |
| 2025-09-05 | 8.79 | $8.95 | 115144 |
| 2025-09-04 | 8.74 | $8.81 | 80078 |
| 2025-09-03 | 8.73 | $8.78 | 39000 |
| 2025-09-02 | 8.71 | $8.76 | 94033 |
| 2025-08-29 | 8.70 | $8.85 | 138300 |
| 2025-08-28 | 8.67 | $8.77 | 169125 |
| 2025-08-27 | 8.64 | $8.71 | 72900 |
| 2025-08-26 | 8.63 | $8.70 | 141103 |
| 2025-08-25 | 8.62 | $8.65 | 113315 |
| 2025-08-22 | 8.61 | $8.72 | 169900 |
| 2025-08-21 | 8.59 | $8.62 | 274400 |
| 2025-08-20 | 8.59 | $8.56 | 53223 |
| 2025-08-19 | 8.60 | $8.58 | 168321 |
| 2025-08-18 | 8.61 | $8.62 | 99617 |
| 2025-08-15 | 8.61 | $8.62 | 116334 |
| 2025-08-14 | 8.61 | $8.63 | 132100 |
| 2025-08-13 | 8.60 | $8.63 | 108216 |
| 2025-08-12 | 8.60 | $8.62 | 148100 |
| 2025-08-11 | 8.60 | $8.67 | 138400 |
| 2025-08-08 | 8.60 | $8.68 | 31100 |
| 2025-08-07 | 8.58 | $8.66 | 74500 |
| 2025-08-06 | 8.57 | $8.67 | 125803 |
| 2025-08-05 | 8.56 | $8.65 | 149928 |
| 2025-08-04 | 8.55 | $8.63 | 234000 |
| 2025-08-01 | 8.54 | $8.66 | 99100 |
| 2025-07-31 | 8.53 | $8.58 | 129900 |
| 2025-07-30 | 8.52 | $8.54 | 88021 |
| 2025-07-29 | 8.53 | $8.55 | 158500 |
| 2025-07-28 | 8.54 | $8.51 | 48800 |
| 2025-07-25 | 8.56 | $8.52 | 65600 |
| 2025-07-24 | 8.58 | $8.51 | 104400 |
| 2025-07-23 | 8.61 | $8.52 | 136744 |
| 2025-07-22 | 8.64 | $8.54 | 139900 |
| 2025-07-21 | 8.67 | $8.55 | 100300 |
| 2025-07-18 | 8.70 | $8.60 | 154929 |
| 2025-07-17 | 8.73 | $8.65 | 143700 |
| 2025-07-16 | 8.75 | $8.73 | 157600 |
| 2025-07-15 | 8.77 | $8.76 | 96900 |
| 2025-07-14 | 8.77 | $8.75 | 92700 |
| 2025-07-11 | 8.78 | $8.75 | 55408 |
| 2025-07-10 | 8.79 | $8.81 | 51614 |
| 2025-07-09 | 8.79 | $8.81 | 56800 |
| 2025-07-08 | 8.79 | $8.82 | 66512 |
| 2025-07-07 | 8.79 | $8.84 | 141800 |
| 2025-07-03 | 8.79 | $8.85 | 102433 |
| 2025-07-02 | 8.78 | $8.85 | 69400 |
| 2025-07-01 | 8.77 | $8.86 | 76400 |
| 2025-06-30 | 8.76 | $8.84 | 99607 |
| 2025-06-27 | 8.75 | $8.80 | 111100 |
| 2025-06-26 | 8.75 | $8.77 | 113133 |
| 2025-06-25 | 8.75 | $8.75 | 108600 |
| 2025-06-24 | 8.76 | $8.75 | 251820 |
| 2025-06-23 | 8.78 | $8.73 | 195100 |
| 2025-06-20 | 8.80 | $8.71 | 133100 |
| 2025-06-18 | 8.82 | $8.85 | 100700 |
| 2025-06-17 | 8.82 | $8.88 | 62842 |
| 2025-06-16 | 8.82 | $8.86 | 62340 |
| 2025-06-13 | 8.82 | $8.85 | 92700 |
| 2025-06-12 | 8.83 | $8.83 | 140400 |
| 2025-06-11 | 8.84 | $8.82 | 100900 |
| 2025-06-10 | 8.85 | $8.80 | 91401 |
| 2025-06-09 | 8.87 | $8.85 | 156600 |
| 2025-06-06 | 8.88 | $8.82 | 80735 |
| 2025-06-05 | 8.90 | $8.89 | 153414 |
| 2025-06-04 | 8.91 | $8.88 | 94500 |
| 2025-06-03 | 8.93 | $8.87 | 110100 |
| 2025-06-02 | 8.95 | $8.89 | 87000 |
| 2025-05-30 | 8.97 | $8.98 | 46900 |
| 2025-05-29 | 8.97 | $8.96 | 70200 |
| 2025-05-28 | 8.98 | $8.94 | 157800 |
| 2025-05-27 | 9.00 | $8.94 | 90048 |
| 2025-05-23 | 9.02 | $8.90 | 50217 |
| 2025-05-22 | 9.05 | $8.93 | 57618 |
| 2025-05-21 | 9.07 | $8.91 | 78411 |
| 2025-05-20 | 9.11 | $9.05 | 48625 |
| 2025-05-19 | 9.13 | $9.07 | 198000 |
| 2025-05-16 | 9.14 | $9.19 | 96159 |
| 2025-05-15 | 9.13 | $9.17 | 115700 |
| 2025-05-14 | 9.12 | $9.15 | 104578 |
| 2025-05-13 | 9.11 | $9.19 | 55308 |
| 2025-05-12 | 9.09 | $9.18 | 84934 |
| 2025-05-09 | 9.08 | $9.18 | 43619 |
| 2025-05-08 | 9.06 | $9.20 | 42338 |
| 2025-05-07 | 9.03 | $9.20 | 57240 |
| 2025-05-06 | 9.00 | $9.14 | 36405 |
| 2025-05-05 | 8.98 | $9.11 | 32500 |
| 2025-05-02 | 8.97 | $9.14 | 77100 |
| 2025-05-01 | 8.94 | $9.15 | 68800 |
| 2025-04-30 | 8.91 | $9.06 | 57600 |
| 2025-04-29 | 8.89 | $9.01 | 54139 |
| 2025-04-28 | 8.88 | $8.99 | 35900 |
| 2025-04-25 | 8.88 | $9.01 | 54842 |
| 2025-04-24 | 8.87 | $8.94 | 42800 |
| 2025-04-23 | 8.87 | $8.86 | 434045 |
| 2025-04-22 | 8.89 | $8.88 | 50739 |
| 2025-04-21 | 8.92 | $8.86 | 84905 |
| 2025-04-17 | 8.95 | $8.96 | 43200 |
| 2025-04-16 | 8.97 | $8.95 | 84700 |
| 2025-04-15 | 8.99 | $8.98 | 77200 |
| 2025-04-14 | 9.01 | $8.92 | 113616 |
| 2025-04-11 | 9.05 | $8.80 | 76443 |
| 2025-04-10 | 9.13 | $8.80 | 130700 |
| 2025-04-09 | 9.21 | $8.95 | 224819 |
| 2025-04-08 | 9.28 | $9.02 | 221300 |
| 2025-04-07 | 9.34 | $9.25 | 420400 |
| 2025-04-04 | 9.37 | $9.44 | 323023 |
| 2025-04-03 | 9.36 | $9.46 | 135548 |
| 2025-04-02 | 9.35 | $9.40 | 110900 |
| 2025-04-01 | 9.34 | $9.41 | 59600 |
| 2025-03-31 | 9.34 | $9.38 | 151912 |
| 2025-03-28 | 9.34 | $9.34 | 66700 |
| 2025-03-27 | 9.35 | $9.32 | 123000 |
| 2025-03-26 | 9.36 | $9.32 | 109004 |
| 2025-03-25 | 9.38 | $9.38 | 125200 |
| 2025-03-24 | 9.39 | $9.40 | 42949 |
| 2025-03-21 | 9.39 | $9.37 | 50507 |
| 2025-03-20 | 9.41 | $9.34 | 138700 |
| 2025-03-19 | 9.43 | $9.39 | 140400 |
| 2025-03-18 | 9.45 | $9.38 | 95700 |
| 2025-03-17 | 9.47 | $9.39 | 185337 |
| 2025-03-14 | 9.49 | $9.34 | 63642 |
| 2025-03-13 | 9.53 | $9.36 | 85927 |
| 2025-03-12 | 9.57 | $9.44 | 105100 |
| 2025-03-11 | 9.60 | $9.45 | 116800 |
| 2025-03-10 | 9.63 | $9.52 | 86403 |
| 2025-03-07 | 9.65 | $9.47 | 109404 |
| 2025-03-06 | 9.69 | $9.64 | 34600 |
| 2025-03-05 | 9.69 | $9.63 | 55200 |
| 2025-03-04 | 9.70 | $9.69 | 110000 |
| 2025-03-03 | 9.70 | $9.72 | 94000 |
| 2025-02-28 | 9.69 | $9.71 | 59900 |
| 2025-02-27 | 9.68 | $9.71 | 101201 |
| 2025-02-26 | 9.66 | $9.71 | 102215 |
| 2025-02-25 | 9.65 | $9.70 | 124300 |
| 2025-02-24 | 9.64 | $9.65 | 79700 |
| 2025-02-21 | 9.63 | $9.68 | 75825 |
| 2025-02-20 | 9.62 | $9.63 | 136500 |
| 2025-02-19 | 9.61 | $9.67 | 159900 |
| 2025-02-18 | 9.60 | $9.64 | 182500 |
| 2025-02-14 | 9.59 | $9.63 | 155601 |
| 2025-02-13 | 9.57 | $9.60 | 113735 |
| 2025-02-12 | 9.57 | $9.57 | 101442 |
| 2025-02-11 | 9.57 | $9.62 | 82900 |
| 2025-02-10 | 9.55 | $9.65 | 88941 |
| 2025-02-07 | 9.53 | $9.63 | 28712 |
| 2025-02-06 | 9.52 | $9.63 | 99600 |
| 2025-02-05 | 9.49 | $9.64 | 91100 |
| 2025-02-04 | 9.47 | $9.56 | 85645 |
| 2025-02-03 | 9.45 | $9.55 | 45400 |
| 2025-01-31 | 9.44 | $9.55 | 110000 |
| 2025-01-30 | 9.42 | $9.54 | 83335 |
| 2025-01-29 | 9.40 | $9.46 | 51909 |
| 2025-01-28 | 9.40 | $9.46 | 38100 |
| 2025-01-27 | 9.40 | $9.46 | 25845 |
| 2025-01-24 | 9.40 | $9.45 | 39800 |
| 2025-01-23 | 9.40 | $9.45 | 96233 |
| 2025-01-22 | 9.40 | $9.45 | 95400 |
| 2025-01-21 | 9.40 | $9.46 | 90635 |
| 2025-01-17 | 9.40 | $9.50 | 47100 |
| 2025-01-16 | 9.40 | $9.45 | 68842 |
| 2025-01-15 | 9.40 | $9.44 | 137937 |
| 2025-01-14 | 9.41 | $9.35 | 54100 |
| 2025-01-13 | 9.43 | $9.37 | 71321 |
| 2025-01-10 | 9.46 | $9.42 | 123000 |
| 2025-01-08 | 9.49 | $9.56 | 78817 |
| 2025-01-07 | 9.49 | $9.55 | 46941 |
| 2025-01-06 | 9.49 | $9.58 | 74040 |
| 2025-01-03 | 9.49 | $9.58 | 87400 |
| 2025-01-02 | 9.48 | $9.51 | 90900 |
| 2024-12-31 | 9.49 | $9.45 | 297700 |
| 2024-12-30 | 9.52 | $9.43 | 231837 |
| 2024-12-27 | 9.56 | $9.48 | 138500 |
| 2024-12-26 | 9.59 | $9.45 | 83320 |
| 2024-12-24 | 9.64 | $9.46 | 28011 |
| 2024-12-23 | 9.69 | $9.44 | 113800 |
| 2024-12-20 | 9.75 | $9.47 | 176700 |
| 2024-12-19 | 9.82 | $9.59 | 103100 |
| 2024-12-18 | 9.88 | $9.68 | 88626 |
| 2024-12-17 | 9.92 | $9.77 | 316713 |
| 2024-12-16 | 9.96 | $9.80 | 372819 |
| 2024-12-13 | 9.99 | $9.85 | 132124 |
| 2024-12-12 | 10.02 | $9.96 | 112000 |
| 2024-12-11 | 10.03 | $9.99 | 100611 |
| 2024-12-10 | 10.03 | $9.99 | 179800 |
| 2024-12-09 | 10.03 | $10.05 | 74700 |
| 2024-12-06 | 10.03 | $10.05 | 112447 |
| 2024-12-05 | 10.02 | $10.03 | 92011 |
| 2024-12-04 | 10.01 | $10.03 | 126000 |
| 2024-12-03 | 10.00 | $10.08 | 84400 |
| 2024-12-02 | 9.98 | $10.04 | 64300 |
| 2024-11-29 | 9.96 | $10.06 | 99200 |
| 2024-11-27 | 9.94 | $10.00 | 123700 |
| 2024-11-26 | 9.93 | $9.98 | 50744 |
| 2024-11-25 | 9.92 | $9.92 | 57947 |
| 2024-11-22 | 9.91 | $9.86 | 140200 |
| 2024-11-21 | 9.93 | $9.90 | 112600 |
| 2024-11-20 | 9.93 | $9.95 | 151300 |
| 2024-11-19 | 9.93 | $10.00 | 94900 |
| 2024-11-18 | 9.91 | $10.00 | 119900 |
| 2024-11-15 | 9.89 | $9.95 | 119806 |
| 2024-11-14 | 9.88 | $9.96 | 99600 |
| 2024-11-13 | 9.86 | $9.85 | 127913 |
| 2024-11-12 | 9.87 | $9.91 | 123700 |
| 2024-11-11 | 9.86 | $9.96 | 53900 |
| 2024-11-08 | 9.84 | $9.94 | 167400 |
| 2024-11-07 | 9.82 | $9.82 | 164807 |
| 2024-11-06 | 9.83 | $9.87 | 153000 |
| 2024-11-05 | 9.83 | $9.93 | 138038 |
| 2024-11-04 | 9.81 | $9.87 | 137523 |
| 2024-11-01 | 9.80 | $9.74 | 182100 |
| 2024-10-31 | 9.83 | $9.76 | 196900 |
| 2024-10-30 | 9.85 | $9.69 | 165624 |
| 2024-10-29 | 9.88 | $9.67 | 243944 |
| 2024-10-28 | 9.93 | $9.71 | 155549 |
| 2024-10-25 | 9.98 | $9.75 | 106709 |
| 2024-10-24 | 10.03 | $9.78 | 130800 |
| 2024-10-23 | 10.08 | $9.84 | 307446 |
| 2024-10-22 | 10.12 | $10.05 | 106800 |
| 2024-10-21 | 10.13 | $10.08 | 279500 |
| 2024-10-18 | 10.13 | $10.20 | 182004 |
| 2024-10-17 | 10.11 | $10.20 | 283200 |
| 2024-10-16 | 10.08 | $10.13 | 288241 |
| 2024-10-15 | 10.06 | $10.08 | 305000 |
| 2024-10-14 | 10.05 | $10.05 | 317500 |
| 2024-10-11 | 10.04 | $10.12 | 474400 |
| 2024-10-10 | 10.02 | $10.06 | 431103 |
| 2024-10-09 | 10.00 | $10.00 | 228912 |
| 2024-10-08 | 10.00 | $10.02 | 196721 |
| 2024-10-07 | 9.99 | $9.98 | 551300 |
| 2024-10-04 | 9.98 | $9.98 | 387704 |
| 2024-10-03 | 9.97 | $9.97 | 136313 |
| 2024-10-02 | 9.97 | $10.01 | 208449 |
| 2024-10-01 | 9.95 | $9.99 | 143300 |
| 2024-09-30 | 9.94 | $9.97 | 267530 |
| 2024-09-27 | 9.93 | $9.88 | 206000 |
| 2024-09-26 | 9.93 | $9.85 | 580500 |
| 2024-09-25 | 9.95 | $9.85 | 195700 |
| 2024-09-24 | 9.96 | $9.85 | 193504 |
| 2024-09-23 | 9.98 | $9.87 | 222200 |
| 2024-09-20 | 9.99 | $9.93 | 50501 |
| 2024-09-19 | 9.99 | $9.96 | 171208 |
| 2024-09-18 | 9.99 | $10.05 | 203500 |
| 2024-09-17 | 9.97 | $10.02 | 265223 |
| 2024-09-16 | 9.94 | $9.99 | 76100 |
| 2024-09-13 | 9.92 | $9.99 | 93400 |
| 2024-09-12 | 9.90 | $10.00 | 175900 |
| 2024-09-11 | 9.87 | $9.97 | 158300 |
| 2024-09-10 | 9.84 | $9.91 | 45221 |
| 2024-09-09 | 9.82 | $9.85 | 73440 |
| 2024-09-06 | 9.81 | $9.89 | 222800 |
| 2024-09-05 | 9.79 | $9.84 | 160305 |
| 2024-09-04 | 9.78 | $9.79 | 221100 |
| 2024-09-03 | 9.77 | $9.79 | 73100 |
| 2024-08-30 | 9.76 | $9.74 | 79300 |
| 2024-08-29 | 9.76 | $9.74 | 547000 |
| 2024-08-28 | 9.76 | $9.72 | 1.9M |
| 2024-08-27 | 9.77 | $9.74 | 124600 |
| 2024-08-26 | 9.77 | $9.76 | 134700 |
| 2024-08-23 | 9.77 | $9.76 | 90400 |
| 2024-08-22 | 9.76 | $9.74 | 48706 |
| 2024-08-21 | 9.76 | $9.74 | 63221 |
| 2024-08-20 | 9.76 | $9.72 | 101805 |
| 2024-08-19 | 9.77 | $9.68 | 189700 |
| 2024-08-16 | 9.78 | $9.76 | 136017 |
| 2024-08-15 | 9.78 | $9.74 | 126000 |
| 2024-08-14 | 9.78 | $9.78 | 171227 |
| 2024-08-13 | 9.77 | $9.79 | 139402 |
| 2024-08-12 | 9.76 | $9.74 | 89600 |
| 2024-08-09 | 9.75 | $9.75 | 93500 |
| 2024-08-08 | 9.75 | $9.73 | 63300 |
| 2024-08-07 | 9.74 | $9.77 | 42700 |
| 2024-08-06 | 9.73 | $9.72 | 70232 |
| 2024-08-05 | 9.73 | $9.72 | 84911 |
| 2024-08-02 | 9.72 | $9.82 | 72827 |
| 2024-08-01 | 9.69 | $9.76 | 72700 |
| 2024-07-31 | 9.67 | $9.70 | 54337 |
| 2024-07-30 | 9.66 | $9.70 | 65646 |
| 2024-07-29 | 9.64 | $9.72 | 127400 |
| 2024-07-26 | 9.62 | $9.66 | 55025 |
| 2024-07-25 | 9.61 | $9.60 | 49947 |
| 2024-07-24 | 9.61 | $9.58 | 139125 |
| 2024-07-23 | 9.61 | $9.58 | 82836 |
| 2024-07-22 | 9.62 | $9.58 | 123324 |
| 2024-07-19 | 9.62 | $9.55 | 68207 |
| 2024-07-18 | 9.63 | $9.55 | 136728 |
| 2024-07-17 | 9.64 | $9.61 | 282400 |
| 2024-07-16 | 9.64 | $9.70 | 79000 |
| 2024-07-15 | 9.62 | $9.69 | 96600 |
| 2024-07-12 | 9.60 | $9.67 | 65130 |
| 2024-07-11 | 9.58 | $9.63 | 78800 |
| 2024-07-10 | 9.57 | $9.58 | 72709 |
| 2024-07-09 | 9.56 | $9.55 | 66237 |
| 2024-07-08 | 9.56 | $9.55 | 157725 |
| 2024-07-05 | 9.56 | $9.59 | 69817 |
| 2024-07-03 | 9.55 | $9.54 | 51402 |
| 2024-07-02 | 9.54 | $9.50 | 104500 |
| 2024-07-01 | 9.55 | $9.48 | 136540 |
| 2024-06-28 | 9.56 | $9.47 | 128200 |
| 2024-06-27 | 9.57 | $9.55 | 96030 |
| 2024-06-26 | 9.57 | $9.53 | 122528 |
| 2024-06-25 | 9.57 | $9.54 | 94104 |
| 2024-06-24 | 9.57 | $9.55 | 101314 |
| 2024-06-21 | 9.57 | $9.53 | 138900 |
| 2024-06-20 | 9.57 | $9.56 | 96700 |
| 2024-06-18 | 9.57 | $9.66 | 137300 |
| 2024-06-17 | 9.54 | $9.62 | 124600 |
| 2024-06-14 | 9.52 | $9.65 | 37119 |
| 2024-06-13 | 9.49 | $9.65 | 78047 |
| 2024-06-12 | 9.45 | $9.54 | 67631 |
| 2024-06-11 | 9.43 | $9.50 | 135100 |
| 2024-06-10 | 9.41 | $9.44 | 80642 |
| 2024-06-07 | 9.40 | $9.40 | 36315 |
| 2024-06-06 | 9.40 | $9.44 | 66432 |
| 2024-06-05 | 9.39 | $9.43 | 72310 |
| 2024-06-04 | 9.38 | $9.39 | 67415 |
| 2024-06-03 | 9.38 | $9.32 | 73706 |
| 2024-05-31 | 9.40 | $9.34 | 107500 |
| 2024-05-30 | 9.41 | $9.31 | 60200 |
| 2024-05-29 | 9.43 | $9.30 | 45900 |
| 2024-05-28 | 9.45 | $9.35 | 193809 |
| 2024-05-24 | 9.47 | $9.37 | 19338 |
| 2024-05-23 | 9.48 | $9.39 | 97100 |
| 2024-05-22 | 9.50 | $9.44 | 77920 |
| 2024-05-21 | 9.50 | $9.47 | 87503 |
| 2024-05-20 | 9.50 | $9.49 | 110300 |
| 2024-05-17 | 9.50 | $9.48 | 100611 |
| 2024-05-16 | 9.50 | $9.50 | 73441 |
| 2024-05-15 | 9.49 | $9.53 | 102300 |
| 2024-05-14 | 9.47 | $9.46 | 62300 |
| 2024-05-13 | 9.46 | $9.50 | 33500 |
| 2024-05-10 | 9.45 | $9.49 | 44148 |
| 2024-05-09 | 9.43 | $9.49 | 18534 |
| 2024-05-08 | 9.41 | $9.49 | 103700 |
| 2024-05-07 | 9.39 | $9.43 | 128200 |
| 2024-05-06 | 9.38 | $9.41 | 146347 |
| 2024-05-03 | 9.37 | $9.37 | 92529 |
| 2024-05-02 | 9.36 | $9.35 | 452300 |
| 2024-05-01 | 9.36 | $9.33 | 139900 |
| 2024-04-30 | 9.36 | $9.31 | 407000 |
| 2024-04-29 | 9.37 | $9.32 | 362506 |
| 2024-04-26 | 9.37 | $9.28 | 56735 |
| 2024-04-25 | 9.38 | $9.27 | 82400 |
| 2024-04-24 | 9.40 | $9.33 | 95400 |
| 2024-04-23 | 9.40 | $9.32 | 89800 |
| 2024-04-22 | 9.41 | $9.31 | 67600 |
| 2024-04-19 | 9.43 | $9.32 | 52300 |
| 2024-04-18 | 9.44 | $9.32 | 45400 |
| 2024-04-17 | 9.45 | $9.38 | 45500 |
| 2024-04-16 | 9.45 | $9.35 | 83000 |
| 2024-04-15 | 9.46 | $9.36 | 47414 |
| 2024-04-12 | 9.46 | $9.37 | 117200 |
| 2024-04-11 | 9.46 | $9.32 | 264949 |
| 2024-04-10 | 9.47 | $9.38 | 139100 |
| 2024-04-09 | 9.48 | $9.52 | 128400 |
| 2024-04-08 | 9.45 | $9.55 | 64025 |
| 2024-04-05 | 9.40 | $9.56 | 53600 |
| 2024-04-04 | 9.35 | $9.58 | 56700 |
| 2024-04-03 | 9.29 | $9.57 | 134000 |
| 2024-04-02 | 9.21 | $9.58 | 205501 |
| 2024-04-01 | 9.13 | $9.62 | 732200 |
| 2024-03-28 | 9.01 | $9.03 | 208514 |
| 2024-03-27 | 9.01 | $8.98 | 62500 |
| 2024-03-26 | 9.01 | $9.02 | 52000 |
| 2024-03-25 | 9.01 | $9.00 | 41212 |
| 2024-03-22 | 9.01 | $9.01 | 76600 |
| 2024-03-21 | 9.01 | $8.99 | 59704 |
| 2024-03-20 | 9.01 | $9.00 | 63227 |
| 2024-03-19 | 9.01 | $9.03 | 108900 |
| 2024-03-18 | 9.01 | $9.05 | 79410 |
| 2024-03-15 | 9.00 | $8.99 | 65608 |
| 2024-03-14 | 9.00 | $8.96 | 183800 |
| 2024-03-13 | 9.00 | $9.03 | 77600 |
| 2024-03-12 | 8.99 | $9.02 | 117604 |
| 2024-03-11 | 8.99 | $9.02 | 75506 |
| 2024-03-08 | 8.98 | $8.99 | 75800 |
| 2024-03-07 | 8.97 | $8.99 | 77300 |
| 2024-03-06 | 8.97 | $8.99 | 67000 |
| 2024-03-05 | 8.97 | $8.97 | 98305 |
| 2024-03-04 | 8.96 | $8.90 | 205600 |
| 2024-03-01 | 8.98 | $8.95 | 99544 |
| 2024-02-29 | 8.98 | $8.94 | 35500 |
| 2024-02-28 | 8.99 | $8.90 | 169200 |
| 2024-02-27 | 9.01 | $8.89 | 114103 |
| 2024-02-26 | 9.03 | $8.93 | 68400 |
| 2024-02-23 | 9.04 | $9.01 | 396945 |
| 2024-02-22 | 9.04 | $9.02 | 339243 |
| 2024-02-21 | 9.04 | $9.03 | 51400 |
| 2024-02-20 | 9.04 | $9.01 | 93505 |
| 2024-02-16 | 9.04 | $9.00 | 34600 |
| 2024-02-15 | 9.04 | $9.05 | 54000 |
| 2024-02-14 | 9.03 | $9.00 | 154000 |
| 2024-02-13 | 9.03 | $8.95 | 128000 |
| 2024-02-12 | 9.04 | $9.08 | 51017 |
| 2024-02-09 | 9.03 | $9.06 | 110914 |
| 2024-02-08 | 9.01 | $9.02 | 121819 |
| 2024-02-07 | 9.00 | $9.00 | 70800 |
| 2024-02-06 | 9.00 | $8.98 | 80122 |
| 2024-02-05 | 8.99 | $8.95 | 70000 |
| 2024-02-02 | 9.00 | $9.01 | 102524 |
| 2024-02-01 | 8.99 | $9.09 | 115800 |
| 2024-01-31 | 8.96 | $9.00 | 86700 |
| 2024-01-30 | 8.94 | $8.90 | 89400 |
| 2024-01-29 | 8.94 | $8.87 | 79114 |
| 2024-01-26 | 8.95 | $8.79 | 136919 |
| 2024-01-25 | 8.98 | $8.90 | 102500 |
| 2024-01-24 | 8.99 | $8.88 | 48025 |
| 2024-01-23 | 9.00 | $8.92 | 109900 |
| 2024-01-22 | 9.00 | $8.94 | 55133 |
| 2024-01-19 | 9.00 | $8.87 | 111346 |
| 2024-01-18 | 9.02 | $8.83 | 169000 |
| 2024-01-17 | 9.04 | $8.91 | 116223 |
| 2024-01-16 | 9.06 | $8.96 | 119700 |
| 2024-01-12 | 9.06 | $9.03 | 47300 |
| 2024-01-11 | 9.04 | $8.99 | 38130 |
| 2024-01-10 | 9.04 | $8.98 | 78000 |
| 2024-01-09 | 9.03 | $8.96 | 183522 |
| 2024-01-08 | 9.02 | $8.97 | 186700 |
| 2024-01-05 | 9.01 | $8.93 | 51341 |
| 2024-01-04 | 9.01 | $8.93 | 44621 |
| 2024-01-03 | 9.00 | $9.04 | 44138 |
| 2024-01-02 | 8.97 | $8.96 | 98949 |
| 2023-12-29 | 8.95 | $8.89 | 99500 |
| 2023-12-28 | 8.94 | $8.87 | 159133 |
| 2023-12-27 | 8.93 | $8.90 | 114102 |
| 2023-12-26 | 8.91 | $8.86 | 71300 |
| 2023-12-22 | 8.90 | $8.86 | 83207 |
| 2023-12-21 | 8.88 | $8.86 | 118845 |
| 2023-12-20 | 8.86 | $8.82 | 115844 |
| 2023-12-19 | 8.84 | $8.82 | 427537 |
| 2023-12-18 | 8.82 | $8.81 | 103805 |
| 2023-12-15 | 8.79 | $8.79 | 139000 |
| 2023-12-14 | 8.76 | $8.81 | 126500 |
| 2023-12-13 | 8.73 | $8.71 | 191619 |
| 2023-12-12 | 8.70 | $8.66 | 66343 |
| 2023-12-11 | 8.69 | $8.66 | 52130 |
| 2023-12-08 | 8.66 | $8.64 | 48609 |
| 2023-12-07 | 8.64 | $8.66 | 62400 |
| 2023-12-06 | 8.61 | $8.64 | 72800 |
| 2023-12-05 | 8.58 | $8.65 | 20500 |
| 2023-12-04 | 8.54 | $8.65 | 62311 |
| 2023-12-01 | 8.48 | $8.62 | 52205 |
| 2023-11-30 | 8.43 | $8.49 | 120424 |
| 2023-11-29 | 8.39 | $8.48 | 61000 |
| 2023-11-28 | 8.35 | $8.36 | 117539 |
| 2023-11-27 | 8.33 | $8.33 | 168400 |
| 2023-11-24 | 8.31 | $8.31 | 40001 |
| 2023-11-22 | 8.29 | $8.34 | 98000 |
| 2023-11-21 | 8.25 | $8.31 | 94444 |
| 2023-11-20 | 8.22 | $8.39 | 56200 |
| 2023-11-17 | 8.16 | $8.39 | 55642 |
| 2023-11-16 | 8.10 | $8.37 | 29500 |
| 2023-11-15 | 8.02 | $8.23 | 120000 |
| 2023-11-14 | 7.97 | $8.31 | 64722 |
| 2023-11-13 | 7.88 | $8.11 | 82400 |
| 2023-11-10 | 7.83 | $8.12 | 97600 |
| 2023-11-09 | 7.76 | $8.06 | 299700 |
| 2023-11-08 | 7.70 | $8.09 | 92947 |
| 2023-11-07 | 7.62 | $7.98 | 125400 |
| 2023-11-06 | 7.55 | $7.83 | 836735 |
| 2023-11-03 | 7.50 | $7.82 | 472132 |
| 2023-11-02 | 7.45 | $7.67 | 100600 |
| 2023-11-01 | 7.42 | $7.55 | 216808 |
| 2023-10-31 | 7.41 | $7.48 | 69842 |
| 2023-10-30 | 7.41 | $7.47 | 58830 |
| 2023-10-27 | 7.42 | $7.47 | 108400 |
| 2023-10-26 | 7.44 | $7.45 | 54318 |
| 2023-10-25 | 7.46 | $7.42 | 56913 |
| 2023-10-24 | 7.49 | $7.49 | 92735 |
| 2023-10-23 | 7.51 | $7.46 | 89800 |
| 2023-10-20 | 7.54 | $7.47 | 163700 |
| 2023-10-19 | 7.58 | $7.47 | 125528 |
| 2023-10-18 | 7.62 | $7.53 | 1.7M |
| 2023-10-17 | 7.66 | $7.61 | 129015 |
| 2023-10-16 | 7.69 | $7.69 | 156600 |
| 2023-10-13 | 7.71 | $7.79 | 84429 |
| 2023-10-12 | 7.71 | $7.78 | 92100 |
| 2023-10-11 | 7.71 | $7.81 | 111900 |
| 2023-10-10 | 7.71 | $7.76 | 70800 |
| 2023-10-09 | 7.72 | $7.74 | 29826 |
| 2023-10-06 | 7.74 | $7.74 | 38900 |
| 2023-10-05 | 7.76 | $7.76 | 74800 |
| 2023-10-04 | 7.78 | $7.83 | 90200 |
| 2023-10-03 | 7.80 | $7.68 | 80900 |
| 2023-10-02 | 7.84 | $7.72 | 112800 |
| 2023-09-29 | 7.89 | $7.70 | 165038 |
| 2023-09-28 | 7.95 | $7.74 | 83800 |
| 2023-09-27 | 8.01 | $7.85 | 55100 |
| 2023-09-26 | 8.06 | $7.91 | 58100 |
| 2023-09-25 | 8.11 | $8.04 | 66825 |
| 2023-09-22 | 8.13 | $8.12 | 40711 |
| 2023-09-21 | 8.14 | $8.16 | 85600 |
| 2023-09-20 | 8.15 | $8.18 | 30900 |
| 2023-09-19 | 8.16 | $8.16 | 71039 |
| 2023-09-18 | 8.17 | $8.17 | 105711 |
| 2023-09-15 | 8.18 | $8.15 | 57518 |
| 2023-09-14 | 8.20 | $8.17 | 243300 |
| 2023-09-13 | 8.21 | $8.19 | 102400 |
| 2023-09-12 | 8.23 | $8.20 | 370500 |
| 2023-09-11 | 8.25 | $8.22 | 128048 |
| 2023-09-08 | 8.26 | $8.23 | 71900 |
| 2023-09-07 | 8.28 | $8.27 | 111708 |
| 2023-09-06 | 8.29 | $8.30 | 61800 |
| 2023-09-05 | 8.29 | $8.31 | 90600 |
| 2023-09-01 | 8.30 | $8.36 | 37705 |
| 2023-08-31 | 8.30 | $8.37 | 93908 |
| 2023-08-30 | 8.29 | $8.32 | 63701 |
| 2023-08-29 | 8.30 | $8.33 | 84000 |
| 2023-08-28 | 8.30 | $8.28 | 39700 |
| 2023-08-25 | 8.32 | $8.26 | 53339 |
| 2023-08-24 | 8.34 | $8.28 | 61931 |
| 2023-08-23 | 8.37 | $8.31 | 70200 |
| 2023-08-22 | 8.39 | $8.30 | 83834 |
| 2023-08-21 | 8.42 | $8.30 | 67300 |
| 2023-08-18 | 8.45 | $8.41 | 42800 |
| 2023-08-17 | 8.47 | $8.42 | 35500 |
| 2023-08-16 | 8.49 | $8.42 | 31000 |
| 2023-08-15 | 8.51 | $8.51 | 46719 |
| 2023-08-14 | 8.51 | $8.49 | 66109 |
| 2023-08-11 | 8.53 | $8.50 | 37118 |
| 2023-08-10 | 8.54 | $8.50 | 64300 |
| 2023-08-09 | 8.55 | $8.48 | 47649 |
| 2023-08-08 | 8.57 | $8.47 | 70414 |
| 2023-08-07 | 8.59 | $8.47 | 102400 |
| 2023-08-04 | 8.62 | $8.51 | 68101 |
| 2023-08-03 | 8.64 | $8.44 | 100245 |
| 2023-08-02 | 8.69 | $8.57 | 78300 |
| 2023-08-01 | 8.71 | $8.66 | 89000 |
| 2023-07-31 | 8.72 | $8.75 | 51805 |
| 2023-07-28 | 8.70 | $8.69 | 58800 |
| 2023-07-27 | 8.70 | $8.67 | 26700 |
| 2023-07-26 | 8.71 | $8.74 | 37303 |
| 2023-07-25 | 8.70 | $8.72 | 19700 |
| 2023-07-24 | 8.69 | $8.72 | 18400 |
| 2023-07-21 | 8.68 | $8.71 | 29200 |
| 2023-07-20 | 8.67 | $8.68 | 41400 |
| 2023-07-19 | 8.66 | $8.70 | 44649 |
| 2023-07-18 | 8.65 | $8.67 | 19800 |
| 2023-07-17 | 8.64 | $8.64 | 50448 |
| 2023-07-14 | 8.64 | $8.62 | 42623 |
| 2023-07-13 | 8.64 | $8.71 | 19800 |
| 2023-07-12 | 8.63 | $8.68 | 31306 |
| 2023-07-11 | 8.61 | $8.63 | 42700 |
| 2023-07-10 | 8.61 | $8.62 | 27900 |
| 2023-07-07 | 8.61 | $8.61 | 65045 |
| 2023-07-06 | 8.60 | $8.60 | 91913 |
| 2023-07-05 | 8.60 | $8.63 | 72100 |
| 2023-07-03 | 8.60 | $8.63 | 21200 |
| 2023-06-30 | 8.59 | $8.61 | 73800 |
| 2023-06-29 | 8.59 | $8.61 | 65804 |
| 2023-06-28 | 8.58 | $8.65 | 53703 |
| 2023-06-27 | 8.57 | $8.64 | 38200 |
| 2023-06-26 | 8.56 | $8.60 | 60445 |
| 2023-06-23 | 8.55 | $8.57 | 102500 |
| 2023-06-22 | 8.55 | $8.55 | 78130 |
| 2023-06-21 | 8.55 | $8.56 | 121500 |
| 2023-06-20 | 8.55 | $8.55 | 117900 |
| 2023-06-16 | 8.55 | $8.54 | 60106 |
| 2023-06-15 | 8.56 | $8.58 | 35636 |
| 2023-06-14 | 8.56 | $8.55 | 44500 |
| 2023-06-13 | 8.56 | $8.54 | 89109 |
| 2023-06-12 | 8.57 | $8.61 | 42800 |
| 2023-06-09 | 8.57 | $8.59 | 66846 |
| 2023-06-08 | 8.56 | $8.64 | 36300 |
| 2023-06-07 | 8.55 | $8.60 | 14806 |
| 2023-06-06 | 8.54 | $8.64 | 38400 |
| 2023-06-05 | 8.53 | $8.60 | 39566 |
| 2023-06-02 | 8.52 | $8.55 | 54600 |
| 2023-06-01 | 8.52 | $8.56 | 92100 |
| 2023-05-31 | 8.52 | $8.50 | 56600 |
| 2023-05-30 | 8.53 | $8.49 | 48001 |
| 2023-05-26 | 8.55 | $8.45 | 29800 |
| 2023-05-25 | 8.57 | $8.45 | 44736 |
| 2023-05-24 | 8.60 | $8.45 | 120504 |
| 2023-05-23 | 8.64 | $8.55 | 58423 |
| 2023-05-22 | 8.66 | $8.65 | 83200 |
| 2023-05-19 | 8.66 | $8.67 | 93233 |
| 2023-05-18 | 8.66 | $8.67 | 38000 |
| 2023-05-17 | 8.66 | $8.68 | 38500 |
| 2023-05-16 | 8.66 | $8.68 | 31100 |
| 2023-05-15 | 8.66 | $8.68 | 63000 |
| 2023-05-12 | 8.66 | $8.68 | 17506 |
| 2023-05-11 | 8.66 | $8.68 | 73500 |
| 2023-05-10 | 8.65 | $8.67 | 70310 |
| 2023-05-09 | 8.65 | $8.65 | 76500 |
| 2023-05-08 | 8.66 | $8.63 | 93128 |
| 2023-05-05 | 8.66 | $8.70 | 77600 |
| 2023-05-04 | 8.66 | $8.62 | 57142 |
| 2023-05-03 | 8.67 | $8.61 | 65021 |
| 2023-05-02 | 8.68 | $8.61 | 105100 |
| 2023-05-01 | 8.70 | $8.60 | 87318 |
| 2023-04-28 | 8.72 | $8.69 | 40800 |
| 2023-04-27 | 8.73 | $8.72 | 20344 |
| 2023-04-26 | 8.73 | $8.71 | 20900 |
| 2023-04-25 | 8.74 | $8.63 | 47006 |
| 2023-04-24 | 8.76 | $8.71 | 34213 |
| 2023-04-21 | 8.76 | $8.75 | 34316 |
| 2023-04-20 | 8.77 | $8.74 | 57100 |
| 2023-04-19 | 8.77 | $8.65 | 90311 |
| 2023-04-18 | 8.79 | $8.68 | 70800 |
| 2023-04-17 | 8.81 | $8.77 | 53942 |
| 2023-04-14 | 8.81 | $8.79 | 68400 |
| 2023-04-13 | 8.81 | $8.81 | 38800 |
| 2023-04-12 | 8.80 | $8.85 | 41933 |
| 2023-04-11 | 8.79 | $8.92 | 43300 |
| 2023-04-10 | 8.76 | $8.80 | 44348 |
| 2023-04-06 | 8.74 | $8.86 | 28436 |
| 2023-04-05 | 8.71 | $8.85 | 31100 |
| 2023-04-04 | 8.68 | $8.80 | 70100 |
| 2023-04-03 | 8.66 | $8.77 | 61700 |
| 2023-03-31 | 8.63 | $8.90 | 64537 |
| 2023-03-30 | 8.58 | $8.74 | 29430 |
| 2023-03-29 | 8.55 | $8.62 | 37800 |
| 2023-03-28 | 8.54 | $8.59 | 48900 |
| 2023-03-27 | 8.54 | $8.56 | 55200 |
| 2023-03-24 | 8.54 | $8.59 | 45100 |
| 2023-03-23 | 8.53 | $8.57 | 46300 |
| 2023-03-22 | 8.54 | $8.56 | 62600 |
| 2023-03-21 | 8.54 | $8.53 | 77804 |
| 2023-03-20 | 8.55 | $8.60 | 62631 |
| 2023-03-17 | 8.55 | $8.65 | 32000 |
| 2023-03-16 | 8.54 | $8.62 | 47200 |
| 2023-03-15 | 8.53 | $8.61 | 26612 |
| 2023-03-14 | 8.53 | $8.55 | 29200 |
| 2023-03-13 | 8.54 | $8.56 | 69734 |
| 2023-03-10 | 8.55 | $8.59 | 50800 |
| 2023-03-09 | 8.55 | $8.59 | 56500 |
| 2023-03-08 | 8.56 | $8.60 | 113636 |
| 2023-03-07 | 8.56 | $8.52 | 53300 |
| 2023-03-06 | 8.58 | $8.56 | 123800 |
| 2023-03-03 | 8.60 | $8.57 | 23000 |
| 2023-03-02 | 8.62 | $8.53 | 24402 |
| 2023-03-01 | 8.66 | $8.59 | 30838 |
| 2023-02-28 | 8.68 | $8.60 | 43329 |
| 2023-02-27 | 8.71 | $8.52 | 73900 |
| 2023-02-24 | 8.76 | $8.59 | 23500 |
| 2023-02-23 | 8.81 | $8.65 | 34729 |
| 2023-02-22 | 8.85 | $8.62 | 36714 |
| 2023-02-21 | 8.90 | $8.61 | 53628 |
| 2023-02-17 | 8.96 | $8.70 | 125600 |
| 2023-02-16 | 9.02 | $8.80 | 43500 |
| 2023-02-15 | 9.06 | $8.90 | 41700 |
| 2023-02-14 | 9.09 | $9.02 | 35400 |
| 2023-02-13 | 9.09 | $9.06 | 41940 |
| 2023-02-10 | 9.09 | $9.02 | 56711 |
| 2023-02-09 | 9.10 | $9.02 | 56643 |
| 2023-02-08 | 9.10 | $9.02 | 25103 |
| 2023-02-07 | 9.11 | $9.04 | 42706 |
| 2023-02-06 | 9.11 | $8.99 | 90500 |
| 2023-02-03 | 9.13 | $9.06 | 131141 |
| 2023-02-02 | 9.13 | $9.15 | 51410 |
| 2023-02-01 | 9.11 | $9.12 | 89733 |
| 2023-01-31 | 9.09 | $9.07 | 101000 |
| 2023-01-30 | 9.08 | $9.05 | 103800 |
| 2023-01-27 | 9.08 | $8.97 | 70828 |
| 2023-01-26 | 9.08 | $8.92 | 220510 |
| 2023-01-25 | 9.10 | $8.98 | 172300 |
| 2023-01-24 | 9.11 | $9.10 | 152100 |
| 2023-01-23 | 9.10 | $9.27 | 70819 |
| 2023-01-20 | 9.04 | $9.27 | 49000 |
| 2023-01-19 | 8.98 | $9.10 | 33535 |
| 2023-01-18 | 8.93 | $9.05 | 69300 |
| 2023-01-17 | 8.90 | $9.00 | 47137 |
| 2023-01-13 | 8.86 | $8.93 | 40500 |
| 2023-01-12 | 8.84 | $8.98 | 34000 |
| 2023-01-11 | 8.80 | $8.92 | 58732 |
| 2023-01-10 | 8.76 | $8.84 | 44700 |
| 2023-01-09 | 8.74 | $8.89 | 38441 |
| 2023-01-06 | 8.70 | $8.80 | 65600 |
| 2023-01-05 | 8.68 | $8.73 | 41639 |
| 2023-01-04 | 8.67 | $8.75 | 33727 |
| 2023-01-03 | 8.64 | $8.71 | 117200 |
| 2022-12-30 | 8.63 | $8.61 | 226400 |
| 2022-12-29 | 8.63 | $8.60 | 169400 |
| 2022-12-28 | 8.64 | $8.53 | 124000 |
| 2022-12-27 | 8.66 | $8.56 | 253200 |
| 2022-12-23 | 8.67 | $8.52 | 176100 |
| 2022-12-22 | 8.70 | $8.57 | 260900 |
| 2022-12-21 | 8.72 | $8.59 | 197600 |
| 2022-12-20 | 8.75 | $8.55 | 147544 |
| 2022-12-19 | 8.78 | $8.59 | 172619 |
| 2022-12-16 | 8.81 | $8.65 | 107335 |
| 2022-12-15 | 8.83 | $8.67 | 115005 |
| 2022-12-14 | 8.84 | $8.76 | 204907 |
| 2022-12-13 | 8.85 | $8.75 | 271700 |
| 2022-12-12 | 8.85 | $8.76 | 94500 |
| 2022-12-09 | 8.85 | $8.78 | 68508 |
| 2022-12-08 | 8.84 | $8.76 | 53000 |
| 2022-12-07 | 8.84 | $8.84 | 91023 |
| 2022-12-06 | 8.82 | $8.81 | 37800 |
| 2022-12-05 | 8.80 | $8.78 | 75200 |
| 2022-12-02 | 8.79 | $8.93 | 142900 |
| 2022-12-01 | 8.73 | $8.97 | 152800 |
| 2022-11-30 | 8.66 | $8.93 | 147041 |
| 2022-11-29 | 8.59 | $8.82 | 156400 |
| 2022-11-28 | 8.53 | $8.76 | 221500 |
| 2022-11-25 | 8.47 | $8.73 | 46500 |
| 2022-11-23 | 8.40 | $8.71 | 157300 |
| 2022-11-22 | 8.33 | $8.65 | 159300 |
| 2022-11-21 | 8.26 | $8.51 | 115343 |
| 2022-11-18 | 8.21 | $8.42 | 114720 |
| 2022-11-17 | 8.17 | $8.39 | 175546 |
| 2022-11-16 | 8.13 | $8.37 | 73900 |
| 2022-11-15 | 8.09 | $8.26 | 146344 |
| 2022-11-14 | 8.06 | $8.16 | 75700 |
| 2022-11-11 | 8.05 | $8.26 | 157948 |
| 2022-11-10 | 8.02 | $8.25 | 99903 |
| 2022-11-09 | 7.99 | $8.07 | 28331 |
| 2022-11-08 | 7.99 | $8.09 | 85533 |
| 2022-11-07 | 7.99 | $8.17 | 201542 |
| 2022-11-04 | 7.98 | $8.16 | 166000 |
| 2022-11-03 | 7.96 | $7.98 | 63300 |
| 2022-11-02 | 7.98 | $8.03 | 65407 |
| 2022-11-01 | 7.99 | $8.04 | 103317 |
| 2022-10-31 | 8.01 | $7.95 | 110205 |
| 2022-10-28 | 8.05 | $7.96 | 81503 |
| 2022-10-27 | 8.09 | $8.03 | 66900 |
| 2022-10-26 | 8.13 | $8.08 | 88722 |
| 2022-10-25 | 8.16 | $8.11 | 167600 |
| 2022-10-24 | 8.19 | $8.15 | 104300 |
| 2022-10-21 | 8.23 | $8.27 | 69917 |
| 2022-10-20 | 8.24 | $8.23 | 109644 |
| 2022-10-19 | 8.26 | $8.22 | 46845 |
| 2022-10-18 | 8.29 | $8.29 | 81800 |
| 2022-10-17 | 8.32 | $8.23 | 71600 |
| 2022-10-14 | 8.36 | $8.43 | 36200 |
| 2022-10-13 | 8.36 | $8.48 | 73300 |
| 2022-10-12 | 8.36 | $8.57 | 44500 |
| 2022-10-11 | 8.34 | $8.58 | 88800 |
| 2022-10-10 | 8.31 | $8.52 | 57300 |
| 2022-10-07 | 8.30 | $8.50 | 40200 |
| 2022-10-06 | 8.28 | $8.44 | 22326 |
| 2022-10-05 | 8.28 | $8.44 | 72946 |
| 2022-10-04 | 8.29 | $8.42 | 74107 |
| 2022-10-03 | 8.29 | $8.42 | 65600 |
| 2022-09-30 | 8.30 | $8.32 | 60900 |
| 2022-09-29 | 8.34 | $8.24 | 84137 |
| 2022-09-28 | 8.40 | $8.29 | 87700 |
| 2022-09-27 | 8.46 | $8.25 | 134900 |
| 2022-09-26 | 8.54 | $8.31 | 55505 |
| 2022-09-23 | 8.62 | $8.48 | 243500 |
| 2022-09-22 | 8.69 | $8.53 | 39113 |
| 2022-09-21 | 8.75 | $8.64 | 36167 |
| 2022-09-20 | 8.80 | $8.63 | 22100 |
| 2022-09-19 | 8.87 | $8.67 | 365700 |
| 2022-09-16 | 8.93 | $8.75 | 45100 |
| 2022-09-15 | 8.99 | $8.84 | 35817 |
| 2022-09-14 | 9.05 | $8.94 | 52319 |
| 2022-09-13 | 9.09 | $8.97 | 73600 |
| 2022-09-12 | 9.13 | $9.10 | 62713 |
| 2022-09-09 | 9.16 | $9.09 | 34831 |
| 2022-09-08 | 9.19 | $9.16 | 85700 |
| 2022-09-07 | 9.21 | $9.17 | 58033 |
| 2022-09-06 | 9.24 | $9.09 | 53400 |
| 2022-09-02 | 9.28 | $9.08 | 52900 |
| 2022-09-01 | 9.34 | $9.07 | 60700 |
| 2022-08-31 | 9.40 | $9.18 | 59100 |
| 2022-08-30 | 9.46 | $9.16 | 81600 |
| 2022-08-29 | 9.53 | $9.31 | 41520 |
| 2022-08-26 | 9.58 | $9.42 | 57208 |
| 2022-08-25 | 9.61 | $9.52 | 78700 |
| 2022-08-24 | 9.63 | $9.50 | 104800 |
| 2022-08-23 | 9.65 | $9.53 | 134600 |
| 2022-08-22 | 9.67 | $9.34 | 61500 |
| 2022-08-19 | 9.74 | $9.58 | 86631 |
| 2022-08-18 | 9.76 | $9.59 | 156600 |
| 2022-08-17 | 9.79 | $9.68 | 99600 |
| 2022-08-16 | 9.80 | $9.79 | 550700 |
| 2022-08-15 | 9.78 | $9.81 | 88600 |
| 2022-08-12 | 9.77 | $9.81 | 76800 |
| 2022-08-11 | 9.74 | $9.78 | 65600 |
| 2022-08-10 | 9.72 | $9.75 | 578000 |
| 2022-08-09 | 9.70 | $9.68 | 105500 |
| 2022-08-08 | 9.69 | $9.69 | 134810 |
| 2022-08-05 | 9.68 | $9.70 | 42500 |
| 2022-08-04 | 9.67 | $9.81 | 195000 |
| 2022-08-03 | 9.62 | $9.82 | 85432 |
| 2022-08-02 | 9.57 | $9.74 | 72819 |
| 2022-08-01 | 9.53 | $9.68 | 72347 |
| 2022-07-29 | 9.49 | $9.57 | 81700 |
| 2022-07-28 | 9.47 | $9.55 | 74814 |
| 2022-07-27 | 9.44 | $9.44 | 46149 |
| 2022-07-26 | 9.44 | $9.42 | 68400 |
| 2022-07-25 | 9.44 | $9.37 | 50200 |
| 2022-07-22 | 9.45 | $9.45 | 51841 |
| 2022-07-21 | 9.45 | $9.39 | 97711 |
| 2022-07-20 | 9.46 | $9.36 | 134444 |
| 2022-07-19 | 9.47 | $9.44 | 80700 |
| 2022-07-18 | 9.47 | $9.40 | 100400 |
| 2022-07-15 | 9.48 | $9.38 | 50504 |
| 2022-07-14 | 9.49 | $9.41 | 63500 |
| 2022-07-13 | 9.50 | $9.62 | 78500 |
| 2022-07-12 | 9.47 | $9.51 | 70437 |
| 2022-07-11 | 9.45 | $9.57 | 33000 |
| 2022-07-08 | 9.42 | $9.65 | 63925 |
| 2022-07-07 | 9.36 | $9.63 | 91916 |
| 2022-07-06 | 9.30 | $9.62 | 108049 |
| 2022-07-05 | 9.24 | $9.50 | 138300 |
| 2022-07-01 | 9.18 | $9.45 | 38600 |
| 2022-06-30 | 9.13 | $9.40 | 56100 |
| 2022-06-29 | 9.08 | $9.35 | 79600 |
| 2022-06-28 | 9.04 | $9.21 | 95500 |
| 2022-06-27 | 9.02 | $9.12 | 68400 |
| 2022-06-24 | 9.01 | $9.17 | 71906 |
| 2022-06-23 | 9.00 | $8.94 | 58000 |
| 2022-06-22 | 9.03 | $8.94 | 62917 |
| 2022-06-21 | 9.07 | $8.92 | 48500 |
| 2022-06-17 | 9.12 | $8.88 | 48900 |
| 2022-06-16 | 9.18 | $8.81 | 73600 |
| 2022-06-15 | 9.27 | $8.99 | 67019 |
| 2022-06-14 | 9.34 | $9.02 | 81300 |
| 2022-06-13 | 9.42 | $9.15 | 54302 |
| 2022-06-10 | 9.48 | $9.28 | 167502 |
| 2022-06-09 | 9.52 | $9.35 | 145736 |
| 2022-06-08 | 9.55 | $9.60 | 106000 |
| 2022-06-07 | 9.54 | $9.62 | 74400 |
| 2022-06-06 | 9.52 | $9.74 | 98504 |
| 2022-06-03 | 9.47 | $9.68 | 95000 |
| 2022-06-02 | 9.42 | $9.75 | 36500 |
| 2022-06-01 | 9.35 | $9.79 | 88800 |
| 2022-05-31 | 9.27 | $9.73 | 125800 |
| 2022-05-27 | 9.18 | $9.66 | 127900 |
| 2022-05-26 | 9.09 | $9.51 | 390841 |
| 2022-05-25 | 9.03 | $9.31 | 166421 |
| 2022-05-24 | 8.99 | $9.15 | 137804 |
| 2022-05-23 | 8.99 | $9.08 | 93401 |
| 2022-05-20 | 9.00 | $9.04 | 77316 |
| 2022-05-19 | 9.02 | $8.98 | 110915 |
| 2022-05-18 | 9.06 | $8.96 | 48400 |
| 2022-05-17 | 9.12 | $9.04 | 78218 |
| 2022-05-16 | 9.16 | $9.09 | 102300 |
| 2022-05-13 | 9.21 | $9.12 | 69500 |
| 2022-05-12 | 9.25 | $9.19 | 92000 |
| 2022-05-11 | 9.30 | $9.30 | 54706 |
| 2022-05-10 | 9.32 | $9.36 | 74537 |
| 2022-05-09 | 9.34 | $9.32 | 21900 |
| 2022-05-06 | 9.37 | $9.52 | 90150 |
| 2022-05-05 | 9.37 | $9.29 | 93700 |
| 2022-05-04 | 9.41 | $9.52 | 48600 |
| 2022-05-03 | 9.42 | $9.56 | 81000 |
| 2022-05-02 | 9.42 | $9.39 | 94700 |
| 2022-04-29 | 9.45 | $9.67 | 75232 |
| 2022-04-28 | 9.44 | $9.69 | 131500 |
| 2022-04-27 | 9.42 | $9.50 | 82300 |
| 2022-04-26 | 9.44 | $9.46 | 47703 |
| 2022-04-25 | 9.47 | $9.42 | 69945 |
| 2022-04-22 | 9.52 | $9.47 | 59938 |
| 2022-04-21 | 9.56 | $9.50 | 66703 |
| 2022-04-20 | 9.61 | $9.54 | 136600 |
| 2022-04-19 | 9.66 | $9.50 | 65917 |
| 2022-04-18 | 9.73 | $9.52 | 58100 |
| 2022-04-14 | 9.81 | $9.65 | 60417 |
| 2022-04-13 | 9.87 | $9.68 | 61719 |
| 2022-04-12 | 9.94 | $9.68 | 72741 |
| 2022-04-11 | 10.02 | $9.76 | 53400 |
| 2022-04-08 | 10.10 | $9.94 | 75400 |
| 2022-04-07 | 10.15 | $10.10 | 62800 |
| 2022-04-06 | 10.18 | $10.19 | 43534 |
| 2022-04-05 | 10.20 | $10.41 | 97700 |
| 2022-04-04 | 10.17 | $10.32 | 43000 |
| 2022-04-01 | 10.16 | $10.35 | 86500 |
| 2022-03-31 | 10.14 | $10.41 | 65300 |
| 2022-03-30 | 10.11 | $10.11 | 33438 |
| 2022-03-29 | 10.13 | $10.06 | 49422 |
| 2022-03-28 | 10.18 | $10.09 | 31600 |
| 2022-03-25 | 10.22 | $10.14 | 88911 |
| 2022-03-24 | 10.26 | $10.17 | 74300 |
| 2022-03-23 | 10.31 | $10.28 | 46200 |
| 2022-03-22 | 10.34 | $10.39 | 57926 |
| 2022-03-21 | 10.35 | $10.45 | 78735 |
| 2022-03-18 | 10.35 | $10.27 | 50300 |
| 2022-03-17 | 10.40 | $10.40 | 17046 |
| 2022-03-16 | 10.42 | $10.31 | 39312 |
| 2022-03-15 | 10.47 | $10.30 | 120400 |
| 2022-03-14 | 10.52 | $10.39 | 53500 |
| 2022-03-11 | 10.57 | $10.46 | 52900 |
| 2022-03-10 | 10.62 | $10.53 | 103500 |
| 2022-03-09 | 10.65 | $10.55 | 109041 |
| 2022-03-08 | 10.69 | $10.54 | 129102 |
| 2022-03-07 | 10.74 | $10.69 | 48300 |
| 2022-03-04 | 10.76 | $10.86 | 38200 |
| 2022-03-03 | 10.76 | $10.91 | 33237 |
| 2022-03-02 | 10.74 | $11.03 | 106100 |
| 2022-03-01 | 10.70 | $11.00 | 74500 |
| 2022-02-28 | 10.65 | $10.78 | 43530 |
| 2022-02-25 | 10.65 | $10.73 | 23500 |
| 2022-02-24 | 10.66 | $10.79 | 67836 |
| 2022-02-23 | 10.66 | $10.66 | 135545 |
| 2022-02-22 | 10.68 | $10.69 | 22400 |
| 2022-02-18 | 10.71 | $10.91 | 35700 |
| 2022-02-17 | 10.69 | $10.84 | 91323 |
| 2022-02-16 | 10.69 | $10.71 | 116500 |
| 2022-02-15 | 10.71 | $10.63 | 114600 |
| 2022-02-14 | 10.76 | $10.68 | 58833 |
| 2022-02-11 | 10.81 | $10.76 | 138543 |
| 2022-02-10 | 10.85 | $10.88 | 60814 |
| 2022-02-09 | 10.87 | $10.92 | 40200 |
| 2022-02-08 | 10.89 | $10.94 | 85700 |
| 2022-02-07 | 10.91 | $10.94 | 29300 |
| 2022-02-04 | 10.94 | $10.87 | 119739 |
| 2022-02-03 | 10.98 | $10.94 | 62444 |
| 2022-02-02 | 11.02 | $11.19 | 80045 |
| 2022-02-01 | 11.02 | $11.02 | 64500 |
| 2022-01-31 | 11.05 | $10.97 | 75800 |
| 2022-01-28 | 11.09 | $10.94 | 75123 |
| 2022-01-27 | 11.16 | $11.02 | 60311 |
| 2022-01-26 | 11.21 | $11.02 | 118300 |
| 2022-01-25 | 11.28 | $11.05 | 158328 |
| 2022-01-24 | 11.35 | $11.07 | 121631 |
| 2022-01-21 | 11.43 | $11.19 | 47944 |
| 2022-01-20 | 11.50 | $11.20 | 52700 |
| 2022-01-19 | 11.59 | $11.34 | 94200 |
| 2022-01-18 | 11.65 | $11.38 | 90100 |
| 2022-01-14 | 11.72 | $11.56 | 103300 |
| 2022-01-13 | 11.76 | $11.75 | 59417 |
| 2022-01-12 | 11.77 | $11.83 | 99338 |
| 2022-01-11 | 11.76 | $11.77 | 68343 |
| 2022-01-10 | 11.76 | $11.78 | 59532 |
| 2022-01-07 | 11.76 | $11.78 | 33209 |
| 2022-01-06 | 11.77 | $11.70 | 73100 |
| 2022-01-05 | 11.79 | $11.69 | 44200 |
| 2022-01-04 | 11.82 | $11.74 | 37045 |
| 2022-01-03 | 11.84 | $11.81 | 60609 |
| 2021-12-31 | 11.85 | $11.82 | 53247 |
| 2021-12-30 | 11.85 | $11.78 | 120100 |
| 2021-12-29 | 11.87 | $11.77 | 74138 |
| 2021-12-28 | 11.90 | $11.81 | 49941 |
| 2021-12-27 | 11.92 | $11.88 | 55746 |
| 2021-12-23 | 11.93 | $11.91 | 43400 |
| 2021-12-22 | 11.93 | $11.99 | 24042 |
| 2021-12-21 | 11.92 | $11.90 | 42829 |
| 2021-12-20 | 11.92 | $12.00 | 22542 |
| 2021-12-17 | 11.91 | $12.02 | 43617 |
| 2021-12-16 | 11.89 | $11.99 | 369500 |
| 2021-12-15 | 11.87 | $11.98 | 73636 |
| 2021-12-14 | 11.85 | $11.83 | 53935 |
| 2021-12-13 | 11.85 | $11.89 | 72823 |
| 2021-12-10 | 11.85 | $11.86 | 150900 |
| 2021-12-09 | 11.85 | $11.80 | 188519 |
| 2021-12-08 | 11.87 | $11.82 | 53700 |
| 2021-12-07 | 11.89 | $11.78 | 46033 |
| 2021-12-06 | 11.91 | $11.66 | 78500 |
| 2021-12-03 | 11.97 | $11.71 | 92218 |
| 2021-12-02 | 12.02 | $11.78 | 75000 |
| 2021-12-01 | 12.07 | $11.99 | 60600 |
| 2021-11-30 | 12.08 | $12.10 | 32500 |
| 2021-11-29 | 12.07 | $11.97 | 43306 |
| 2021-11-26 | 12.09 | $12.05 | 14600 |
| 2021-11-24 | 12.09 | $12.00 | 28036 |
| 2021-11-23 | 12.10 | $12.01 | 35400 |
| 2021-11-22 | 12.11 | $12.07 | 19400 |
| 2021-11-19 | 12.11 | $12.08 | 35640 |
| 2021-11-18 | 12.10 | $11.99 | 40000 |
| 2021-11-17 | 12.12 | $12.20 | 44300 |
| 2021-11-16 | 12.09 | $12.20 | 77600 |
| 2021-11-15 | 12.05 | $12.01 | 140948 |
| 2021-11-12 | 12.05 | $12.19 | 29117 |
| 2021-11-11 | 12.01 | $12.17 | 46900 |
| 2021-11-10 | 11.97 | $12.17 | 36506 |
| 2021-11-09 | 11.92 | $12.09 | 41600 |
| 2021-11-08 | 11.88 | $12.17 | 70800 |
| 2021-11-05 | 11.82 | $12.22 | 93900 |
| 2021-11-04 | 11.74 | $12.06 | 72804 |
| 2021-11-03 | 11.67 | $11.93 | 73228 |
| 2021-11-02 | 11.63 | $11.91 | 117400 |
| 2021-11-01 | 11.58 | $11.80 | 138823 |
| 2021-10-29 | 11.55 | $11.65 | 59700 |
| 2021-10-28 | 11.55 | $11.55 | 62621 |
| 2021-10-27 | 11.57 | $11.54 | 64500 |
| 2021-10-26 | 11.59 | $11.53 | 39505 |
| 2021-10-25 | 11.62 | $11.57 | 57600 |
| 2021-10-22 | 11.65 | $11.61 | 36600 |
| 2021-10-21 | 11.67 | $11.63 | 55100 |
| 2021-10-20 | 11.70 | $11.72 | 36008 |
| 2021-10-19 | 11.71 | $11.71 | 68500 |
| 2021-10-18 | 11.73 | $11.77 | 19918 |
| 2021-10-15 | 11.73 | $11.80 | 40141 |
| 2021-10-14 | 11.73 | $11.88 | 85300 |
| 2021-10-13 | 11.72 | $11.77 | 64100 |
| 2021-10-12 | 11.73 | $11.71 | 52445 |
| 2021-10-11 | 11.75 | $11.67 | 23518 |
| 2021-10-08 | 11.79 | $11.69 | 25800 |
| 2021-10-07 | 11.83 | $11.71 | 38500 |
| 2021-10-06 | 11.88 | $11.78 | 25600 |
| 2021-10-05 | 11.91 | $11.81 | 31100 |
| 2021-10-04 | 11.95 | $11.80 | 46200 |
| 2021-10-01 | 11.99 | $11.89 | 46420 |
| 2021-09-30 | 12.03 | $11.90 | 71934 |
| 2021-09-29 | 12.06 | $11.85 | 41412 |
| 2021-09-28 | 12.12 | $11.88 | 69700 |
| 2021-09-27 | 12.18 | $12.07 | 74033 |
| 2021-09-24 | 12.20 | $12.18 | 37900 |
| 2021-09-23 | 12.21 | $12.16 | 51320 |
| 2021-09-22 | 12.23 | $12.28 | 172300 |
| 2021-09-21 | 12.22 | $12.24 | 43400 |
| 2021-09-20 | 12.21 | $12.25 | 93000 |
| 2021-09-17 | 12.21 | $12.28 | 42129 |
| 2021-09-16 | 12.20 | $12.27 | 58500 |
| 2021-09-15 | 12.19 | $12.28 | 59524 |
| 2021-09-14 | 12.18 | $12.14 | 80700 |
| 2021-09-13 | 12.19 | $12.13 | 41600 |
| 2021-09-10 | 12.21 | $12.15 | 40426 |
| 2021-09-09 | 12.23 | $12.13 | 34200 |
| 2021-09-08 | 12.25 | $12.13 | 42700 |
| 2021-09-07 | 12.28 | $12.18 | 43800 |
| 2021-09-03 | 12.31 | $12.23 | 37300 |
| 2021-09-02 | 12.32 | $12.31 | 35300 |
| 2021-09-01 | 12.33 | $12.31 | 47604 |
| 2021-08-31 | 12.33 | $12.28 | 48244 |
| 2021-08-30 | 12.34 | $12.32 | 28700 |
| 2021-08-27 | 12.34 | $12.34 | 28204 |
| 2021-08-26 | 12.34 | $12.33 | 55300 |
| 2021-08-25 | 12.35 | $12.35 | 58430 |
| 2021-08-24 | 12.35 | $12.37 | 70800 |
| 2021-08-23 | 12.34 | $12.31 | 85333 |
| 2021-08-20 | 12.34 | $12.31 | 41042 |
| 2021-08-19 | 12.35 | $12.33 | 39100 |
| 2021-08-18 | 12.35 | $12.31 | 36300 |
| 2021-08-17 | 12.36 | $12.31 | 25910 |
| 2021-08-16 | 12.37 | $12.29 | 30000 |
| 2021-08-13 | 12.38 | $12.31 | 39726 |
| 2021-08-12 | 12.40 | $12.35 | 38900 |
| 2021-08-11 | 12.40 | $12.43 | 55837 |
| 2021-08-10 | 12.39 | $12.39 | 46846 |
| 2021-08-09 | 12.39 | $12.35 | 31500 |
| 2021-08-06 | 12.39 | $12.32 | 46600 |
| 2021-08-05 | 12.40 | $12.32 | 53400 |
| 2021-08-04 | 12.41 | $12.40 | 61100 |
| 2021-08-03 | 12.40 | $12.41 | 56300 |
| 2021-08-02 | 12.40 | $12.44 | 25842 |
| 2021-07-30 | 12.38 | $12.42 | 63633 |
| 2021-07-29 | 12.37 | $12.45 | 58400 |
| 2021-07-28 | 12.34 | $12.58 | 96500 |
| 2021-07-27 | 12.29 | $12.39 | 37638 |
| 2021-07-26 | 12.26 | $12.35 | 43400 |
| 2021-07-23 | 12.25 | $12.25 | 61543 |
| 2021-07-22 | 12.24 | $12.11 | 33400 |
| 2021-07-21 | 12.27 | $12.10 | 29407 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.21
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.40
Average
9.42
Maximum
12.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.21 | $9.17 | 329940 |
| 2026-07-16 | 9.22 | $9.18 | 332626 |
| 2026-07-15 | 9.23 | $9.19 | 101140 |
| 2026-07-14 | 9.25 | $9.22 | 92034 |
| 2026-07-13 | 9.25 | $9.21 | 44145 |
| 2026-07-10 | 9.26 | $9.20 | 157906 |
| 2026-07-09 | 9.27 | $9.24 | 81124 |
| 2026-07-08 | 9.28 | $9.25 | 148600 |
| 2026-07-07 | 9.28 | $9.24 | 95900 |
| 2026-07-06 | 9.28 | $9.28 | 86300 |
| 2026-07-02 | 9.27 | $9.26 | 50000 |
| 2026-07-01 | 9.26 | $9.27 | 78111 |
| 2026-06-30 | 9.25 | $9.20 | 138603 |
| 2026-06-29 | 9.26 | $9.27 | 98101 |
| 2026-06-26 | 9.24 | $9.25 | 92100 |
| 2026-06-25 | 9.23 | $9.20 | 127700 |
| 2026-06-24 | 9.23 | $9.22 | 129926 |
| 2026-06-23 | 9.22 | $9.22 | 81524 |
| 2026-06-22 | 9.21 | $9.19 | 93519 |
| 2026-06-18 | 9.21 | $9.19 | 108019 |
| 2026-06-17 | 9.20 | $9.21 | 61105 |
| 2026-06-16 | 9.19 | $9.20 | 68109 |
| 2026-06-15 | 9.18 | $9.20 | 72398 |
| 2026-06-12 | 9.16 | $9.16 | 41100 |
| 2026-06-11 | 9.15 | $9.17 | 75200 |
| 2026-06-10 | 9.13 | $9.16 | 76910 |
| 2026-06-09 | 9.12 | $9.15 | 89247 |
| 2026-06-08 | 9.10 | $9.10 | 60100 |
| 2026-06-05 | 9.10 | $9.09 | 81239 |
| 2026-06-04 | 9.09 | $9.12 | 104200 |
| 2026-06-03 | 9.08 | $9.10 | 132200 |
| 2026-06-02 | 9.07 | $9.15 | 62524 |
| 2026-06-01 | 9.04 | $9.12 | 108842 |
| 2026-05-29 | 9.01 | $9.15 | 127334 |
| 2026-05-28 | 8.97 | $9.11 | 95500 |
| 2026-05-27 | 8.94 | $9.04 | 85968 |
| 2026-05-26 | 8.91 | $8.96 | 94500 |
| 2026-05-22 | 8.91 | $8.90 | 73600 |
| 2026-05-21 | 8.93 | $8.91 | 159500 |
| 2026-05-20 | 8.96 | $8.90 | 84342 |
| 2026-05-19 | 8.99 | $8.91 | 124700 |
| 2026-05-18 | 9.02 | $8.95 | 161321 |
| 2026-05-15 | 9.06 | $8.99 | 132707 |
| 2026-05-14 | 9.08 | $9.07 | 139035 |
| 2026-05-13 | 9.09 | $9.07 | 112825 |
| 2026-05-12 | 9.10 | $9.08 | 155104 |
| 2026-05-11 | 9.11 | $9.11 | 109900 |
| 2026-05-08 | 9.11 | $9.10 | 189506 |
| 2026-05-07 | 9.11 | $9.11 | 87101 |
| 2026-05-06 | 9.11 | $9.12 | 115001 |
| 2026-05-05 | 9.11 | $9.07 | 177611 |
| 2026-05-04 | 9.12 | $9.04 | 110300 |
| 2026-05-01 | 9.15 | $9.09 | 123500 |
| 2026-04-30 | 9.16 | $9.13 | 149700 |
| 2026-04-29 | 9.17 | $9.12 | 115633 |
| 2026-04-28 | 9.18 | $9.13 | 235100 |
| 2026-04-27 | 9.18 | $9.15 | 144300 |
| 2026-04-24 | 9.19 | $9.14 | 72246 |
| 2026-04-23 | 9.19 | $9.13 | 69100 |
| 2026-04-22 | 9.20 | $9.15 | 207500 |
| 2026-04-21 | 9.20 | $9.18 | 90000 |
| 2026-04-20 | 9.20 | $9.23 | 81428 |
| 2026-04-17 | 9.17 | $9.20 | 221900 |
| 2026-04-16 | 9.15 | $9.19 | 133715 |
| 2026-04-15 | 9.13 | $9.16 | 97400 |
| 2026-04-14 | 9.12 | $9.17 | 85900 |
| 2026-04-13 | 9.09 | $9.14 | 252007 |
| 2026-04-10 | 9.07 | $9.16 | 156100 |
| 2026-04-09 | 9.04 | $9.14 | 145822 |
| 2026-04-08 | 9.01 | $9.14 | 181200 |
| 2026-04-07 | 8.97 | $9.07 | 109700 |
| 2026-04-06 | 8.94 | $9.04 | 131037 |
| 2026-04-02 | 8.92 | $9.01 | 114212 |
| 2026-04-01 | 8.91 | $9.05 | 379041 |
| 2026-03-31 | 8.88 | $9.10 | 324200 |
| 2026-03-30 | 8.83 | $8.81 | 300300 |
| 2026-03-27 | 8.87 | $8.77 | 293343 |
| 2026-03-26 | 8.92 | $8.87 | 224829 |
| 2026-03-25 | 8.96 | $8.93 | 91800 |
| 2026-03-24 | 8.99 | $8.85 | 242400 |
| 2026-03-23 | 9.06 | $8.93 | 164503 |
| 2026-03-20 | 9.11 | $8.91 | 320436 |
| 2026-03-19 | 9.18 | $9.16 | 77400 |
| 2026-03-18 | 9.19 | $9.22 | 253000 |
| 2026-03-17 | 9.18 | $9.20 | 191844 |
| 2026-03-16 | 9.17 | $9.19 | 83621 |
| 2026-03-13 | 9.16 | $9.14 | 47921 |
| 2026-03-12 | 9.17 | $9.12 | 148707 |
| 2026-03-11 | 9.19 | $9.15 | 71500 |
| 2026-03-10 | 9.20 | $9.18 | 77340 |
| 2026-03-09 | 9.21 | $9.17 | 80000 |
| 2026-03-06 | 9.22 | $9.19 | 81337 |
| 2026-03-05 | 9.23 | $9.20 | 128500 |
| 2026-03-04 | 9.23 | $9.21 | 64524 |
| 2026-03-03 | 9.23 | $9.20 | 114300 |
| 2026-03-02 | 9.23 | $9.29 | 96214 |
| 2026-02-27 | 9.20 | $9.23 | 69525 |
| 2026-02-26 | 9.19 | $9.19 | 109400 |
| 2026-02-25 | 9.19 | $9.18 | 65137 |
| 2026-02-24 | 9.18 | $9.15 | 91200 |
| 2026-02-23 | 9.19 | $9.14 | 75700 |
| 2026-02-20 | 9.20 | $9.12 | 52000 |
| 2026-02-19 | 9.22 | $9.19 | 102200 |
| 2026-02-18 | 9.22 | $9.19 | 76700 |
| 2026-02-17 | 9.22 | $9.21 | 103145 |
| 2026-02-13 | 9.21 | $9.20 | 122900 |
| 2026-02-12 | 9.20 | $9.21 | 121700 |
| 2026-02-11 | 9.19 | $9.23 | 50633 |
| 2026-02-10 | 9.17 | $9.22 | 136200 |
| 2026-02-09 | 9.15 | $9.17 | 88918 |
| 2026-02-06 | 9.13 | $9.17 | 89200 |
| 2026-02-05 | 9.12 | $9.15 | 76100 |
| 2026-02-04 | 9.10 | $9.12 | 80508 |
| 2026-02-03 | 9.09 | $9.14 | 85514 |
| 2026-02-02 | 9.08 | $9.13 | 122103 |
| 2026-01-30 | 9.06 | $9.11 | 68900 |
| 2026-01-29 | 9.05 | $9.10 | 52949 |
| 2026-01-28 | 9.03 | $9.08 | 42509 |
| 2026-01-27 | 9.02 | $9.04 | 81846 |
| 2026-01-26 | 9.03 | $9.00 | 211300 |
| 2026-01-23 | 9.04 | $8.98 | 130539 |
| 2026-01-22 | 9.07 | $8.97 | 194333 |
| 2026-01-21 | 9.10 | $8.98 | 388000 |
| 2026-01-20 | 9.14 | $9.10 | 213800 |
| 2026-01-16 | 9.15 | $9.13 | 144100 |
| 2026-01-15 | 9.15 | $9.17 | 87540 |
| 2026-01-14 | 9.14 | $9.18 | 33600 |
| 2026-01-13 | 9.13 | $9.16 | 46734 |
| 2026-01-12 | 9.11 | $9.14 | 74400 |
| 2026-01-09 | 9.10 | $9.13 | 81600 |
| 2026-01-08 | 9.09 | $9.12 | 149900 |
| 2026-01-07 | 9.08 | $9.12 | 157104 |
| 2026-01-06 | 9.07 | $9.13 | 33000 |
| 2026-01-05 | 9.06 | $9.13 | 141144 |
| 2026-01-02 | 9.04 | $9.08 | 116348 |
| 2025-12-31 | 9.03 | $9.09 | 209100 |
| 2025-12-30 | 9.02 | $9.05 | 166900 |
| 2025-12-29 | 9.03 | $9.04 | 227741 |
| 2025-12-26 | 9.03 | $9.04 | 167505 |
| 2025-12-24 | 9.04 | $9.03 | 78500 |
| 2025-12-23 | 9.06 | $9.03 | 231800 |
| 2025-12-22 | 9.07 | $9.03 | 198417 |
| 2025-12-19 | 9.10 | $9.04 | 502300 |
| 2025-12-18 | 9.12 | $9.13 | 122017 |
| 2025-12-17 | 9.12 | $9.12 | 102437 |
| 2025-12-16 | 9.13 | $9.11 | 201430 |
| 2025-12-15 | 9.14 | $9.10 | 134833 |
| 2025-12-12 | 9.16 | $9.15 | 110800 |
| 2025-12-11 | 9.16 | $9.19 | 66605 |
| 2025-12-10 | 9.16 | $9.19 | 26200 |
| 2025-12-09 | 9.15 | $9.15 | 122200 |
| 2025-12-08 | 9.16 | $9.21 | 84603 |
| 2025-12-05 | 9.14 | $9.23 | 104000 |
| 2025-12-04 | 9.12 | $9.19 | 113248 |
| 2025-12-03 | 9.10 | $9.16 | 135300 |
| 2025-12-02 | 9.10 | $9.11 | 155741 |
| 2025-12-01 | 9.10 | $9.11 | 204109 |
| 2025-11-28 | 9.11 | $9.12 | 75642 |
| 2025-11-26 | 9.12 | $9.10 | 170630 |
| 2025-11-25 | 9.14 | $9.09 | 508915 |
| 2025-11-24 | 9.16 | $9.09 | 140100 |
| 2025-11-21 | 9.20 | $9.11 | 106300 |
| 2025-11-20 | 9.23 | $9.13 | 187238 |
| 2025-11-19 | 9.26 | $9.22 | 83500 |
| 2025-11-18 | 9.27 | $9.27 | 177044 |
| 2025-11-17 | 9.27 | $9.27 | 84200 |
| 2025-11-14 | 9.26 | $9.32 | 64041 |
| 2025-11-13 | 9.24 | $9.34 | 187500 |
| 2025-11-12 | 9.21 | $9.26 | 64328 |
| 2025-11-11 | 9.20 | $9.28 | 133300 |
| 2025-11-10 | 9.17 | $9.20 | 72042 |
| 2025-11-07 | 9.17 | $9.15 | 141900 |
| 2025-11-06 | 9.18 | $9.17 | 180200 |
| 2025-11-05 | 9.19 | $9.20 | 108140 |
| 2025-11-04 | 9.19 | $9.21 | 145347 |
| 2025-11-03 | 9.19 | $9.21 | 72800 |
| 2025-10-31 | 9.19 | $9.20 | 93335 |
| 2025-10-30 | 9.19 | $9.18 | 119200 |
| 2025-10-29 | 9.20 | $9.17 | 134110 |
| 2025-10-28 | 9.21 | $9.17 | 141900 |
| 2025-10-27 | 9.23 | $9.19 | 138500 |
| 2025-10-24 | 9.24 | $9.23 | 79000 |
| 2025-10-23 | 9.24 | $9.20 | 89600 |
| 2025-10-22 | 9.25 | $9.23 | 85628 |
| 2025-10-21 | 9.25 | $9.25 | 223300 |
| 2025-10-20 | 9.25 | $9.21 | 73400 |
| 2025-10-17 | 9.26 | $9.23 | 82541 |
| 2025-10-16 | 9.26 | $9.27 | 73917 |
| 2025-10-15 | 9.25 | $9.27 | 61100 |
| 2025-10-14 | 9.24 | $9.24 | 59900 |
| 2025-10-13 | 9.23 | $9.24 | 36222 |
| 2025-10-10 | 9.22 | $9.21 | 95000 |
| 2025-10-09 | 9.22 | $9.21 | 72529 |
| 2025-10-08 | 9.21 | $9.20 | 77800 |
| 2025-10-07 | 9.21 | $9.18 | 77940 |
| 2025-10-06 | 9.21 | $9.14 | 98800 |
| 2025-10-03 | 9.22 | $9.17 | 107316 |
| 2025-10-02 | 9.23 | $9.21 | 91331 |
| 2025-10-01 | 9.22 | $9.22 | 84300 |
| 2025-09-30 | 9.20 | $9.17 | 123642 |
| 2025-09-29 | 9.20 | $9.12 | 163500 |
| 2025-09-26 | 9.21 | $9.09 | 77126 |
| 2025-09-25 | 9.24 | $9.11 | 120543 |
| 2025-09-24 | 9.25 | $9.08 | 86400 |
| 2025-09-23 | 9.28 | $9.12 | 68100 |
| 2025-09-22 | 9.30 | $9.14 | 46200 |
| 2025-09-19 | 9.32 | $9.15 | 132000 |
| 2025-09-18 | 9.34 | $9.26 | 107023 |
| 2025-09-17 | 9.32 | $9.26 | 58601 |
| 2025-09-16 | 9.29 | $9.25 | 118200 |
| 2025-09-15 | 9.25 | $9.29 | 116303 |
| 2025-09-12 | 9.20 | $9.29 | 108711 |
| 2025-09-11 | 9.12 | $9.25 | 252914 |
| 2025-09-10 | 9.04 | $9.15 | 218814 |
| 2025-09-09 | 8.98 | $9.07 | 166419 |
| 2025-09-08 | 8.92 | $9.06 | 486135 |
| 2025-09-05 | 8.85 | $8.95 | 115144 |
| 2025-09-04 | 8.80 | $8.81 | 80078 |
| 2025-09-03 | 8.78 | $8.78 | 39000 |
| 2025-09-02 | 8.76 | $8.76 | 94033 |
| 2025-08-29 | 8.75 | $8.85 | 138300 |
| 2025-08-28 | 8.71 | $8.77 | 169125 |
| 2025-08-27 | 8.68 | $8.71 | 72900 |
| 2025-08-26 | 8.66 | $8.70 | 141103 |
| 2025-08-25 | 8.64 | $8.65 | 113315 |
| 2025-08-22 | 8.64 | $8.72 | 169900 |
| 2025-08-21 | 8.61 | $8.62 | 274400 |
| 2025-08-20 | 8.61 | $8.56 | 53223 |
| 2025-08-19 | 8.62 | $8.58 | 168321 |
| 2025-08-18 | 8.63 | $8.62 | 99617 |
| 2025-08-15 | 8.63 | $8.62 | 116334 |
| 2025-08-14 | 8.64 | $8.63 | 132100 |
| 2025-08-13 | 8.64 | $8.63 | 108216 |
| 2025-08-12 | 8.64 | $8.62 | 148100 |
| 2025-08-11 | 8.64 | $8.67 | 138400 |
| 2025-08-08 | 8.63 | $8.68 | 31100 |
| 2025-08-07 | 8.61 | $8.66 | 74500 |
| 2025-08-06 | 8.59 | $8.67 | 125803 |
| 2025-08-05 | 8.57 | $8.65 | 149928 |
| 2025-08-04 | 8.55 | $8.63 | 234000 |
| 2025-08-01 | 8.53 | $8.66 | 99100 |
| 2025-07-31 | 8.51 | $8.58 | 129900 |
| 2025-07-30 | 8.50 | $8.54 | 88021 |
| 2025-07-29 | 8.50 | $8.55 | 158500 |
| 2025-07-28 | 8.51 | $8.51 | 48800 |
| 2025-07-25 | 8.52 | $8.52 | 65600 |
| 2025-07-24 | 8.55 | $8.51 | 104400 |
| 2025-07-23 | 8.58 | $8.52 | 136744 |
| 2025-07-22 | 8.61 | $8.54 | 139900 |
| 2025-07-21 | 8.65 | $8.55 | 100300 |
| 2025-07-18 | 8.69 | $8.60 | 154929 |
| 2025-07-17 | 8.73 | $8.65 | 143700 |
| 2025-07-16 | 8.76 | $8.73 | 157600 |
| 2025-07-15 | 8.78 | $8.76 | 96900 |
| 2025-07-14 | 8.79 | $8.75 | 92700 |
| 2025-07-11 | 8.80 | $8.75 | 55408 |
| 2025-07-10 | 8.82 | $8.81 | 51614 |
| 2025-07-09 | 8.82 | $8.81 | 56800 |
| 2025-07-08 | 8.82 | $8.82 | 66512 |
| 2025-07-07 | 8.82 | $8.84 | 141800 |
| 2025-07-03 | 8.81 | $8.85 | 102433 |
| 2025-07-02 | 8.80 | $8.85 | 69400 |
| 2025-07-01 | 8.78 | $8.86 | 76400 |
| 2025-06-30 | 8.76 | $8.84 | 99607 |
| 2025-06-27 | 8.75 | $8.80 | 111100 |
| 2025-06-26 | 8.74 | $8.77 | 113133 |
| 2025-06-25 | 8.74 | $8.75 | 108600 |
| 2025-06-24 | 8.75 | $8.75 | 251820 |
| 2025-06-23 | 8.76 | $8.73 | 195100 |
| 2025-06-20 | 8.79 | $8.71 | 133100 |
| 2025-06-18 | 8.82 | $8.85 | 100700 |
| 2025-06-17 | 8.82 | $8.88 | 62842 |
| 2025-06-16 | 8.81 | $8.86 | 62340 |
| 2025-06-13 | 8.81 | $8.85 | 92700 |
| 2025-06-12 | 8.81 | $8.83 | 140400 |
| 2025-06-11 | 8.81 | $8.82 | 100900 |
| 2025-06-10 | 8.82 | $8.80 | 91401 |
| 2025-06-09 | 8.85 | $8.85 | 156600 |
| 2025-06-06 | 8.86 | $8.82 | 80735 |
| 2025-06-05 | 8.89 | $8.89 | 153414 |
| 2025-06-04 | 8.90 | $8.88 | 94500 |
| 2025-06-03 | 8.91 | $8.87 | 110100 |
| 2025-06-02 | 8.94 | $8.89 | 87000 |
| 2025-05-30 | 8.96 | $8.98 | 46900 |
| 2025-05-29 | 8.96 | $8.96 | 70200 |
| 2025-05-28 | 8.97 | $8.94 | 157800 |
| 2025-05-27 | 8.99 | $8.94 | 90048 |
| 2025-05-23 | 9.02 | $8.90 | 50217 |
| 2025-05-22 | 9.06 | $8.93 | 57618 |
| 2025-05-21 | 9.10 | $8.91 | 78411 |
| 2025-05-20 | 9.16 | $9.05 | 48625 |
| 2025-05-19 | 9.18 | $9.07 | 198000 |
| 2025-05-16 | 9.21 | $9.19 | 96159 |
| 2025-05-15 | 9.20 | $9.17 | 115700 |
| 2025-05-14 | 9.19 | $9.15 | 104578 |
| 2025-05-13 | 9.19 | $9.19 | 55308 |
| 2025-05-12 | 9.17 | $9.18 | 84934 |
| 2025-05-09 | 9.16 | $9.18 | 43619 |
| 2025-05-08 | 9.14 | $9.20 | 42338 |
| 2025-05-07 | 9.10 | $9.20 | 57240 |
| 2025-05-06 | 9.06 | $9.14 | 36405 |
| 2025-05-05 | 9.04 | $9.11 | 32500 |
| 2025-05-02 | 9.01 | $9.14 | 77100 |
| 2025-05-01 | 8.97 | $9.15 | 68800 |
| 2025-04-30 | 8.92 | $9.06 | 57600 |
| 2025-04-29 | 8.89 | $9.01 | 54139 |
| 2025-04-28 | 8.86 | $8.99 | 35900 |
| 2025-04-25 | 8.85 | $9.01 | 54842 |
| 2025-04-24 | 8.82 | $8.94 | 42800 |
| 2025-04-23 | 8.81 | $8.86 | 434045 |
| 2025-04-22 | 8.83 | $8.88 | 50739 |
| 2025-04-21 | 8.85 | $8.86 | 84905 |
| 2025-04-17 | 8.88 | $8.96 | 43200 |
| 2025-04-16 | 8.89 | $8.95 | 84700 |
| 2025-04-15 | 8.91 | $8.98 | 77200 |
| 2025-04-14 | 8.92 | $8.92 | 113616 |
| 2025-04-11 | 8.96 | $8.80 | 76443 |
| 2025-04-10 | 9.05 | $8.80 | 130700 |
| 2025-04-09 | 9.16 | $8.95 | 224819 |
| 2025-04-08 | 9.25 | $9.02 | 221300 |
| 2025-04-07 | 9.34 | $9.25 | 420400 |
| 2025-04-04 | 9.37 | $9.44 | 323023 |
| 2025-04-03 | 9.36 | $9.46 | 135548 |
| 2025-04-02 | 9.33 | $9.40 | 110900 |
| 2025-04-01 | 9.32 | $9.41 | 59600 |
| 2025-03-31 | 9.31 | $9.38 | 151912 |
| 2025-03-28 | 9.30 | $9.34 | 66700 |
| 2025-03-27 | 9.31 | $9.32 | 123000 |
| 2025-03-26 | 9.32 | $9.32 | 109004 |
| 2025-03-25 | 9.34 | $9.38 | 125200 |
| 2025-03-24 | 9.34 | $9.40 | 42949 |
| 2025-03-21 | 9.34 | $9.37 | 50507 |
| 2025-03-20 | 9.35 | $9.34 | 138700 |
| 2025-03-19 | 9.37 | $9.39 | 140400 |
| 2025-03-18 | 9.39 | $9.38 | 95700 |
| 2025-03-17 | 9.41 | $9.39 | 185337 |
| 2025-03-14 | 9.44 | $9.34 | 63642 |
| 2025-03-13 | 9.48 | $9.36 | 85927 |
| 2025-03-12 | 9.54 | $9.44 | 105100 |
| 2025-03-11 | 9.57 | $9.45 | 116800 |
| 2025-03-10 | 9.62 | $9.52 | 86403 |
| 2025-03-07 | 9.65 | $9.47 | 109404 |
| 2025-03-06 | 9.71 | $9.64 | 34600 |
| 2025-03-05 | 9.72 | $9.63 | 55200 |
| 2025-03-04 | 9.74 | $9.69 | 110000 |
| 2025-03-03 | 9.74 | $9.72 | 94000 |
| 2025-02-28 | 9.73 | $9.71 | 59900 |
| 2025-02-27 | 9.72 | $9.71 | 101201 |
| 2025-02-26 | 9.71 | $9.71 | 102215 |
| 2025-02-25 | 9.70 | $9.70 | 124300 |
| 2025-02-24 | 9.68 | $9.65 | 79700 |
| 2025-02-21 | 9.68 | $9.68 | 75825 |
| 2025-02-20 | 9.67 | $9.63 | 136500 |
| 2025-02-19 | 9.67 | $9.67 | 159900 |
| 2025-02-18 | 9.65 | $9.64 | 182500 |
| 2025-02-14 | 9.64 | $9.63 | 155601 |
| 2025-02-13 | 9.63 | $9.60 | 113735 |
| 2025-02-12 | 9.63 | $9.57 | 101442 |
| 2025-02-11 | 9.63 | $9.62 | 82900 |
| 2025-02-10 | 9.62 | $9.65 | 88941 |
| 2025-02-07 | 9.60 | $9.63 | 28712 |
| 2025-02-06 | 9.58 | $9.63 | 99600 |
| 2025-02-05 | 9.55 | $9.64 | 91100 |
| 2025-02-04 | 9.52 | $9.56 | 85645 |
| 2025-02-03 | 9.50 | $9.55 | 45400 |
| 2025-01-31 | 9.48 | $9.55 | 110000 |
| 2025-01-30 | 9.45 | $9.54 | 83335 |
| 2025-01-29 | 9.43 | $9.46 | 51909 |
| 2025-01-28 | 9.42 | $9.46 | 38100 |
| 2025-01-27 | 9.41 | $9.46 | 25845 |
| 2025-01-24 | 9.41 | $9.45 | 39800 |
| 2025-01-23 | 9.40 | $9.45 | 96233 |
| 2025-01-22 | 9.40 | $9.45 | 95400 |
| 2025-01-21 | 9.40 | $9.46 | 90635 |
| 2025-01-17 | 9.39 | $9.50 | 47100 |
| 2025-01-16 | 9.37 | $9.45 | 68842 |
| 2025-01-15 | 9.37 | $9.44 | 137937 |
| 2025-01-14 | 9.37 | $9.35 | 54100 |
| 2025-01-13 | 9.40 | $9.37 | 71321 |
| 2025-01-10 | 9.43 | $9.42 | 123000 |
| 2025-01-08 | 9.45 | $9.56 | 78817 |
| 2025-01-07 | 9.44 | $9.55 | 46941 |
| 2025-01-06 | 9.43 | $9.58 | 74040 |
| 2025-01-03 | 9.41 | $9.58 | 87400 |
| 2025-01-02 | 9.39 | $9.51 | 90900 |
| 2024-12-31 | 9.39 | $9.45 | 297700 |
| 2024-12-30 | 9.41 | $9.43 | 231837 |
| 2024-12-27 | 9.45 | $9.48 | 138500 |
| 2024-12-26 | 9.48 | $9.45 | 83320 |
| 2024-12-24 | 9.53 | $9.46 | 28011 |
| 2024-12-23 | 9.59 | $9.44 | 113800 |
| 2024-12-20 | 9.67 | $9.47 | 176700 |
| 2024-12-19 | 9.76 | $9.59 | 103100 |
| 2024-12-18 | 9.83 | $9.68 | 88626 |
| 2024-12-17 | 9.89 | $9.77 | 316713 |
| 2024-12-16 | 9.94 | $9.80 | 372819 |
| 2024-12-13 | 9.98 | $9.85 | 132124 |
| 2024-12-12 | 10.03 | $9.96 | 112000 |
| 2024-12-11 | 10.04 | $9.99 | 100611 |
| 2024-12-10 | 10.05 | $9.99 | 179800 |
| 2024-12-09 | 10.06 | $10.05 | 74700 |
| 2024-12-06 | 10.06 | $10.05 | 112447 |
| 2024-12-05 | 10.05 | $10.03 | 92011 |
| 2024-12-04 | 10.04 | $10.03 | 126000 |
| 2024-12-03 | 10.03 | $10.08 | 84400 |
| 2024-12-02 | 10.01 | $10.04 | 64300 |
| 2024-11-29 | 9.99 | $10.06 | 99200 |
| 2024-11-27 | 9.96 | $10.00 | 123700 |
| 2024-11-26 | 9.94 | $9.98 | 50744 |
| 2024-11-25 | 9.92 | $9.92 | 57947 |
| 2024-11-22 | 9.92 | $9.86 | 140200 |
| 2024-11-21 | 9.94 | $9.90 | 112600 |
| 2024-11-20 | 9.95 | $9.95 | 151300 |
| 2024-11-19 | 9.94 | $10.00 | 94900 |
| 2024-11-18 | 9.92 | $10.00 | 119900 |
| 2024-11-15 | 9.89 | $9.95 | 119806 |
| 2024-11-14 | 9.87 | $9.96 | 99600 |
| 2024-11-13 | 9.85 | $9.85 | 127913 |
| 2024-11-12 | 9.85 | $9.91 | 123700 |
| 2024-11-11 | 9.84 | $9.96 | 53900 |
| 2024-11-08 | 9.81 | $9.94 | 167400 |
| 2024-11-07 | 9.78 | $9.82 | 164807 |
| 2024-11-06 | 9.78 | $9.87 | 153000 |
| 2024-11-05 | 9.77 | $9.93 | 138038 |
| 2024-11-04 | 9.74 | $9.87 | 137523 |
| 2024-11-01 | 9.72 | $9.74 | 182100 |
| 2024-10-31 | 9.74 | $9.76 | 196900 |
| 2024-10-30 | 9.75 | $9.69 | 165624 |
| 2024-10-29 | 9.80 | $9.67 | 243944 |
| 2024-10-28 | 9.86 | $9.71 | 155549 |
| 2024-10-25 | 9.93 | $9.75 | 106709 |
| 2024-10-24 | 9.99 | $9.78 | 130800 |
| 2024-10-23 | 10.07 | $9.84 | 307446 |
| 2024-10-22 | 10.13 | $10.05 | 106800 |
| 2024-10-21 | 10.15 | $10.08 | 279500 |
| 2024-10-18 | 10.16 | $10.20 | 182004 |
| 2024-10-17 | 10.13 | $10.20 | 283200 |
| 2024-10-16 | 10.09 | $10.13 | 288241 |
| 2024-10-15 | 10.07 | $10.08 | 305000 |
| 2024-10-14 | 10.06 | $10.05 | 317500 |
| 2024-10-11 | 10.05 | $10.12 | 474400 |
| 2024-10-10 | 10.02 | $10.06 | 431103 |
| 2024-10-09 | 10.00 | $10.00 | 228912 |
| 2024-10-08 | 9.99 | $10.02 | 196721 |
| 2024-10-07 | 9.98 | $9.98 | 551300 |
| 2024-10-04 | 9.97 | $9.98 | 387704 |
| 2024-10-03 | 9.97 | $9.97 | 136313 |
| 2024-10-02 | 9.96 | $10.01 | 208449 |
| 2024-10-01 | 9.94 | $9.99 | 143300 |
| 2024-09-30 | 9.92 | $9.97 | 267530 |
| 2024-09-27 | 9.91 | $9.88 | 206000 |
| 2024-09-26 | 9.92 | $9.85 | 580500 |
| 2024-09-25 | 9.94 | $9.85 | 195700 |
| 2024-09-24 | 9.96 | $9.85 | 193504 |
| 2024-09-23 | 9.99 | $9.87 | 222200 |
| 2024-09-20 | 10.01 | $9.93 | 50501 |
| 2024-09-19 | 10.02 | $9.96 | 171208 |
| 2024-09-18 | 10.03 | $10.05 | 203500 |
| 2024-09-17 | 10.00 | $10.02 | 265223 |
| 2024-09-16 | 9.98 | $9.99 | 76100 |
| 2024-09-13 | 9.95 | $9.99 | 93400 |
| 2024-09-12 | 9.93 | $10.00 | 175900 |
| 2024-09-11 | 9.89 | $9.97 | 158300 |
| 2024-09-10 | 9.85 | $9.91 | 45221 |
| 2024-09-09 | 9.83 | $9.85 | 73440 |
| 2024-09-06 | 9.82 | $9.89 | 222800 |
| 2024-09-05 | 9.79 | $9.84 | 160305 |
| 2024-09-04 | 9.77 | $9.79 | 221100 |
| 2024-09-03 | 9.76 | $9.79 | 73100 |
| 2024-08-30 | 9.74 | $9.74 | 79300 |
| 2024-08-29 | 9.75 | $9.74 | 547000 |
| 2024-08-28 | 9.75 | $9.72 | 1.9M |
| 2024-08-27 | 9.76 | $9.74 | 124600 |
| 2024-08-26 | 9.76 | $9.76 | 134700 |
| 2024-08-23 | 9.76 | $9.76 | 90400 |
| 2024-08-22 | 9.75 | $9.74 | 48706 |
| 2024-08-21 | 9.75 | $9.74 | 63221 |
| 2024-08-20 | 9.75 | $9.72 | 101805 |
| 2024-08-19 | 9.76 | $9.68 | 189700 |
| 2024-08-16 | 9.78 | $9.76 | 136017 |
| 2024-08-15 | 9.78 | $9.74 | 126000 |
| 2024-08-14 | 9.79 | $9.78 | 171227 |
| 2024-08-13 | 9.78 | $9.79 | 139402 |
| 2024-08-12 | 9.77 | $9.74 | 89600 |
| 2024-08-09 | 9.77 | $9.75 | 93500 |
| 2024-08-08 | 9.76 | $9.73 | 63300 |
| 2024-08-07 | 9.76 | $9.77 | 42700 |
| 2024-08-06 | 9.75 | $9.72 | 70232 |
| 2024-08-05 | 9.74 | $9.72 | 84911 |
| 2024-08-02 | 9.74 | $9.82 | 72827 |
| 2024-08-01 | 9.70 | $9.76 | 72700 |
| 2024-07-31 | 9.68 | $9.70 | 54337 |
| 2024-07-30 | 9.66 | $9.70 | 65646 |
| 2024-07-29 | 9.64 | $9.72 | 127400 |
| 2024-07-26 | 9.62 | $9.66 | 55025 |
| 2024-07-25 | 9.60 | $9.60 | 49947 |
| 2024-07-24 | 9.60 | $9.58 | 139125 |
| 2024-07-23 | 9.60 | $9.58 | 82836 |
| 2024-07-22 | 9.61 | $9.58 | 123324 |
| 2024-07-19 | 9.62 | $9.55 | 68207 |
| 2024-07-18 | 9.63 | $9.55 | 136728 |
| 2024-07-17 | 9.65 | $9.61 | 282400 |
| 2024-07-16 | 9.66 | $9.70 | 79000 |
| 2024-07-15 | 9.63 | $9.69 | 96600 |
| 2024-07-12 | 9.61 | $9.67 | 65130 |
| 2024-07-11 | 9.58 | $9.63 | 78800 |
| 2024-07-10 | 9.56 | $9.58 | 72709 |
| 2024-07-09 | 9.55 | $9.55 | 66237 |
| 2024-07-08 | 9.55 | $9.55 | 157725 |
| 2024-07-05 | 9.55 | $9.59 | 69817 |
| 2024-07-03 | 9.53 | $9.54 | 51402 |
| 2024-07-02 | 9.53 | $9.50 | 104500 |
| 2024-07-01 | 9.54 | $9.48 | 136540 |
| 2024-06-28 | 9.56 | $9.47 | 128200 |
| 2024-06-27 | 9.58 | $9.55 | 96030 |
| 2024-06-26 | 9.58 | $9.53 | 122528 |
| 2024-06-25 | 9.59 | $9.54 | 94104 |
| 2024-06-24 | 9.59 | $9.55 | 101314 |
| 2024-06-21 | 9.60 | $9.53 | 138900 |
| 2024-06-20 | 9.61 | $9.56 | 96700 |
| 2024-06-18 | 9.61 | $9.66 | 137300 |
| 2024-06-17 | 9.57 | $9.62 | 124600 |
| 2024-06-14 | 9.55 | $9.65 | 37119 |
| 2024-06-13 | 9.50 | $9.65 | 78047 |
| 2024-06-12 | 9.45 | $9.54 | 67631 |
| 2024-06-11 | 9.41 | $9.50 | 135100 |
| 2024-06-10 | 9.39 | $9.44 | 80642 |
| 2024-06-07 | 9.38 | $9.40 | 36315 |
| 2024-06-06 | 9.37 | $9.44 | 66432 |
| 2024-06-05 | 9.36 | $9.43 | 72310 |
| 2024-06-04 | 9.34 | $9.39 | 67415 |
| 2024-06-03 | 9.33 | $9.32 | 73706 |
| 2024-05-31 | 9.35 | $9.34 | 107500 |
| 2024-05-30 | 9.36 | $9.31 | 60200 |
| 2024-05-29 | 9.39 | $9.30 | 45900 |
| 2024-05-28 | 9.42 | $9.35 | 193809 |
| 2024-05-24 | 9.44 | $9.37 | 19338 |
| 2024-05-23 | 9.47 | $9.39 | 97100 |
| 2024-05-22 | 9.49 | $9.44 | 77920 |
| 2024-05-21 | 9.50 | $9.47 | 87503 |
| 2024-05-20 | 9.51 | $9.49 | 110300 |
| 2024-05-17 | 9.50 | $9.48 | 100611 |
| 2024-05-16 | 9.50 | $9.50 | 73441 |
| 2024-05-15 | 9.49 | $9.53 | 102300 |
| 2024-05-14 | 9.47 | $9.46 | 62300 |
| 2024-05-13 | 9.47 | $9.50 | 33500 |
| 2024-05-10 | 9.45 | $9.49 | 44148 |
| 2024-05-09 | 9.43 | $9.49 | 18534 |
| 2024-05-08 | 9.40 | $9.49 | 103700 |
| 2024-05-07 | 9.37 | $9.43 | 128200 |
| 2024-05-06 | 9.35 | $9.41 | 146347 |
| 2024-05-03 | 9.33 | $9.37 | 92529 |
| 2024-05-02 | 9.32 | $9.35 | 452300 |
| 2024-05-01 | 9.32 | $9.33 | 139900 |
| 2024-04-30 | 9.32 | $9.31 | 407000 |
| 2024-04-29 | 9.32 | $9.32 | 362506 |
| 2024-04-26 | 9.33 | $9.28 | 56735 |
| 2024-04-25 | 9.35 | $9.27 | 82400 |
| 2024-04-24 | 9.37 | $9.33 | 95400 |
| 2024-04-23 | 9.38 | $9.32 | 89800 |
| 2024-04-22 | 9.40 | $9.31 | 67600 |
| 2024-04-19 | 9.42 | $9.32 | 52300 |
| 2024-04-18 | 9.44 | $9.32 | 45400 |
| 2024-04-17 | 9.46 | $9.38 | 45500 |
| 2024-04-16 | 9.47 | $9.35 | 83000 |
| 2024-04-15 | 9.49 | $9.36 | 47414 |
| 2024-04-12 | 9.51 | $9.37 | 117200 |
| 2024-04-11 | 9.53 | $9.32 | 264949 |
| 2024-04-10 | 9.56 | $9.38 | 139100 |
| 2024-04-09 | 9.58 | $9.52 | 128400 |
| 2024-04-08 | 9.56 | $9.55 | 64025 |
| 2024-04-05 | 9.51 | $9.56 | 53600 |
| 2024-04-04 | 9.46 | $9.58 | 56700 |
| 2024-04-03 | 9.38 | $9.57 | 134000 |
| 2024-04-02 | 9.29 | $9.58 | 205501 |
| 2024-04-01 | 9.17 | $9.62 | 732200 |
| 2024-03-28 | 9.01 | $9.03 | 208514 |
| 2024-03-27 | 9.00 | $8.98 | 62500 |
| 2024-03-26 | 9.01 | $9.02 | 52000 |
| 2024-03-25 | 9.00 | $9.00 | 41212 |
| 2024-03-22 | 9.00 | $9.01 | 76600 |
| 2024-03-21 | 9.00 | $8.99 | 59704 |
| 2024-03-20 | 9.01 | $9.00 | 63227 |
| 2024-03-19 | 9.01 | $9.03 | 108900 |
| 2024-03-18 | 9.00 | $9.05 | 79410 |
| 2024-03-15 | 8.98 | $8.99 | 65608 |
| 2024-03-14 | 8.98 | $8.96 | 183800 |
| 2024-03-13 | 8.99 | $9.03 | 77600 |
| 2024-03-12 | 8.98 | $9.02 | 117604 |
| 2024-03-11 | 8.97 | $9.02 | 75506 |
| 2024-03-08 | 8.95 | $8.99 | 75800 |
| 2024-03-07 | 8.95 | $8.99 | 77300 |
| 2024-03-06 | 8.94 | $8.99 | 67000 |
| 2024-03-05 | 8.93 | $8.97 | 98305 |
| 2024-03-04 | 8.92 | $8.90 | 205600 |
| 2024-03-01 | 8.93 | $8.95 | 99544 |
| 2024-02-29 | 8.94 | $8.94 | 35500 |
| 2024-02-28 | 8.94 | $8.90 | 169200 |
| 2024-02-27 | 8.97 | $8.89 | 114103 |
| 2024-02-26 | 8.99 | $8.93 | 68400 |
| 2024-02-23 | 9.02 | $9.01 | 396945 |
| 2024-02-22 | 9.02 | $9.02 | 339243 |
| 2024-02-21 | 9.02 | $9.03 | 51400 |
| 2024-02-20 | 9.01 | $9.01 | 93505 |
| 2024-02-16 | 9.01 | $9.00 | 34600 |
| 2024-02-15 | 9.02 | $9.05 | 54000 |
| 2024-02-14 | 9.01 | $9.00 | 154000 |
| 2024-02-13 | 9.01 | $8.95 | 128000 |
| 2024-02-12 | 9.02 | $9.08 | 51017 |
| 2024-02-09 | 9.00 | $9.06 | 110914 |
| 2024-02-08 | 8.98 | $9.02 | 121819 |
| 2024-02-07 | 8.97 | $9.00 | 70800 |
| 2024-02-06 | 8.96 | $8.98 | 80122 |
| 2024-02-05 | 8.95 | $8.95 | 70000 |
| 2024-02-02 | 8.95 | $9.01 | 102524 |
| 2024-02-01 | 8.94 | $9.09 | 115800 |
| 2024-01-31 | 8.89 | $9.00 | 86700 |
| 2024-01-30 | 8.87 | $8.90 | 89400 |
| 2024-01-29 | 8.86 | $8.87 | 79114 |
| 2024-01-26 | 8.87 | $8.79 | 136919 |
| 2024-01-25 | 8.91 | $8.90 | 102500 |
| 2024-01-24 | 8.92 | $8.88 | 48025 |
| 2024-01-23 | 8.93 | $8.92 | 109900 |
| 2024-01-22 | 8.94 | $8.94 | 55133 |
| 2024-01-19 | 8.94 | $8.87 | 111346 |
| 2024-01-18 | 8.96 | $8.83 | 169000 |
| 2024-01-17 | 9.00 | $8.91 | 116223 |
| 2024-01-16 | 9.02 | $8.96 | 119700 |
| 2024-01-12 | 9.03 | $9.03 | 47300 |
| 2024-01-11 | 9.02 | $8.99 | 38130 |
| 2024-01-10 | 9.01 | $8.98 | 78000 |
| 2024-01-09 | 9.01 | $8.96 | 183522 |
| 2024-01-08 | 9.00 | $8.97 | 186700 |
| 2024-01-05 | 9.00 | $8.93 | 51341 |
| 2024-01-04 | 9.00 | $8.93 | 44621 |
| 2024-01-03 | 9.00 | $9.04 | 44138 |
| 2024-01-02 | 8.97 | $8.96 | 98949 |
| 2023-12-29 | 8.95 | $8.89 | 99500 |
| 2023-12-28 | 8.94 | $8.87 | 159133 |
| 2023-12-27 | 8.94 | $8.90 | 114102 |
| 2023-12-26 | 8.92 | $8.86 | 71300 |
| 2023-12-22 | 8.92 | $8.86 | 83207 |
| 2023-12-21 | 8.91 | $8.86 | 118845 |
| 2023-12-20 | 8.89 | $8.82 | 115844 |
| 2023-12-19 | 8.88 | $8.82 | 427537 |
| 2023-12-18 | 8.86 | $8.81 | 103805 |
| 2023-12-15 | 8.84 | $8.79 | 139000 |
| 2023-12-14 | 8.82 | $8.81 | 126500 |
| 2023-12-13 | 8.78 | $8.71 | 191619 |
| 2023-12-12 | 8.77 | $8.66 | 66343 |
| 2023-12-11 | 8.76 | $8.66 | 52130 |
| 2023-12-08 | 8.75 | $8.64 | 48609 |
| 2023-12-07 | 8.74 | $8.66 | 62400 |
| 2023-12-06 | 8.72 | $8.64 | 72800 |
| 2023-12-05 | 8.69 | $8.65 | 20500 |
| 2023-12-04 | 8.65 | $8.65 | 62311 |
| 2023-12-01 | 8.60 | $8.62 | 52205 |
| 2023-11-30 | 8.55 | $8.49 | 120424 |
| 2023-11-29 | 8.52 | $8.48 | 61000 |
| 2023-11-28 | 8.48 | $8.36 | 117539 |
| 2023-11-27 | 8.47 | $8.33 | 168400 |
| 2023-11-24 | 8.46 | $8.31 | 40001 |
| 2023-11-22 | 8.46 | $8.34 | 98000 |
| 2023-11-21 | 8.44 | $8.31 | 94444 |
| 2023-11-20 | 8.42 | $8.39 | 56200 |
| 2023-11-17 | 8.36 | $8.39 | 55642 |
| 2023-11-16 | 8.29 | $8.37 | 29500 |
| 2023-11-15 | 8.21 | $8.23 | 120000 |
| 2023-11-14 | 8.15 | $8.31 | 64722 |
| 2023-11-13 | 8.05 | $8.11 | 82400 |
| 2023-11-10 | 7.99 | $8.12 | 97600 |
| 2023-11-09 | 7.91 | $8.06 | 299700 |
| 2023-11-08 | 7.83 | $8.09 | 92947 |
| 2023-11-07 | 7.73 | $7.98 | 125400 |
| 2023-11-06 | 7.63 | $7.83 | 836735 |
| 2023-11-03 | 7.56 | $7.82 | 472132 |
| 2023-11-02 | 7.48 | $7.67 | 100600 |
| 2023-11-01 | 7.43 | $7.55 | 216808 |
| 2023-10-31 | 7.41 | $7.48 | 69842 |
| 2023-10-30 | 7.40 | $7.47 | 58830 |
| 2023-10-27 | 7.41 | $7.47 | 108400 |
| 2023-10-26 | 7.41 | $7.45 | 54318 |
| 2023-10-25 | 7.43 | $7.42 | 56913 |
| 2023-10-24 | 7.46 | $7.49 | 92735 |
| 2023-10-23 | 7.48 | $7.46 | 89800 |
| 2023-10-20 | 7.51 | $7.47 | 163700 |
| 2023-10-19 | 7.55 | $7.47 | 125528 |
| 2023-10-18 | 7.60 | $7.53 | 1.7M |
| 2023-10-17 | 7.65 | $7.61 | 129015 |
| 2023-10-16 | 7.68 | $7.69 | 156600 |
| 2023-10-13 | 7.70 | $7.79 | 84429 |
| 2023-10-12 | 7.69 | $7.78 | 92100 |
| 2023-10-11 | 7.69 | $7.81 | 111900 |
| 2023-10-10 | 7.67 | $7.76 | 70800 |
| 2023-10-09 | 7.67 | $7.74 | 29826 |
| 2023-10-06 | 7.69 | $7.74 | 38900 |
| 2023-10-05 | 7.70 | $7.76 | 74800 |
| 2023-10-04 | 7.72 | $7.83 | 90200 |
| 2023-10-03 | 7.72 | $7.68 | 80900 |
| 2023-10-02 | 7.77 | $7.72 | 112800 |
| 2023-09-29 | 7.82 | $7.70 | 165038 |
| 2023-09-28 | 7.89 | $7.74 | 83800 |
| 2023-09-27 | 7.97 | $7.85 | 55100 |
| 2023-09-26 | 8.03 | $7.91 | 58100 |
| 2023-09-25 | 8.09 | $8.04 | 66825 |
| 2023-09-22 | 8.12 | $8.12 | 40711 |
| 2023-09-21 | 8.14 | $8.16 | 85600 |
| 2023-09-20 | 8.14 | $8.18 | 30900 |
| 2023-09-19 | 8.14 | $8.16 | 71039 |
| 2023-09-18 | 8.15 | $8.17 | 105711 |
| 2023-09-15 | 8.16 | $8.15 | 57518 |
| 2023-09-14 | 8.18 | $8.17 | 243300 |
| 2023-09-13 | 8.20 | $8.19 | 102400 |
| 2023-09-12 | 8.21 | $8.20 | 370500 |
| 2023-09-11 | 8.23 | $8.22 | 128048 |
| 2023-09-08 | 8.25 | $8.23 | 71900 |
| 2023-09-07 | 8.26 | $8.27 | 111708 |
| 2023-09-06 | 8.27 | $8.30 | 61800 |
| 2023-09-05 | 8.28 | $8.31 | 90600 |
| 2023-09-01 | 8.28 | $8.36 | 37705 |
| 2023-08-31 | 8.27 | $8.37 | 93908 |
| 2023-08-30 | 8.26 | $8.32 | 63701 |
| 2023-08-29 | 8.25 | $8.33 | 84000 |
| 2023-08-28 | 8.25 | $8.28 | 39700 |
| 2023-08-25 | 8.27 | $8.26 | 53339 |
| 2023-08-24 | 8.29 | $8.28 | 61931 |
| 2023-08-23 | 8.32 | $8.31 | 70200 |
| 2023-08-22 | 8.34 | $8.30 | 83834 |
| 2023-08-21 | 8.37 | $8.30 | 67300 |
| 2023-08-18 | 8.41 | $8.41 | 42800 |
| 2023-08-17 | 8.43 | $8.42 | 35500 |
| 2023-08-16 | 8.45 | $8.42 | 31000 |
| 2023-08-15 | 8.47 | $8.51 | 46719 |
| 2023-08-14 | 8.47 | $8.49 | 66109 |
| 2023-08-11 | 8.48 | $8.50 | 37118 |
| 2023-08-10 | 8.49 | $8.50 | 64300 |
| 2023-08-09 | 8.50 | $8.48 | 47649 |
| 2023-08-08 | 8.52 | $8.47 | 70414 |
| 2023-08-07 | 8.55 | $8.47 | 102400 |
| 2023-08-04 | 8.59 | $8.51 | 68101 |
| 2023-08-03 | 8.62 | $8.44 | 100245 |
| 2023-08-02 | 8.69 | $8.57 | 78300 |
| 2023-08-01 | 8.72 | $8.66 | 89000 |
| 2023-07-31 | 8.73 | $8.75 | 51805 |
| 2023-07-28 | 8.72 | $8.69 | 58800 |
| 2023-07-27 | 8.72 | $8.67 | 26700 |
| 2023-07-26 | 8.73 | $8.74 | 37303 |
| 2023-07-25 | 8.72 | $8.72 | 19700 |
| 2023-07-24 | 8.71 | $8.72 | 18400 |
| 2023-07-21 | 8.70 | $8.71 | 29200 |
| 2023-07-20 | 8.69 | $8.68 | 41400 |
| 2023-07-19 | 8.68 | $8.70 | 44649 |
| 2023-07-18 | 8.67 | $8.67 | 19800 |
| 2023-07-17 | 8.66 | $8.64 | 50448 |
| 2023-07-14 | 8.66 | $8.62 | 42623 |
| 2023-07-13 | 8.67 | $8.71 | 19800 |
| 2023-07-12 | 8.65 | $8.68 | 31306 |
| 2023-07-11 | 8.63 | $8.63 | 42700 |
| 2023-07-10 | 8.63 | $8.62 | 27900 |
| 2023-07-07 | 8.62 | $8.61 | 65045 |
| 2023-07-06 | 8.62 | $8.60 | 91913 |
| 2023-07-05 | 8.63 | $8.63 | 72100 |
| 2023-07-03 | 8.62 | $8.63 | 21200 |
| 2023-06-30 | 8.61 | $8.61 | 73800 |
| 2023-06-29 | 8.61 | $8.61 | 65804 |
| 2023-06-28 | 8.60 | $8.65 | 53703 |
| 2023-06-27 | 8.59 | $8.64 | 38200 |
| 2023-06-26 | 8.57 | $8.60 | 60445 |
| 2023-06-23 | 8.56 | $8.57 | 102500 |
| 2023-06-22 | 8.55 | $8.55 | 78130 |
| 2023-06-21 | 8.56 | $8.56 | 121500 |
| 2023-06-20 | 8.56 | $8.55 | 117900 |
| 2023-06-16 | 8.56 | $8.54 | 60106 |
| 2023-06-15 | 8.57 | $8.58 | 35636 |
| 2023-06-14 | 8.57 | $8.55 | 44500 |
| 2023-06-13 | 8.57 | $8.54 | 89109 |
| 2023-06-12 | 8.58 | $8.61 | 42800 |
| 2023-06-09 | 8.58 | $8.59 | 66846 |
| 2023-06-08 | 8.57 | $8.64 | 36300 |
| 2023-06-07 | 8.55 | $8.60 | 14806 |
| 2023-06-06 | 8.54 | $8.64 | 38400 |
| 2023-06-05 | 8.51 | $8.60 | 39566 |
| 2023-06-02 | 8.50 | $8.55 | 54600 |
| 2023-06-01 | 8.49 | $8.56 | 92100 |
| 2023-05-31 | 8.48 | $8.50 | 56600 |
| 2023-05-30 | 8.49 | $8.49 | 48001 |
| 2023-05-26 | 8.51 | $8.45 | 29800 |
| 2023-05-25 | 8.54 | $8.45 | 44736 |
| 2023-05-24 | 8.58 | $8.45 | 120504 |
| 2023-05-23 | 8.63 | $8.55 | 58423 |
| 2023-05-22 | 8.66 | $8.65 | 83200 |
| 2023-05-19 | 8.66 | $8.67 | 93233 |
| 2023-05-18 | 8.66 | $8.67 | 38000 |
| 2023-05-17 | 8.66 | $8.68 | 38500 |
| 2023-05-16 | 8.66 | $8.68 | 31100 |
| 2023-05-15 | 8.65 | $8.68 | 63000 |
| 2023-05-12 | 8.65 | $8.68 | 17506 |
| 2023-05-11 | 8.64 | $8.68 | 73500 |
| 2023-05-10 | 8.64 | $8.67 | 70310 |
| 2023-05-09 | 8.63 | $8.65 | 76500 |
| 2023-05-08 | 8.63 | $8.63 | 93128 |
| 2023-05-05 | 8.64 | $8.70 | 77600 |
| 2023-05-04 | 8.63 | $8.62 | 57142 |
| 2023-05-03 | 8.64 | $8.61 | 65021 |
| 2023-05-02 | 8.66 | $8.61 | 105100 |
| 2023-05-01 | 8.68 | $8.60 | 87318 |
| 2023-04-28 | 8.72 | $8.69 | 40800 |
| 2023-04-27 | 8.72 | $8.72 | 20344 |
| 2023-04-26 | 8.73 | $8.71 | 20900 |
| 2023-04-25 | 8.73 | $8.63 | 47006 |
| 2023-04-24 | 8.76 | $8.71 | 34213 |
| 2023-04-21 | 8.78 | $8.75 | 34316 |
| 2023-04-20 | 8.78 | $8.74 | 57100 |
| 2023-04-19 | 8.79 | $8.65 | 90311 |
| 2023-04-18 | 8.83 | $8.68 | 70800 |
| 2023-04-17 | 8.86 | $8.77 | 53942 |
| 2023-04-14 | 8.87 | $8.79 | 68400 |
| 2023-04-13 | 8.88 | $8.81 | 38800 |
| 2023-04-12 | 8.88 | $8.85 | 41933 |
| 2023-04-11 | 8.87 | $8.92 | 43300 |
| 2023-04-10 | 8.83 | $8.80 | 44348 |
| 2023-04-06 | 8.82 | $8.86 | 28436 |
| 2023-04-05 | 8.78 | $8.85 | 31100 |
| 2023-04-04 | 8.75 | $8.80 | 70100 |
| 2023-04-03 | 8.72 | $8.77 | 61700 |
| 2023-03-31 | 8.69 | $8.90 | 64537 |
| 2023-03-30 | 8.61 | $8.74 | 29430 |
| 2023-03-29 | 8.57 | $8.62 | 37800 |
| 2023-03-28 | 8.55 | $8.59 | 48900 |
| 2023-03-27 | 8.54 | $8.56 | 55200 |
| 2023-03-24 | 8.54 | $8.59 | 45100 |
| 2023-03-23 | 8.54 | $8.57 | 46300 |
| 2023-03-22 | 8.53 | $8.56 | 62600 |
| 2023-03-21 | 8.53 | $8.53 | 77804 |
| 2023-03-20 | 8.55 | $8.60 | 62631 |
| 2023-03-17 | 8.54 | $8.65 | 32000 |
| 2023-03-16 | 8.52 | $8.62 | 47200 |
| 2023-03-15 | 8.50 | $8.61 | 26612 |
| 2023-03-14 | 8.49 | $8.55 | 29200 |
| 2023-03-13 | 8.49 | $8.56 | 69734 |
| 2023-03-10 | 8.49 | $8.59 | 50800 |
| 2023-03-09 | 8.48 | $8.59 | 56500 |
| 2023-03-08 | 8.47 | $8.60 | 113636 |
| 2023-03-07 | 8.47 | $8.52 | 53300 |
| 2023-03-06 | 8.48 | $8.56 | 123800 |
| 2023-03-03 | 8.49 | $8.57 | 23000 |
| 2023-03-02 | 8.51 | $8.53 | 24402 |
| 2023-03-01 | 8.54 | $8.59 | 30838 |
| 2023-02-28 | 8.56 | $8.60 | 43329 |
| 2023-02-27 | 8.58 | $8.52 | 73900 |
| 2023-02-24 | 8.64 | $8.59 | 23500 |
| 2023-02-23 | 8.69 | $8.65 | 34729 |
| 2023-02-22 | 8.73 | $8.62 | 36714 |
| 2023-02-21 | 8.80 | $8.61 | 53628 |
| 2023-02-17 | 8.88 | $8.70 | 125600 |
| 2023-02-16 | 8.95 | $8.80 | 43500 |
| 2023-02-15 | 9.01 | $8.90 | 41700 |
| 2023-02-14 | 9.05 | $9.02 | 35400 |
| 2023-02-13 | 9.06 | $9.06 | 41940 |
| 2023-02-10 | 9.06 | $9.02 | 56711 |
| 2023-02-09 | 9.07 | $9.02 | 56643 |
| 2023-02-08 | 9.08 | $9.02 | 25103 |
| 2023-02-07 | 9.10 | $9.04 | 42706 |
| 2023-02-06 | 9.11 | $8.99 | 90500 |
| 2023-02-03 | 9.13 | $9.06 | 131141 |
| 2023-02-02 | 9.14 | $9.15 | 51410 |
| 2023-02-01 | 9.12 | $9.12 | 89733 |
| 2023-01-31 | 9.10 | $9.07 | 101000 |
| 2023-01-30 | 9.10 | $9.05 | 103800 |
| 2023-01-27 | 9.10 | $8.97 | 70828 |
| 2023-01-26 | 9.12 | $8.92 | 220510 |
| 2023-01-25 | 9.16 | $8.98 | 172300 |
| 2023-01-24 | 9.19 | $9.10 | 152100 |
| 2023-01-23 | 9.18 | $9.27 | 70819 |
| 2023-01-20 | 9.11 | $9.27 | 49000 |
| 2023-01-19 | 9.03 | $9.10 | 33535 |
| 2023-01-18 | 8.98 | $9.05 | 69300 |
| 2023-01-17 | 8.94 | $9.00 | 47137 |
| 2023-01-13 | 8.90 | $8.93 | 40500 |
| 2023-01-12 | 8.87 | $8.98 | 34000 |
| 2023-01-11 | 8.82 | $8.92 | 58732 |
| 2023-01-10 | 8.77 | $8.84 | 44700 |
| 2023-01-09 | 8.74 | $8.89 | 38441 |
| 2023-01-06 | 8.69 | $8.80 | 65600 |
| 2023-01-05 | 8.66 | $8.73 | 41639 |
| 2023-01-04 | 8.63 | $8.75 | 33727 |
| 2023-01-03 | 8.60 | $8.71 | 117200 |
| 2022-12-30 | 8.57 | $8.61 | 226400 |
| 2022-12-29 | 8.57 | $8.60 | 169400 |
| 2022-12-28 | 8.57 | $8.53 | 124000 |
| 2022-12-27 | 8.60 | $8.56 | 253200 |
| 2022-12-23 | 8.62 | $8.52 | 176100 |
| 2022-12-22 | 8.66 | $8.57 | 260900 |
| 2022-12-21 | 8.69 | $8.59 | 197600 |
| 2022-12-20 | 8.72 | $8.55 | 147544 |
| 2022-12-19 | 8.77 | $8.59 | 172619 |
| 2022-12-16 | 8.82 | $8.65 | 107335 |
| 2022-12-15 | 8.86 | $8.67 | 115005 |
| 2022-12-14 | 8.90 | $8.76 | 204907 |
| 2022-12-13 | 8.91 | $8.75 | 271700 |
| 2022-12-12 | 8.93 | $8.76 | 94500 |
| 2022-12-09 | 8.95 | $8.78 | 68508 |
| 2022-12-08 | 8.96 | $8.76 | 53000 |
| 2022-12-07 | 8.98 | $8.84 | 91023 |
| 2022-12-06 | 8.98 | $8.81 | 37800 |
| 2022-12-05 | 8.97 | $8.78 | 75200 |
| 2022-12-02 | 8.98 | $8.93 | 142900 |
| 2022-12-01 | 8.93 | $8.97 | 152800 |
| 2022-11-30 | 8.86 | $8.93 | 147041 |
| 2022-11-29 | 8.78 | $8.82 | 156400 |
| 2022-11-28 | 8.71 | $8.76 | 221500 |
| 2022-11-25 | 8.64 | $8.73 | 46500 |
| 2022-11-23 | 8.57 | $8.71 | 157300 |
| 2022-11-22 | 8.48 | $8.65 | 159300 |
| 2022-11-21 | 8.40 | $8.51 | 115343 |
| 2022-11-18 | 8.33 | $8.42 | 114720 |
| 2022-11-17 | 8.28 | $8.39 | 175546 |
| 2022-11-16 | 8.23 | $8.37 | 73900 |
| 2022-11-15 | 8.17 | $8.26 | 146344 |
| 2022-11-14 | 8.14 | $8.16 | 75700 |
| 2022-11-11 | 8.13 | $8.26 | 157948 |
| 2022-11-10 | 8.08 | $8.25 | 99903 |
| 2022-11-09 | 8.04 | $8.07 | 28331 |
| 2022-11-08 | 8.03 | $8.09 | 85533 |
| 2022-11-07 | 8.03 | $8.17 | 201542 |
| 2022-11-04 | 7.99 | $8.16 | 166000 |
| 2022-11-03 | 7.96 | $7.98 | 63300 |
| 2022-11-02 | 7.98 | $8.03 | 65407 |
| 2022-11-01 | 7.99 | $8.04 | 103317 |
| 2022-10-31 | 8.00 | $7.95 | 110205 |
| 2022-10-28 | 8.04 | $7.96 | 81503 |
| 2022-10-27 | 8.09 | $8.03 | 66900 |
| 2022-10-26 | 8.14 | $8.08 | 88722 |
| 2022-10-25 | 8.17 | $8.11 | 167600 |
| 2022-10-24 | 8.22 | $8.15 | 104300 |
| 2022-10-21 | 8.25 | $8.27 | 69917 |
| 2022-10-20 | 8.26 | $8.23 | 109644 |
| 2022-10-19 | 8.29 | $8.22 | 46845 |
| 2022-10-18 | 8.33 | $8.29 | 81800 |
| 2022-10-17 | 8.36 | $8.23 | 71600 |
| 2022-10-14 | 8.41 | $8.43 | 36200 |
| 2022-10-13 | 8.42 | $8.48 | 73300 |
| 2022-10-12 | 8.41 | $8.57 | 44500 |
| 2022-10-11 | 8.37 | $8.58 | 88800 |
| 2022-10-10 | 8.32 | $8.52 | 57300 |
| 2022-10-07 | 8.28 | $8.50 | 40200 |
| 2022-10-06 | 8.25 | $8.44 | 22326 |
| 2022-10-05 | 8.23 | $8.44 | 72946 |
| 2022-10-04 | 8.21 | $8.42 | 74107 |
| 2022-10-03 | 8.19 | $8.42 | 65600 |
| 2022-09-30 | 8.18 | $8.32 | 60900 |
| 2022-09-29 | 8.20 | $8.24 | 84137 |
| 2022-09-28 | 8.25 | $8.29 | 87700 |
| 2022-09-27 | 8.31 | $8.25 | 134900 |
| 2022-09-26 | 8.40 | $8.31 | 55505 |
| 2022-09-23 | 8.49 | $8.48 | 243500 |
| 2022-09-22 | 8.56 | $8.53 | 39113 |
| 2022-09-21 | 8.62 | $8.64 | 36167 |
| 2022-09-20 | 8.67 | $8.63 | 22100 |
| 2022-09-19 | 8.74 | $8.67 | 365700 |
| 2022-09-16 | 8.81 | $8.75 | 45100 |
| 2022-09-15 | 8.88 | $8.84 | 35817 |
| 2022-09-14 | 8.94 | $8.94 | 52319 |
| 2022-09-13 | 8.98 | $8.97 | 73600 |
| 2022-09-12 | 9.03 | $9.10 | 62713 |
| 2022-09-09 | 9.05 | $9.09 | 34831 |
| 2022-09-08 | 9.07 | $9.16 | 85700 |
| 2022-09-07 | 9.08 | $9.17 | 58033 |
| 2022-09-06 | 9.10 | $9.09 | 53400 |
| 2022-09-02 | 9.15 | $9.08 | 52900 |
| 2022-09-01 | 9.21 | $9.07 | 60700 |
| 2022-08-31 | 9.29 | $9.18 | 59100 |
| 2022-08-30 | 9.36 | $9.16 | 81600 |
| 2022-08-29 | 9.45 | $9.31 | 41520 |
| 2022-08-26 | 9.51 | $9.42 | 57208 |
| 2022-08-25 | 9.55 | $9.52 | 78700 |
| 2022-08-24 | 9.57 | $9.50 | 104800 |
| 2022-08-23 | 9.61 | $9.53 | 134600 |
| 2022-08-22 | 9.63 | $9.34 | 61500 |
| 2022-08-19 | 9.73 | $9.58 | 86631 |
| 2022-08-18 | 9.77 | $9.59 | 156600 |
| 2022-08-17 | 9.81 | $9.68 | 99600 |
| 2022-08-16 | 9.84 | $9.79 | 550700 |
| 2022-08-15 | 9.83 | $9.81 | 88600 |
| 2022-08-12 | 9.81 | $9.81 | 76800 |
| 2022-08-11 | 9.79 | $9.78 | 65600 |
| 2022-08-10 | 9.77 | $9.75 | 578000 |
| 2022-08-09 | 9.76 | $9.68 | 105500 |
| 2022-08-08 | 9.76 | $9.69 | 134810 |
| 2022-08-05 | 9.75 | $9.70 | 42500 |
| 2022-08-04 | 9.74 | $9.81 | 195000 |
| 2022-08-03 | 9.69 | $9.82 | 85432 |
| 2022-08-02 | 9.62 | $9.74 | 72819 |
| 2022-08-01 | 9.57 | $9.68 | 72347 |
| 2022-07-29 | 9.52 | $9.57 | 81700 |
| 2022-07-28 | 9.49 | $9.55 | 74814 |
| 2022-07-27 | 9.46 | $9.44 | 46149 |
| 2022-07-26 | 9.46 | $9.42 | 68400 |
| 2022-07-25 | 9.46 | $9.37 | 50200 |
| 2022-07-22 | 9.48 | $9.45 | 51841 |
| 2022-07-21 | 9.48 | $9.39 | 97711 |
| 2022-07-20 | 9.50 | $9.36 | 134444 |
| 2022-07-19 | 9.53 | $9.44 | 80700 |
| 2022-07-18 | 9.54 | $9.40 | 100400 |
| 2022-07-15 | 9.56 | $9.38 | 50504 |
| 2022-07-14 | 9.59 | $9.41 | 63500 |
| 2022-07-13 | 9.62 | $9.62 | 78500 |
| 2022-07-12 | 9.59 | $9.51 | 70437 |
| 2022-07-11 | 9.58 | $9.57 | 33000 |
| 2022-07-08 | 9.55 | $9.65 | 63925 |
| 2022-07-07 | 9.48 | $9.63 | 91916 |
| 2022-07-06 | 9.41 | $9.62 | 108049 |
| 2022-07-05 | 9.32 | $9.50 | 138300 |
| 2022-07-01 | 9.24 | $9.45 | 38600 |
| 2022-06-30 | 9.17 | $9.40 | 56100 |
| 2022-06-29 | 9.10 | $9.35 | 79600 |
| 2022-06-28 | 9.03 | $9.21 | 95500 |
| 2022-06-27 | 8.99 | $9.12 | 68400 |
| 2022-06-24 | 8.97 | $9.17 | 71906 |
| 2022-06-23 | 8.93 | $8.94 | 58000 |
| 2022-06-22 | 8.97 | $8.94 | 62917 |
| 2022-06-21 | 9.01 | $8.92 | 48500 |
| 2022-06-17 | 9.06 | $8.88 | 48900 |
| 2022-06-16 | 9.15 | $8.81 | 73600 |
| 2022-06-15 | 9.28 | $8.99 | 67019 |
| 2022-06-14 | 9.38 | $9.02 | 81300 |
| 2022-06-13 | 9.49 | $9.15 | 54302 |
| 2022-06-10 | 9.58 | $9.28 | 167502 |
| 2022-06-09 | 9.66 | $9.35 | 145736 |
| 2022-06-08 | 9.72 | $9.60 | 106000 |
| 2022-06-07 | 9.72 | $9.62 | 74400 |
| 2022-06-06 | 9.71 | $9.74 | 98504 |
| 2022-06-03 | 9.66 | $9.68 | 95000 |
| 2022-06-02 | 9.61 | $9.75 | 36500 |
| 2022-06-01 | 9.53 | $9.79 | 88800 |
| 2022-05-31 | 9.41 | $9.73 | 125800 |
| 2022-05-27 | 9.29 | $9.66 | 127900 |
| 2022-05-26 | 9.17 | $9.51 | 390841 |
| 2022-05-25 | 9.06 | $9.31 | 166421 |
| 2022-05-24 | 9.00 | $9.15 | 137804 |
| 2022-05-23 | 8.98 | $9.08 | 93401 |
| 2022-05-20 | 8.98 | $9.04 | 77316 |
| 2022-05-19 | 9.00 | $8.98 | 110915 |
| 2022-05-18 | 9.04 | $8.96 | 48400 |
| 2022-05-17 | 9.10 | $9.04 | 78218 |
| 2022-05-16 | 9.16 | $9.09 | 102300 |
| 2022-05-13 | 9.21 | $9.12 | 69500 |
| 2022-05-12 | 9.27 | $9.19 | 92000 |
| 2022-05-11 | 9.32 | $9.30 | 54706 |
| 2022-05-10 | 9.34 | $9.36 | 74537 |
| 2022-05-09 | 9.36 | $9.32 | 21900 |
| 2022-05-06 | 9.40 | $9.52 | 90150 |
| 2022-05-05 | 9.38 | $9.29 | 93700 |
| 2022-05-04 | 9.43 | $9.52 | 48600 |
| 2022-05-03 | 9.43 | $9.56 | 81000 |
| 2022-05-02 | 9.42 | $9.39 | 94700 |
| 2022-04-29 | 9.45 | $9.67 | 75232 |
| 2022-04-28 | 9.42 | $9.69 | 131500 |
| 2022-04-27 | 9.37 | $9.50 | 82300 |
| 2022-04-26 | 9.37 | $9.46 | 47703 |
| 2022-04-25 | 9.40 | $9.42 | 69945 |
| 2022-04-22 | 9.44 | $9.47 | 59938 |
| 2022-04-21 | 9.48 | $9.50 | 66703 |
| 2022-04-20 | 9.53 | $9.54 | 136600 |
| 2022-04-19 | 9.58 | $9.50 | 65917 |
| 2022-04-18 | 9.66 | $9.52 | 58100 |
| 2022-04-14 | 9.75 | $9.65 | 60417 |
| 2022-04-13 | 9.82 | $9.68 | 61719 |
| 2022-04-12 | 9.90 | $9.68 | 72741 |
| 2022-04-11 | 10.01 | $9.76 | 53400 |
| 2022-04-08 | 10.11 | $9.94 | 75400 |
| 2022-04-07 | 10.18 | $10.10 | 62800 |
| 2022-04-06 | 10.22 | $10.19 | 43534 |
| 2022-04-05 | 10.24 | $10.41 | 97700 |
| 2022-04-04 | 10.20 | $10.32 | 43000 |
| 2022-04-01 | 10.17 | $10.35 | 86500 |
| 2022-03-31 | 10.14 | $10.41 | 65300 |
| 2022-03-30 | 10.08 | $10.11 | 33438 |
| 2022-03-29 | 10.10 | $10.06 | 49422 |
| 2022-03-28 | 10.14 | $10.09 | 31600 |
| 2022-03-25 | 10.20 | $10.14 | 88911 |
| 2022-03-24 | 10.24 | $10.17 | 74300 |
| 2022-03-23 | 10.30 | $10.28 | 46200 |
| 2022-03-22 | 10.33 | $10.39 | 57926 |
| 2022-03-21 | 10.33 | $10.45 | 78735 |
| 2022-03-18 | 10.32 | $10.27 | 50300 |
| 2022-03-17 | 10.37 | $10.40 | 17046 |
| 2022-03-16 | 10.39 | $10.31 | 39312 |
| 2022-03-15 | 10.45 | $10.30 | 120400 |
| 2022-03-14 | 10.52 | $10.39 | 53500 |
| 2022-03-11 | 10.58 | $10.46 | 52900 |
| 2022-03-10 | 10.64 | $10.53 | 103500 |
| 2022-03-09 | 10.69 | $10.55 | 109041 |
| 2022-03-08 | 10.74 | $10.54 | 129102 |
| 2022-03-07 | 10.81 | $10.69 | 48300 |
| 2022-03-04 | 10.85 | $10.86 | 38200 |
| 2022-03-03 | 10.84 | $10.91 | 33237 |
| 2022-03-02 | 10.82 | $11.03 | 106100 |
| 2022-03-01 | 10.75 | $11.00 | 74500 |
| 2022-02-28 | 10.68 | $10.78 | 43530 |
| 2022-02-25 | 10.67 | $10.73 | 23500 |
| 2022-02-24 | 10.67 | $10.79 | 67836 |
| 2022-02-23 | 10.65 | $10.66 | 135545 |
| 2022-02-22 | 10.68 | $10.69 | 22400 |
| 2022-02-18 | 10.70 | $10.91 | 35700 |
| 2022-02-17 | 10.66 | $10.84 | 91323 |
| 2022-02-16 | 10.64 | $10.71 | 116500 |
| 2022-02-15 | 10.66 | $10.63 | 114600 |
| 2022-02-14 | 10.71 | $10.68 | 58833 |
| 2022-02-11 | 10.77 | $10.76 | 138543 |
| 2022-02-10 | 10.81 | $10.88 | 60814 |
| 2022-02-09 | 10.82 | $10.92 | 40200 |
| 2022-02-08 | 10.83 | $10.94 | 85700 |
| 2022-02-07 | 10.84 | $10.94 | 29300 |
| 2022-02-04 | 10.85 | $10.87 | 119739 |
| 2022-02-03 | 10.89 | $10.94 | 62444 |
| 2022-02-02 | 10.93 | $11.19 | 80045 |
| 2022-02-01 | 10.89 | $11.02 | 64500 |
| 2022-01-31 | 10.91 | $10.97 | 75800 |
| 2022-01-28 | 10.95 | $10.94 | 75123 |
| 2022-01-27 | 11.02 | $11.02 | 60311 |
| 2022-01-26 | 11.07 | $11.02 | 118300 |
| 2022-01-25 | 11.15 | $11.05 | 158328 |
| 2022-01-24 | 11.23 | $11.07 | 121631 |
| 2022-01-21 | 11.33 | $11.19 | 47944 |
| 2022-01-20 | 11.41 | $11.20 | 52700 |
| 2022-01-19 | 11.52 | $11.34 | 94200 |
| 2022-01-18 | 11.60 | $11.38 | 90100 |
| 2022-01-14 | 11.69 | $11.56 | 103300 |
| 2022-01-13 | 11.74 | $11.75 | 59417 |
| 2022-01-12 | 11.75 | $11.83 | 99338 |
| 2022-01-11 | 11.73 | $11.77 | 68343 |
| 2022-01-10 | 11.73 | $11.78 | 59532 |
| 2022-01-07 | 11.73 | $11.78 | 33209 |
| 2022-01-06 | 11.73 | $11.70 | 73100 |
| 2022-01-05 | 11.75 | $11.69 | 44200 |
| 2022-01-04 | 11.79 | $11.74 | 37045 |
| 2022-01-03 | 11.81 | $11.81 | 60609 |
| 2021-12-31 | 11.82 | $11.82 | 53247 |
| 2021-12-30 | 11.83 | $11.78 | 120100 |
| 2021-12-29 | 11.86 | $11.77 | 74138 |
| 2021-12-28 | 11.89 | $11.81 | 49941 |
| 2021-12-27 | 11.92 | $11.88 | 55746 |
| 2021-12-23 | 11.93 | $11.91 | 43400 |
| 2021-12-22 | 11.94 | $11.99 | 24042 |
| 2021-12-21 | 11.92 | $11.90 | 42829 |
| 2021-12-20 | 11.93 | $12.00 | 22542 |
| 2021-12-17 | 11.91 | $12.02 | 43617 |
| 2021-12-16 | 11.87 | $11.99 | 369500 |
| 2021-12-15 | 11.84 | $11.98 | 73636 |
| 2021-12-14 | 11.80 | $11.83 | 53935 |
| 2021-12-13 | 11.81 | $11.89 | 72823 |
| 2021-12-10 | 11.80 | $11.86 | 150900 |
| 2021-12-09 | 11.79 | $11.80 | 188519 |
| 2021-12-08 | 11.81 | $11.82 | 53700 |
| 2021-12-07 | 11.83 | $11.78 | 46033 |
| 2021-12-06 | 11.86 | $11.66 | 78500 |
| 2021-12-03 | 11.93 | $11.71 | 92218 |
| 2021-12-02 | 12.01 | $11.78 | 75000 |
| 2021-12-01 | 12.08 | $11.99 | 60600 |
| 2021-11-30 | 12.10 | $12.10 | 32500 |
| 2021-11-29 | 12.09 | $11.97 | 43306 |
| 2021-11-26 | 12.12 | $12.05 | 14600 |
| 2021-11-24 | 12.13 | $12.00 | 28036 |
| 2021-11-23 | 12.16 | $12.01 | 35400 |
| 2021-11-22 | 12.18 | $12.07 | 19400 |
| 2021-11-19 | 12.19 | $12.08 | 35640 |
| 2021-11-18 | 12.20 | $11.99 | 40000 |
| 2021-11-17 | 12.23 | $12.20 | 44300 |
| 2021-11-16 | 12.21 | $12.20 | 77600 |
| 2021-11-15 | 12.17 | $12.01 | 140948 |
| 2021-11-12 | 12.19 | $12.19 | 29117 |
| 2021-11-11 | 12.15 | $12.17 | 46900 |
| 2021-11-10 | 12.11 | $12.17 | 36506 |
| 2021-11-09 | 12.05 | $12.09 | 41600 |
| 2021-11-08 | 12.01 | $12.17 | 70800 |
| 2021-11-05 | 11.93 | $12.22 | 93900 |
| 2021-11-04 | 11.82 | $12.06 | 72804 |
| 2021-11-03 | 11.73 | $11.93 | 73228 |
| 2021-11-02 | 11.66 | $11.91 | 117400 |
| 2021-11-01 | 11.59 | $11.80 | 138823 |
| 2021-10-29 | 11.54 | $11.65 | 59700 |
| 2021-10-28 | 11.52 | $11.55 | 62621 |
| 2021-10-27 | 11.54 | $11.54 | 64500 |
| 2021-10-26 | 11.56 | $11.53 | 39505 |
| 2021-10-25 | 11.59 | $11.57 | 57600 |
| 2021-10-22 | 11.62 | $11.61 | 36600 |
| 2021-10-21 | 11.65 | $11.63 | 55100 |
| 2021-10-20 | 11.68 | $11.72 | 36008 |
| 2021-10-19 | 11.68 | $11.71 | 68500 |
| 2021-10-18 | 11.70 | $11.77 | 19918 |
| 2021-10-15 | 11.70 | $11.80 | 40141 |
| 2021-10-14 | 11.69 | $11.88 | 85300 |
| 2021-10-13 | 11.66 | $11.77 | 64100 |
| 2021-10-12 | 11.65 | $11.71 | 52445 |
| 2021-10-11 | 11.67 | $11.67 | 23518 |
| 2021-10-08 | 11.71 | $11.69 | 25800 |
| 2021-10-07 | 11.75 | $11.71 | 38500 |
| 2021-10-06 | 11.80 | $11.78 | 25600 |
| 2021-10-05 | 11.84 | $11.81 | 31100 |
| 2021-10-04 | 11.87 | $11.80 | 46200 |
| 2021-10-01 | 11.93 | $11.89 | 46420 |
| 2021-09-30 | 11.96 | $11.90 | 71934 |
| 2021-09-29 | 12.01 | $11.85 | 41412 |
| 2021-09-28 | 12.08 | $11.88 | 69700 |
| 2021-09-27 | 12.16 | $12.07 | 74033 |
| 2021-09-24 | 12.20 | $12.18 | 37900 |
| 2021-09-23 | 12.21 | $12.16 | 51320 |
| 2021-09-22 | 12.22 | $12.28 | 172300 |
| 2021-09-21 | 12.21 | $12.24 | 43400 |
| 2021-09-20 | 12.20 | $12.25 | 93000 |
| 2021-09-17 | 12.20 | $12.28 | 42129 |
| 2021-09-16 | 12.18 | $12.27 | 58500 |
| 2021-09-15 | 12.16 | $12.28 | 59524 |
| 2021-09-14 | 12.13 | $12.14 | 80700 |
| 2021-09-13 | 12.14 | $12.13 | 41600 |
| 2021-09-10 | 12.16 | $12.15 | 40426 |
| 2021-09-09 | 12.18 | $12.13 | 34200 |
| 2021-09-08 | 12.21 | $12.13 | 42700 |
| 2021-09-07 | 12.25 | $12.18 | 43800 |
| 2021-09-03 | 12.28 | $12.23 | 37300 |
| 2021-09-02 | 12.31 | $12.31 | 35300 |
| 2021-09-01 | 12.31 | $12.31 | 47604 |
| 2021-08-31 | 12.31 | $12.28 | 48244 |
| 2021-08-30 | 12.32 | $12.32 | 28700 |
| 2021-08-27 | 12.33 | $12.34 | 28204 |
| 2021-08-26 | 12.33 | $12.33 | 55300 |
| 2021-08-25 | 12.33 | $12.35 | 58430 |
| 2021-08-24 | 12.33 | $12.37 | 70800 |
| 2021-08-23 | 12.32 | $12.31 | 85333 |
| 2021-08-20 | 12.32 | $12.31 | 41042 |
| 2021-08-19 | 12.33 | $12.33 | 39100 |
| 2021-08-18 | 12.33 | $12.31 | 36300 |
| 2021-08-17 | 12.34 | $12.31 | 25910 |
| 2021-08-16 | 12.35 | $12.29 | 30000 |
| 2021-08-13 | 12.37 | $12.31 | 39726 |
| 2021-08-12 | 12.39 | $12.35 | 38900 |
| 2021-08-11 | 12.40 | $12.43 | 55837 |
| 2021-08-10 | 12.39 | $12.39 | 46846 |
| 2021-08-09 | 12.39 | $12.35 | 31500 |
| 2021-08-06 | 12.39 | $12.32 | 46600 |
| 2021-08-05 | 12.41 | $12.32 | 53400 |
| 2021-08-04 | 12.43 | $12.40 | 61100 |
| 2021-08-03 | 12.43 | $12.41 | 56300 |
| 2021-08-02 | 12.42 | $12.44 | 25842 |
| 2021-07-30 | 12.40 | $12.42 | 63633 |
| 2021-07-29 | 12.39 | $12.45 | 58400 |
| 2021-07-28 | 12.36 | $12.58 | 96500 |
| 2021-07-27 | 12.28 | $12.39 | 37638 |
| 2021-07-26 | 12.24 | $12.35 | 43400 |
| 2021-07-23 | 12.21 | $12.25 | 61543 |
| 2021-07-22 | 12.21 | $12.11 | 33400 |
| 2021-07-21 | 12.25 | $12.10 | 29407 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.06
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.87
Average
48.43
Maximum
80.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.06 | $9.17 | 329940 |
| 2026-07-16 | 50.06 | $9.18 | 332626 |
| 2026-07-15 | 51.04 | $9.19 | 101140 |
| 2026-07-14 | 54.08 | $9.22 | 92034 |
| 2026-07-13 | 53.20 | $9.21 | 44145 |
| 2026-07-10 | 52.33 | $9.20 | 157906 |
| 2026-07-09 | 56.30 | $9.24 | 81124 |
| 2026-07-08 | 57.34 | $9.25 | 148600 |
| 2026-07-07 | 56.58 | $9.24 | 95900 |
| 2026-07-06 | 60.68 | $9.28 | 86300 |
| 2026-07-02 | 59.28 | $9.26 | 50000 |
| 2026-07-01 | 60.30 | $9.27 | 78111 |
| 2026-06-30 | 55.17 | $9.20 | 138603 |
| 2026-06-29 | 62.89 | $9.27 | 98101 |
| 2026-06-26 | 61.42 | $9.25 | 92100 |
| 2026-06-25 | 57.43 | $9.20 | 127700 |
| 2026-06-24 | 59.78 | $9.22 | 129926 |
| 2026-06-23 | 59.78 | $9.22 | 81524 |
| 2026-06-22 | 57.42 | $9.19 | 93519 |
| 2026-06-18 | 57.42 | $9.19 | 108019 |
| 2026-06-17 | 59.52 | $9.21 | 61105 |
| 2026-06-16 | 58.81 | $9.20 | 68109 |
| 2026-06-15 | 58.81 | $9.20 | 72398 |
| 2026-06-12 | 55.99 | $9.16 | 41100 |
| 2026-06-11 | 56.92 | $9.17 | 75200 |
| 2026-06-10 | 56.23 | $9.16 | 76910 |
| 2026-06-09 | 55.56 | $9.15 | 89247 |
| 2026-06-08 | 52.07 | $9.10 | 60100 |
| 2026-06-05 | 51.35 | $9.09 | 81239 |
| 2026-06-04 | 53.66 | $9.12 | 104200 |
| 2026-06-03 | 52.30 | $9.10 | 132200 |
| 2026-06-02 | 56.23 | $9.15 | 62524 |
| 2026-06-01 | 54.27 | $9.12 | 108842 |
| 2026-05-29 | 56.68 | $9.15 | 127334 |
| 2026-05-28 | 54.10 | $9.11 | 95500 |
| 2026-05-27 | 49.05 | $9.04 | 85968 |
| 2026-05-26 | 42.15 | $8.96 | 94500 |
| 2026-05-22 | 35.97 | $8.90 | 73600 |
| 2026-05-21 | 36.59 | $8.91 | 159500 |
| 2026-05-20 | 35.53 | $8.90 | 84342 |
| 2026-05-19 | 36.10 | $8.91 | 124700 |
| 2026-05-18 | 38.45 | $8.95 | 161321 |
| 2026-05-15 | 40.97 | $8.99 | 132707 |
| 2026-05-14 | 46.82 | $9.07 | 139035 |
| 2026-05-13 | 46.82 | $9.07 | 112825 |
| 2026-05-12 | 47.59 | $9.08 | 155104 |
| 2026-05-11 | 49.91 | $9.11 | 109900 |
| 2026-05-08 | 49.13 | $9.10 | 189506 |
| 2026-05-07 | 49.87 | $9.11 | 87101 |
| 2026-05-06 | 50.60 | $9.12 | 115001 |
| 2026-05-05 | 46.91 | $9.07 | 177611 |
| 2026-05-04 | 44.55 | $9.04 | 110300 |
| 2026-05-01 | 47.93 | $9.09 | 123500 |
| 2026-04-30 | 50.85 | $9.13 | 149700 |
| 2026-04-29 | 50.13 | $9.12 | 115633 |
| 2026-04-28 | 50.84 | $9.13 | 235100 |
| 2026-04-27 | 52.25 | $9.15 | 144300 |
| 2026-04-24 | 51.61 | $9.14 | 72246 |
| 2026-04-23 | 50.99 | $9.13 | 69100 |
| 2026-04-22 | 52.26 | $9.15 | 207500 |
| 2026-04-21 | 54.19 | $9.18 | 90000 |
| 2026-04-20 | 57.55 | $9.23 | 81428 |
| 2026-04-17 | 56.00 | $9.20 | 221900 |
| 2026-04-16 | 55.48 | $9.19 | 133715 |
| 2026-04-15 | 53.94 | $9.16 | 97400 |
| 2026-04-14 | 54.54 | $9.17 | 85900 |
| 2026-04-13 | 53.05 | $9.14 | 252007 |
| 2026-04-10 | 54.17 | $9.16 | 156100 |
| 2026-04-09 | 53.24 | $9.14 | 145822 |
| 2026-04-08 | 53.24 | $9.14 | 181200 |
| 2026-04-07 | 50.01 | $9.07 | 109700 |
| 2026-04-06 | 48.56 | $9.04 | 131037 |
| 2026-04-02 | 47.10 | $9.01 | 114212 |
| 2026-04-01 | 48.85 | $9.05 | 379041 |
| 2026-03-31 | 51.11 | $9.10 | 324200 |
| 2026-03-30 | 34.45 | $8.81 | 300300 |
| 2026-03-27 | 31.38 | $8.77 | 293343 |
| 2026-03-26 | 35.30 | $8.87 | 224829 |
| 2026-03-25 | 38.01 | $8.93 | 91800 |
| 2026-03-24 | 31.34 | $8.85 | 242400 |
| 2026-03-23 | 34.91 | $8.93 | 164503 |
| 2026-03-20 | 33.10 | $8.91 | 320436 |
| 2026-03-19 | 49.38 | $9.16 | 77400 |
| 2026-03-18 | 55.61 | $9.22 | 253000 |
| 2026-03-17 | 53.76 | $9.20 | 191844 |
| 2026-03-16 | 52.83 | $9.19 | 83621 |
| 2026-03-13 | 47.83 | $9.14 | 47921 |
| 2026-03-12 | 45.64 | $9.12 | 148707 |
| 2026-03-11 | 48.54 | $9.15 | 71500 |
| 2026-03-10 | 51.67 | $9.18 | 77340 |
| 2026-03-09 | 50.66 | $9.17 | 80000 |
| 2026-03-06 | 52.75 | $9.19 | 81337 |
| 2026-03-05 | 53.80 | $9.20 | 128500 |
| 2026-03-04 | 54.84 | $9.21 | 64524 |
| 2026-03-03 | 53.99 | $9.20 | 114300 |
| 2026-03-02 | 64.26 | $9.29 | 96214 |
| 2026-02-27 | 59.36 | $9.23 | 69525 |
| 2026-02-26 | 55.51 | $9.19 | 109400 |
| 2026-02-25 | 54.48 | $9.18 | 65137 |
| 2026-02-24 | 51.28 | $9.15 | 91200 |
| 2026-02-23 | 50.17 | $9.14 | 75700 |
| 2026-02-20 | 47.91 | $9.12 | 52000 |
| 2026-02-19 | 56.40 | $9.19 | 102200 |
| 2026-02-18 | 56.40 | $9.19 | 76700 |
| 2026-02-17 | 59.10 | $9.21 | 103145 |
| 2026-02-13 | 58.15 | $9.20 | 122900 |
| 2026-02-12 | 59.46 | $9.21 | 121700 |
| 2026-02-11 | 62.13 | $9.23 | 50633 |
| 2026-02-10 | 61.30 | $9.22 | 136200 |
| 2026-02-09 | 56.84 | $9.17 | 88918 |
| 2026-02-06 | 56.84 | $9.17 | 89200 |
| 2026-02-05 | 54.97 | $9.15 | 76100 |
| 2026-02-04 | 51.99 | $9.12 | 80508 |
| 2026-02-03 | 54.26 | $9.14 | 85514 |
| 2026-02-02 | 53.29 | $9.13 | 122103 |
| 2026-01-30 | 51.34 | $9.11 | 68900 |
| 2026-01-29 | 50.35 | $9.10 | 52949 |
| 2026-01-28 | 48.36 | $9.08 | 42509 |
| 2026-01-27 | 44.10 | $9.04 | 81846 |
| 2026-01-26 | 39.35 | $9.00 | 211300 |
| 2026-01-23 | 36.79 | $8.98 | 130539 |
| 2026-01-22 | 35.50 | $8.97 | 194333 |
| 2026-01-21 | 36.20 | $8.98 | 388000 |
| 2026-01-20 | 46.73 | $9.10 | 213800 |
| 2026-01-16 | 50.20 | $9.13 | 144100 |
| 2026-01-15 | 55.41 | $9.17 | 87540 |
| 2026-01-14 | 56.81 | $9.18 | 33600 |
| 2026-01-13 | 54.63 | $9.16 | 46734 |
| 2026-01-12 | 52.35 | $9.14 | 74400 |
| 2026-01-09 | 51.18 | $9.13 | 81600 |
| 2026-01-08 | 50.02 | $9.12 | 149900 |
| 2026-01-07 | 50.02 | $9.12 | 157104 |
| 2026-01-06 | 51.12 | $9.13 | 33000 |
| 2026-01-05 | 51.12 | $9.13 | 141144 |
| 2026-01-02 | 45.74 | $9.08 | 116348 |
| 2025-12-31 | 46.72 | $9.09 | 209100 |
| 2025-12-30 | 42.02 | $9.05 | 166900 |
| 2025-12-29 | 40.78 | $9.04 | 227741 |
| 2025-12-26 | 40.78 | $9.04 | 167505 |
| 2025-12-24 | 39.61 | $9.03 | 78500 |
| 2025-12-23 | 39.61 | $9.03 | 231800 |
| 2025-12-22 | 39.61 | $9.03 | 198417 |
| 2025-12-19 | 40.29 | $9.04 | 502300 |
| 2025-12-18 | 47.23 | $9.13 | 122017 |
| 2025-12-17 | 46.25 | $9.12 | 102437 |
| 2025-12-16 | 45.29 | $9.11 | 201430 |
| 2025-12-15 | 44.34 | $9.10 | 134833 |
| 2025-12-12 | 48.31 | $9.15 | 110800 |
| 2025-12-11 | 51.84 | $9.19 | 66605 |
| 2025-12-10 | 51.84 | $9.19 | 26200 |
| 2025-12-09 | 48.44 | $9.15 | 122200 |
| 2025-12-08 | 53.86 | $9.21 | 84603 |
| 2025-12-05 | 55.84 | $9.23 | 104000 |
| 2025-12-04 | 52.53 | $9.19 | 113248 |
| 2025-12-03 | 49.85 | $9.16 | 135300 |
| 2025-12-02 | 44.93 | $9.11 | 155741 |
| 2025-12-01 | 44.93 | $9.11 | 204109 |
| 2025-11-28 | 45.74 | $9.12 | 75642 |
| 2025-11-26 | 43.81 | $9.10 | 170630 |
| 2025-11-25 | 42.85 | $9.09 | 508915 |
| 2025-11-24 | 42.85 | $9.09 | 140100 |
| 2025-11-21 | 44.22 | $9.11 | 106300 |
| 2025-11-20 | 45.60 | $9.13 | 187238 |
| 2025-11-19 | 52.64 | $9.22 | 83500 |
| 2025-11-18 | 57.31 | $9.27 | 177044 |
| 2025-11-17 | 57.31 | $9.27 | 84200 |
| 2025-11-14 | 62.29 | $9.32 | 64041 |
| 2025-11-13 | 64.42 | $9.34 | 187500 |
| 2025-11-12 | 59.11 | $9.26 | 64328 |
| 2025-11-11 | 61.28 | $9.28 | 133300 |
| 2025-11-10 | 55.00 | $9.20 | 72042 |
| 2025-11-07 | 50.19 | $9.15 | 141900 |
| 2025-11-06 | 52.31 | $9.17 | 180200 |
| 2025-11-05 | 55.67 | $9.20 | 108140 |
| 2025-11-04 | 56.82 | $9.21 | 145347 |
| 2025-11-03 | 56.82 | $9.21 | 72800 |
| 2025-10-31 | 56.00 | $9.20 | 93335 |
| 2025-10-30 | 54.35 | $9.18 | 119200 |
| 2025-10-29 | 53.52 | $9.17 | 134110 |
| 2025-10-28 | 53.52 | $9.17 | 141900 |
| 2025-10-27 | 55.33 | $9.19 | 138500 |
| 2025-10-24 | 59.14 | $9.23 | 79000 |
| 2025-10-23 | 57.03 | $9.20 | 89600 |
| 2025-10-22 | 59.97 | $9.23 | 85628 |
| 2025-10-21 | 61.99 | $9.25 | 223300 |
| 2025-10-20 | 59.39 | $9.21 | 73400 |
| 2025-10-17 | 61.39 | $9.23 | 82541 |
| 2025-10-16 | 65.58 | $9.27 | 73917 |
| 2025-10-15 | 65.58 | $9.27 | 61100 |
| 2025-10-14 | 63.91 | $9.24 | 59900 |
| 2025-10-13 | 63.91 | $9.24 | 36222 |
| 2025-10-10 | 62.26 | $9.21 | 95000 |
| 2025-10-09 | 62.26 | $9.21 | 72529 |
| 2025-10-08 | 61.73 | $9.20 | 77800 |
| 2025-10-07 | 60.69 | $9.18 | 77940 |
| 2025-10-06 | 58.55 | $9.14 | 98800 |
| 2025-10-03 | 60.92 | $9.17 | 107316 |
| 2025-10-02 | 64.20 | $9.21 | 91331 |
| 2025-10-01 | 65.04 | $9.22 | 84300 |
| 2025-09-30 | 62.74 | $9.17 | 123642 |
| 2025-09-29 | 60.26 | $9.12 | 163500 |
| 2025-09-26 | 58.69 | $9.09 | 77126 |
| 2025-09-25 | 60.19 | $9.11 | 120543 |
| 2025-09-24 | 58.69 | $9.08 | 86400 |
| 2025-09-23 | 61.64 | $9.12 | 68100 |
| 2025-09-22 | 63.16 | $9.14 | 46200 |
| 2025-09-19 | 63.90 | $9.15 | 132000 |
| 2025-09-18 | 72.89 | $9.26 | 107023 |
| 2025-09-17 | 72.89 | $9.26 | 58601 |
| 2025-09-16 | 72.57 | $9.25 | 118200 |
| 2025-09-15 | 75.94 | $9.29 | 116303 |
| 2025-09-12 | 75.94 | $9.29 | 108711 |
| 2025-09-11 | 74.89 | $9.25 | 252914 |
| 2025-09-10 | 71.98 | $9.15 | 218814 |
| 2025-09-09 | 69.27 | $9.07 | 166419 |
| 2025-09-08 | 68.92 | $9.06 | 486135 |
| 2025-09-05 | 64.63 | $8.95 | 115144 |
| 2025-09-04 | 57.55 | $8.81 | 80078 |
| 2025-09-03 | 55.75 | $8.78 | 39000 |
| 2025-09-02 | 54.53 | $8.76 | 94033 |
| 2025-08-29 | 61.83 | $8.85 | 138300 |
| 2025-08-28 | 56.97 | $8.77 | 169125 |
| 2025-08-27 | 52.66 | $8.71 | 72900 |
| 2025-08-26 | 51.90 | $8.70 | 141103 |
| 2025-08-25 | 47.93 | $8.65 | 113315 |
| 2025-08-22 | 53.85 | $8.72 | 169900 |
| 2025-08-21 | 44.55 | $8.62 | 274400 |
| 2025-08-20 | 37.35 | $8.56 | 53223 |
| 2025-08-19 | 38.95 | $8.58 | 168321 |
| 2025-08-18 | 42.41 | $8.62 | 99617 |
| 2025-08-15 | 42.41 | $8.62 | 116334 |
| 2025-08-14 | 43.27 | $8.63 | 132100 |
| 2025-08-13 | 43.27 | $8.63 | 108216 |
| 2025-08-12 | 42.21 | $8.62 | 148100 |
| 2025-08-11 | 46.34 | $8.67 | 138400 |
| 2025-08-08 | 47.21 | $8.68 | 31100 |
| 2025-08-07 | 45.24 | $8.66 | 74500 |
| 2025-08-06 | 46.06 | $8.67 | 125803 |
| 2025-08-05 | 44.15 | $8.65 | 149928 |
| 2025-08-04 | 42.19 | $8.63 | 234000 |
| 2025-08-01 | 44.40 | $8.66 | 99100 |
| 2025-07-31 | 35.90 | $8.58 | 129900 |
| 2025-07-30 | 30.88 | $8.54 | 88021 |
| 2025-07-29 | 31.46 | $8.55 | 158500 |
| 2025-07-28 | 26.14 | $8.51 | 48800 |
| 2025-07-25 | 26.63 | $8.52 | 65600 |
| 2025-07-24 | 25.30 | $8.51 | 104400 |
| 2025-07-23 | 25.75 | $8.52 | 136744 |
| 2025-07-22 | 26.63 | $8.54 | 139900 |
| 2025-07-21 | 27.08 | $8.55 | 100300 |
| 2025-07-18 | 29.41 | $8.60 | 154929 |
| 2025-07-17 | 32.02 | $8.65 | 143700 |
| 2025-07-16 | 37.03 | $8.73 | 157600 |
| 2025-07-15 | 39.22 | $8.76 | 96900 |
| 2025-07-14 | 38.06 | $8.75 | 92700 |
| 2025-07-11 | 38.06 | $8.75 | 55408 |
| 2025-07-10 | 42.44 | $8.81 | 51614 |
| 2025-07-09 | 42.44 | $8.81 | 56800 |
| 2025-07-08 | 43.18 | $8.82 | 66512 |
| 2025-07-07 | 44.68 | $8.84 | 141800 |
| 2025-07-03 | 45.42 | $8.85 | 102433 |
| 2025-07-02 | 45.42 | $8.85 | 69400 |
| 2025-07-01 | 46.12 | $8.86 | 76400 |
| 2025-06-30 | 44.51 | $8.84 | 99607 |
| 2025-06-27 | 41.16 | $8.80 | 111100 |
| 2025-06-26 | 38.51 | $8.77 | 113133 |
| 2025-06-25 | 36.71 | $8.75 | 108600 |
| 2025-06-24 | 36.71 | $8.75 | 251820 |
| 2025-06-23 | 34.99 | $8.73 | 195100 |
| 2025-06-20 | 33.27 | $8.71 | 133100 |
| 2025-06-18 | 40.38 | $8.85 | 100700 |
| 2025-06-17 | 42.22 | $8.88 | 62842 |
| 2025-06-16 | 40.51 | $8.86 | 62340 |
| 2025-06-13 | 39.65 | $8.85 | 92700 |
| 2025-06-12 | 37.97 | $8.83 | 140400 |
| 2025-06-11 | 37.14 | $8.82 | 100900 |
| 2025-06-10 | 35.49 | $8.80 | 91401 |
| 2025-06-09 | 37.85 | $8.85 | 156600 |
| 2025-06-06 | 35.40 | $8.82 | 80735 |
| 2025-06-05 | 38.78 | $8.89 | 153414 |
| 2025-06-04 | 37.98 | $8.88 | 94500 |
| 2025-06-03 | 37.19 | $8.87 | 110100 |
| 2025-06-02 | 38.11 | $8.89 | 87000 |
| 2025-05-30 | 42.58 | $8.98 | 46900 |
| 2025-05-29 | 41.12 | $8.96 | 70200 |
| 2025-05-28 | 39.67 | $8.94 | 157800 |
| 2025-05-27 | 39.67 | $8.94 | 90048 |
| 2025-05-23 | 36.85 | $8.90 | 50217 |
| 2025-05-22 | 38.12 | $8.93 | 57618 |
| 2025-05-21 | 36.74 | $8.91 | 78411 |
| 2025-05-20 | 43.13 | $9.05 | 48625 |
| 2025-05-19 | 44.18 | $9.07 | 198000 |
| 2025-05-16 | 51.25 | $9.19 | 96159 |
| 2025-05-15 | 49.98 | $9.17 | 115700 |
| 2025-05-14 | 48.71 | $9.15 | 104578 |
| 2025-05-13 | 51.18 | $9.19 | 55308 |
| 2025-05-12 | 50.58 | $9.18 | 84934 |
| 2025-05-09 | 50.58 | $9.18 | 43619 |
| 2025-05-08 | 51.72 | $9.20 | 42338 |
| 2025-05-07 | 51.72 | $9.20 | 57240 |
| 2025-05-06 | 48.60 | $9.14 | 36405 |
| 2025-05-05 | 46.97 | $9.11 | 32500 |
| 2025-05-02 | 48.42 | $9.14 | 77100 |
| 2025-05-01 | 48.90 | $9.15 | 68800 |
| 2025-04-30 | 44.17 | $9.06 | 57600 |
| 2025-04-29 | 41.30 | $9.01 | 54139 |
| 2025-04-28 | 40.12 | $8.99 | 35900 |
| 2025-04-25 | 40.90 | $9.01 | 54842 |
| 2025-04-24 | 36.84 | $8.94 | 42800 |
| 2025-04-23 | 31.76 | $8.86 | 434045 |
| 2025-04-22 | 32.38 | $8.88 | 50739 |
| 2025-04-21 | 31.11 | $8.86 | 84905 |
| 2025-04-17 | 34.17 | $8.96 | 43200 |
| 2025-04-16 | 33.55 | $8.95 | 84700 |
| 2025-04-15 | 34.47 | $8.98 | 77200 |
| 2025-04-14 | 30.84 | $8.92 | 113616 |
| 2025-04-11 | 22.70 | $8.80 | 76443 |
| 2025-04-10 | 22.70 | $8.80 | 130700 |
| 2025-04-09 | 26.18 | $8.95 | 224819 |
| 2025-04-08 | 28.08 | $9.02 | 221300 |
| 2025-04-07 | 36.34 | $9.25 | 420400 |
| 2025-04-04 | 47.25 | $9.44 | 323023 |
| 2025-04-03 | 48.71 | $9.46 | 135548 |
| 2025-04-02 | 43.75 | $9.40 | 110900 |
| 2025-04-01 | 44.43 | $9.41 | 59600 |
| 2025-03-31 | 41.86 | $9.38 | 151912 |
| 2025-03-28 | 38.23 | $9.34 | 66700 |
| 2025-03-27 | 36.34 | $9.32 | 123000 |
| 2025-03-26 | 36.34 | $9.32 | 109004 |
| 2025-03-25 | 39.62 | $9.38 | 125200 |
| 2025-03-24 | 40.78 | $9.40 | 42949 |
| 2025-03-21 | 38.19 | $9.37 | 50507 |
| 2025-03-20 | 35.52 | $9.34 | 138700 |
| 2025-03-19 | 38.13 | $9.39 | 140400 |
| 2025-03-18 | 37.25 | $9.38 | 95700 |
| 2025-03-17 | 37.76 | $9.39 | 185337 |
| 2025-03-14 | 33.44 | $9.34 | 63642 |
| 2025-03-13 | 34.35 | $9.36 | 85927 |
| 2025-03-12 | 38.29 | $9.44 | 105100 |
| 2025-03-11 | 38.82 | $9.45 | 116800 |
| 2025-03-10 | 42.75 | $9.52 | 86403 |
| 2025-03-07 | 38.53 | $9.47 | 109404 |
| 2025-03-06 | 50.58 | $9.64 | 34600 |
| 2025-03-05 | 49.70 | $9.63 | 55200 |
| 2025-03-04 | 55.31 | $9.69 | 110000 |
| 2025-03-03 | 58.44 | $9.72 | 94000 |
| 2025-02-28 | 57.68 | $9.71 | 59900 |
| 2025-02-27 | 57.68 | $9.71 | 101201 |
| 2025-02-26 | 57.68 | $9.71 | 102215 |
| 2025-02-25 | 57.01 | $9.70 | 124300 |
| 2025-02-24 | 53.49 | $9.65 | 79700 |
| 2025-02-21 | 56.11 | $9.68 | 75825 |
| 2025-02-20 | 52.43 | $9.63 | 136500 |
| 2025-02-19 | 55.99 | $9.67 | 159900 |
| 2025-02-18 | 53.75 | $9.64 | 182500 |
| 2025-02-14 | 52.99 | $9.63 | 155601 |
| 2025-02-13 | 50.69 | $9.60 | 113735 |
| 2025-02-12 | 48.28 | $9.57 | 101442 |
| 2025-02-11 | 52.33 | $9.62 | 82900 |
| 2025-02-10 | 54.95 | $9.65 | 88941 |
| 2025-02-07 | 53.47 | $9.63 | 28712 |
| 2025-02-06 | 53.47 | $9.63 | 99600 |
| 2025-02-05 | 54.28 | $9.64 | 91100 |
| 2025-02-04 | 48.38 | $9.56 | 85645 |
| 2025-02-03 | 47.58 | $9.55 | 45400 |
| 2025-01-31 | 47.58 | $9.55 | 110000 |
| 2025-01-30 | 46.83 | $9.54 | 83335 |
| 2025-01-29 | 40.37 | $9.46 | 51909 |
| 2025-01-28 | 40.37 | $9.46 | 38100 |
| 2025-01-27 | 40.37 | $9.46 | 25845 |
| 2025-01-24 | 39.59 | $9.45 | 39800 |
| 2025-01-23 | 39.59 | $9.45 | 96233 |
| 2025-01-22 | 39.59 | $9.45 | 95400 |
| 2025-01-21 | 40.04 | $9.46 | 90635 |
| 2025-01-17 | 41.86 | $9.50 | 47100 |
| 2025-01-16 | 38.54 | $9.45 | 68842 |
| 2025-01-15 | 37.87 | $9.44 | 137937 |
| 2025-01-14 | 31.45 | $9.35 | 54100 |
| 2025-01-13 | 32.15 | $9.37 | 71321 |
| 2025-01-10 | 33.95 | $9.42 | 123000 |
| 2025-01-08 | 39.88 | $9.56 | 78817 |
| 2025-01-07 | 39.16 | $9.55 | 46941 |
| 2025-01-06 | 40.55 | $9.58 | 74040 |
| 2025-01-03 | 40.55 | $9.58 | 87400 |
| 2025-01-02 | 35.76 | $9.51 | 90900 |
| 2024-12-31 | 31.25 | $9.45 | 297700 |
| 2024-12-30 | 29.69 | $9.43 | 231837 |
| 2024-12-27 | 31.38 | $9.48 | 138500 |
| 2024-12-26 | 29.07 | $9.45 | 83320 |
| 2024-12-24 | 29.39 | $9.46 | 28011 |
| 2024-12-23 | 27.91 | $9.44 | 113800 |
| 2024-12-20 | 28.77 | $9.47 | 176700 |
| 2024-12-19 | 32.56 | $9.59 | 103100 |
| 2024-12-18 | 35.94 | $9.68 | 88626 |
| 2024-12-17 | 39.86 | $9.77 | 316713 |
| 2024-12-16 | 41.29 | $9.80 | 372819 |
| 2024-12-13 | 43.78 | $9.85 | 132124 |
| 2024-12-12 | 50.08 | $9.96 | 112000 |
| 2024-12-11 | 52.01 | $9.99 | 100611 |
| 2024-12-10 | 52.01 | $9.99 | 179800 |
| 2024-12-09 | 55.92 | $10.05 | 74700 |
| 2024-12-06 | 55.92 | $10.05 | 112447 |
| 2024-12-05 | 54.90 | $10.03 | 92011 |
| 2024-12-04 | 54.90 | $10.03 | 126000 |
| 2024-12-03 | 57.92 | $10.08 | 84400 |
| 2024-12-02 | 56.09 | $10.04 | 64300 |
| 2024-11-29 | 57.28 | $10.06 | 99200 |
| 2024-11-27 | 54.53 | $10.00 | 123700 |
| 2024-11-26 | 53.59 | $9.98 | 50744 |
| 2024-11-25 | 50.67 | $9.92 | 57947 |
| 2024-11-22 | 47.53 | $9.86 | 140200 |
| 2024-11-21 | 49.53 | $9.90 | 112600 |
| 2024-11-20 | 52.12 | $9.95 | 151300 |
| 2024-11-19 | 54.85 | $10.00 | 94900 |
| 2024-11-18 | 54.85 | $10.00 | 119900 |
| 2024-11-15 | 52.61 | $9.95 | 119806 |
| 2024-11-14 | 53.11 | $9.96 | 99600 |
| 2024-11-13 | 47.93 | $9.85 | 127913 |
| 2024-11-12 | 50.84 | $9.91 | 123700 |
| 2024-11-11 | 53.41 | $9.96 | 53900 |
| 2024-11-08 | 52.50 | $9.94 | 167400 |
| 2024-11-07 | 46.54 | $9.82 | 164807 |
| 2024-11-06 | 48.97 | $9.87 | 153000 |
| 2024-11-05 | 52.07 | $9.93 | 138038 |
| 2024-11-04 | 49.00 | $9.87 | 137523 |
| 2024-11-01 | 41.26 | $9.74 | 182100 |
| 2024-10-31 | 42.19 | $9.76 | 196900 |
| 2024-10-30 | 37.47 | $9.69 | 165624 |
| 2024-10-29 | 36.06 | $9.67 | 243944 |
| 2024-10-28 | 37.68 | $9.71 | 155549 |
| 2024-10-25 | 39.36 | $9.75 | 106709 |
| 2024-10-24 | 40.65 | $9.78 | 130800 |
| 2024-10-23 | 43.36 | $9.84 | 307446 |
| 2024-10-22 | 55.70 | $10.05 | 106800 |
| 2024-10-21 | 57.94 | $10.08 | 279500 |
| 2024-10-18 | 68.37 | $10.20 | 182004 |
| 2024-10-17 | 68.37 | $10.20 | 283200 |
| 2024-10-16 | 65.06 | $10.13 | 288241 |
| 2024-10-15 | 62.39 | $10.08 | 305000 |
| 2024-10-14 | 60.67 | $10.05 | 317500 |
| 2024-10-11 | 67.49 | $10.12 | 474400 |
| 2024-10-10 | 64.22 | $10.06 | 431103 |
| 2024-10-09 | 60.43 | $10.00 | 228912 |
| 2024-10-08 | 62.52 | $10.02 | 196721 |
| 2024-10-07 | 59.88 | $9.98 | 551300 |
| 2024-10-04 | 59.88 | $9.98 | 387704 |
| 2024-10-03 | 59.23 | $9.97 | 136313 |
| 2024-10-02 | 63.11 | $10.01 | 208449 |
| 2024-10-01 | 61.92 | $9.99 | 143300 |
| 2024-09-30 | 60.73 | $9.97 | 267530 |
| 2024-09-27 | 54.62 | $9.88 | 206000 |
| 2024-09-26 | 52.27 | $9.85 | 580500 |
| 2024-09-25 | 52.27 | $9.85 | 195700 |
| 2024-09-24 | 52.27 | $9.85 | 193504 |
| 2024-09-23 | 53.86 | $9.87 | 222200 |
| 2024-09-20 | 58.99 | $9.93 | 50501 |
| 2024-09-19 | 61.79 | $9.96 | 171208 |
| 2024-09-18 | 71.43 | $10.05 | 203500 |
| 2024-09-17 | 69.95 | $10.02 | 265223 |
| 2024-09-16 | 68.39 | $9.99 | 76100 |
| 2024-09-13 | 68.39 | $9.99 | 93400 |
| 2024-09-12 | 69.47 | $10.00 | 175900 |
| 2024-09-11 | 68.02 | $9.97 | 158300 |
| 2024-09-10 | 64.86 | $9.91 | 45221 |
| 2024-09-09 | 61.21 | $9.85 | 73440 |
| 2024-09-06 | 65.52 | $9.89 | 222800 |
| 2024-09-05 | 62.37 | $9.84 | 160305 |
| 2024-09-04 | 58.80 | $9.79 | 221100 |
| 2024-09-03 | 58.80 | $9.79 | 73100 |
| 2024-08-30 | 54.94 | $9.74 | 79300 |
| 2024-08-29 | 54.94 | $9.74 | 547000 |
| 2024-08-28 | 53.37 | $9.72 | 1.9M |
| 2024-08-27 | 55.20 | $9.74 | 124600 |
| 2024-08-26 | 57.07 | $9.76 | 134700 |
| 2024-08-23 | 57.07 | $9.76 | 90400 |
| 2024-08-22 | 55.72 | $9.74 | 48706 |
| 2024-08-21 | 55.72 | $9.74 | 63221 |
| 2024-08-20 | 54.42 | $9.72 | 101805 |
| 2024-08-19 | 51.75 | $9.68 | 189700 |
| 2024-08-16 | 58.25 | $9.76 | 136017 |
| 2024-08-15 | 56.96 | $9.74 | 126000 |
| 2024-08-14 | 60.50 | $9.78 | 171227 |
| 2024-08-13 | 61.40 | $9.79 | 139402 |
| 2024-08-12 | 58.45 | $9.74 | 89600 |
| 2024-08-09 | 59.31 | $9.75 | 93500 |
| 2024-08-08 | 58.14 | $9.73 | 63300 |
| 2024-08-07 | 61.51 | $9.77 | 42700 |
| 2024-08-06 | 58.66 | $9.72 | 70232 |
| 2024-08-05 | 58.66 | $9.72 | 84911 |
| 2024-08-02 | 67.69 | $9.82 | 72827 |
| 2024-08-01 | 64.58 | $9.76 | 72700 |
| 2024-07-31 | 61.02 | $9.70 | 54337 |
| 2024-07-30 | 61.02 | $9.70 | 65646 |
| 2024-07-29 | 62.93 | $9.72 | 127400 |
| 2024-07-26 | 59.31 | $9.66 | 55025 |
| 2024-07-25 | 55.16 | $9.60 | 49947 |
| 2024-07-24 | 53.66 | $9.58 | 139125 |
| 2024-07-23 | 53.66 | $9.58 | 82836 |
| 2024-07-22 | 53.66 | $9.58 | 123324 |
| 2024-07-19 | 51.58 | $9.55 | 68207 |
| 2024-07-18 | 51.58 | $9.55 | 136728 |
| 2024-07-17 | 56.13 | $9.61 | 282400 |
| 2024-07-16 | 64.19 | $9.70 | 79000 |
| 2024-07-15 | 63.64 | $9.69 | 96600 |
| 2024-07-12 | 62.55 | $9.67 | 65130 |
| 2024-07-11 | 60.27 | $9.63 | 78800 |
| 2024-07-10 | 57.18 | $9.58 | 72709 |
| 2024-07-09 | 55.20 | $9.55 | 66237 |
| 2024-07-08 | 55.20 | $9.55 | 157725 |
| 2024-07-05 | 58.46 | $9.59 | 69817 |
| 2024-07-03 | 55.32 | $9.54 | 51402 |
| 2024-07-02 | 52.60 | $9.50 | 104500 |
| 2024-07-01 | 51.19 | $9.48 | 136540 |
| 2024-06-28 | 50.49 | $9.47 | 128200 |
| 2024-06-27 | 56.67 | $9.55 | 96030 |
| 2024-06-26 | 55.37 | $9.53 | 122528 |
| 2024-06-25 | 56.17 | $9.54 | 94104 |
| 2024-06-24 | 56.95 | $9.55 | 101314 |
| 2024-06-21 | 55.79 | $9.53 | 138900 |
| 2024-06-20 | 58.03 | $9.56 | 96700 |
| 2024-06-18 | 66.48 | $9.66 | 137300 |
| 2024-06-17 | 64.52 | $9.62 | 124600 |
| 2024-06-14 | 67.33 | $9.65 | 37119 |
| 2024-06-13 | 67.33 | $9.65 | 78047 |
| 2024-06-12 | 61.82 | $9.54 | 67631 |
| 2024-06-11 | 59.46 | $9.50 | 135100 |
| 2024-06-10 | 55.55 | $9.44 | 80642 |
| 2024-06-07 | 52.65 | $9.40 | 36315 |
| 2024-06-06 | 56.12 | $9.44 | 66432 |
| 2024-06-05 | 55.42 | $9.43 | 72310 |
| 2024-06-04 | 52.55 | $9.39 | 67415 |
| 2024-06-03 | 46.86 | $9.32 | 73706 |
| 2024-05-31 | 48.44 | $9.34 | 107500 |
| 2024-05-30 | 45.84 | $9.31 | 60200 |
| 2024-05-29 | 44.96 | $9.30 | 45900 |
| 2024-05-28 | 48.71 | $9.35 | 193809 |
| 2024-05-24 | 50.31 | $9.37 | 19338 |
| 2024-05-23 | 51.92 | $9.39 | 97100 |
| 2024-05-22 | 56.21 | $9.44 | 77920 |
| 2024-05-21 | 58.98 | $9.47 | 87503 |
| 2024-05-20 | 60.89 | $9.49 | 110300 |
| 2024-05-17 | 60.28 | $9.48 | 100611 |
| 2024-05-16 | 62.12 | $9.50 | 73441 |
| 2024-05-15 | 64.94 | $9.53 | 102300 |
| 2024-05-14 | 61.01 | $9.46 | 62300 |
| 2024-05-13 | 64.96 | $9.50 | 33500 |
| 2024-05-10 | 64.42 | $9.49 | 44148 |
| 2024-05-09 | 64.42 | $9.49 | 18534 |
| 2024-05-08 | 64.42 | $9.49 | 103700 |
| 2024-05-07 | 61.31 | $9.43 | 128200 |
| 2024-05-06 | 60.21 | $9.41 | 146347 |
| 2024-05-03 | 57.94 | $9.37 | 92529 |
| 2024-05-02 | 56.76 | $9.35 | 452300 |
| 2024-05-01 | 55.59 | $9.33 | 139900 |
| 2024-04-30 | 54.41 | $9.31 | 407000 |
| 2024-04-29 | 55.10 | $9.32 | 362506 |
| 2024-04-26 | 52.81 | $9.28 | 56735 |
| 2024-04-25 | 52.23 | $9.27 | 82400 |
| 2024-04-24 | 56.16 | $9.33 | 95400 |
| 2024-04-23 | 55.63 | $9.32 | 89800 |
| 2024-04-22 | 55.12 | $9.31 | 67600 |
| 2024-04-19 | 55.73 | $9.32 | 52300 |
| 2024-04-18 | 55.73 | $9.32 | 45400 |
| 2024-04-17 | 59.30 | $9.38 | 45500 |
| 2024-04-16 | 58.02 | $9.35 | 83000 |
| 2024-04-15 | 58.60 | $9.36 | 47414 |
| 2024-04-12 | 59.17 | $9.37 | 117200 |
| 2024-04-11 | 57.21 | $9.32 | 264949 |
| 2024-04-10 | 60.52 | $9.38 | 139100 |
| 2024-04-09 | 69.40 | $9.52 | 128400 |
| 2024-04-08 | 71.54 | $9.55 | 64025 |
| 2024-04-05 | 72.24 | $9.56 | 53600 |
| 2024-04-04 | 73.62 | $9.58 | 56700 |
| 2024-04-03 | 73.38 | $9.57 | 134000 |
| 2024-04-02 | 74.02 | $9.58 | 205501 |
| 2024-04-01 | 76.57 | $9.62 | 732200 |
| 2024-03-28 | 54.71 | $9.03 | 208514 |
| 2024-03-27 | 51.04 | $8.98 | 62500 |
| 2024-03-26 | 54.39 | $9.02 | 52000 |
| 2024-03-25 | 52.92 | $9.00 | 41212 |
| 2024-03-22 | 53.75 | $9.01 | 76600 |
| 2024-03-21 | 52.34 | $8.99 | 59704 |
| 2024-03-20 | 53.11 | $9.00 | 63227 |
| 2024-03-19 | 55.43 | $9.03 | 108900 |
| 2024-03-18 | 57.00 | $9.05 | 79410 |
| 2024-03-15 | 53.21 | $8.99 | 65608 |
| 2024-03-14 | 51.16 | $8.96 | 183800 |
| 2024-03-13 | 56.65 | $9.03 | 77600 |
| 2024-03-12 | 56.01 | $9.02 | 117604 |
| 2024-03-11 | 56.01 | $9.02 | 75506 |
| 2024-03-08 | 54.18 | $8.99 | 75800 |
| 2024-03-07 | 54.18 | $8.99 | 77300 |
| 2024-03-06 | 54.18 | $8.99 | 67000 |
| 2024-03-05 | 53.06 | $8.97 | 98305 |
| 2024-03-04 | 48.91 | $8.90 | 205600 |
| 2024-03-01 | 52.03 | $8.95 | 99544 |
| 2024-02-29 | 51.44 | $8.94 | 35500 |
| 2024-02-28 | 49.07 | $8.90 | 169200 |
| 2024-02-27 | 48.47 | $8.89 | 114103 |
| 2024-02-26 | 50.74 | $8.93 | 68400 |
| 2024-02-23 | 55.68 | $9.01 | 396945 |
| 2024-02-22 | 56.33 | $9.02 | 339243 |
| 2024-02-21 | 56.97 | $9.03 | 51400 |
| 2024-02-20 | 56.03 | $9.01 | 93505 |
| 2024-02-16 | 55.57 | $9.00 | 34600 |
| 2024-02-15 | 58.48 | $9.05 | 54000 |
| 2024-02-14 | 56.30 | $9.00 | 154000 |
| 2024-02-13 | 54.01 | $8.95 | 128000 |
| 2024-02-12 | 62.04 | $9.08 | 51017 |
| 2024-02-09 | 61.20 | $9.06 | 110914 |
| 2024-02-08 | 59.49 | $9.02 | 121819 |
| 2024-02-07 | 58.62 | $9.00 | 70800 |
| 2024-02-06 | 57.77 | $8.98 | 80122 |
| 2024-02-05 | 56.48 | $8.95 | 70000 |
| 2024-02-02 | 59.95 | $9.01 | 102524 |
| 2024-02-01 | 65.00 | $9.09 | 115800 |
| 2024-01-31 | 61.53 | $9.00 | 86700 |
| 2024-01-30 | 57.05 | $8.90 | 89400 |
| 2024-01-29 | 55.57 | $8.87 | 79114 |
| 2024-01-26 | 51.33 | $8.79 | 136919 |
| 2024-01-25 | 58.64 | $8.90 | 102500 |
| 2024-01-24 | 57.60 | $8.88 | 48025 |
| 2024-01-23 | 60.49 | $8.92 | 109900 |
| 2024-01-22 | 61.97 | $8.94 | 55133 |
| 2024-01-19 | 58.60 | $8.87 | 111346 |
| 2024-01-18 | 56.51 | $8.83 | 169000 |
| 2024-01-17 | 62.52 | $8.91 | 116223 |
| 2024-01-16 | 66.73 | $8.96 | 119700 |
| 2024-01-12 | 73.29 | $9.03 | 47300 |
| 2024-01-11 | 71.78 | $8.99 | 38130 |
| 2024-01-10 | 71.40 | $8.98 | 78000 |
| 2024-01-09 | 70.64 | $8.96 | 183522 |
| 2024-01-08 | 71.54 | $8.97 | 186700 |
| 2024-01-05 | 70.09 | $8.93 | 51341 |
| 2024-01-04 | 70.09 | $8.93 | 44621 |
| 2024-01-03 | 80.22 | $9.04 | 44138 |
| 2024-01-02 | 78.03 | $8.96 | 98949 |
| 2023-12-29 | 75.80 | $8.89 | 99500 |
| 2023-12-28 | 75.11 | $8.87 | 159133 |
| 2023-12-27 | 78.28 | $8.90 | 114102 |
| 2023-12-26 | 77.05 | $8.86 | 71300 |
| 2023-12-22 | 77.05 | $8.86 | 83207 |
| 2023-12-21 | 77.05 | $8.86 | 118845 |
| 2023-12-20 | 75.89 | $8.82 | 115844 |
| 2023-12-19 | 75.89 | $8.82 | 427537 |
| 2023-12-18 | 75.61 | $8.81 | 103805 |
| 2023-12-15 | 75.06 | $8.79 | 139000 |
| 2023-12-14 | 76.70 | $8.81 | 126500 |
| 2023-12-13 | 74.00 | $8.71 | 191619 |
| 2023-12-12 | 72.49 | $8.66 | 66343 |
| 2023-12-11 | 72.49 | $8.66 | 52130 |
| 2023-12-08 | 71.90 | $8.64 | 48609 |
| 2023-12-07 | 73.39 | $8.66 | 62400 |
| 2023-12-06 | 72.86 | $8.64 | 72800 |
| 2023-12-05 | 73.56 | $8.65 | 20500 |
| 2023-12-04 | 73.56 | $8.65 | 62311 |
| 2023-12-01 | 72.85 | $8.62 | 52205 |
| 2023-11-30 | 69.47 | $8.49 | 120424 |
| 2023-11-29 | 69.19 | $8.48 | 61000 |
| 2023-11-28 | 65.59 | $8.36 | 117539 |
| 2023-11-27 | 64.61 | $8.33 | 168400 |
| 2023-11-24 | 63.95 | $8.31 | 40001 |
| 2023-11-22 | 65.68 | $8.34 | 98000 |
| 2023-11-21 | 64.78 | $8.31 | 94444 |
| 2023-11-20 | 69.40 | $8.39 | 56200 |
| 2023-11-17 | 69.40 | $8.39 | 55642 |
| 2023-11-16 | 68.90 | $8.37 | 29500 |
| 2023-11-15 | 65.10 | $8.23 | 120000 |
| 2023-11-14 | 69.72 | $8.31 | 64722 |
| 2023-11-13 | 63.58 | $8.11 | 82400 |
| 2023-11-10 | 64.20 | $8.12 | 97600 |
| 2023-11-09 | 62.10 | $8.06 | 299700 |
| 2023-11-08 | 63.88 | $8.09 | 92947 |
| 2023-11-07 | 59.87 | $7.98 | 125400 |
| 2023-11-06 | 53.14 | $7.83 | 836735 |
| 2023-11-03 | 52.64 | $7.82 | 472132 |
| 2023-11-02 | 44.08 | $7.67 | 100600 |
| 2023-11-01 | 35.18 | $7.55 | 216808 |
| 2023-10-31 | 28.91 | $7.48 | 69842 |
| 2023-10-30 | 27.97 | $7.47 | 58830 |
| 2023-10-27 | 27.97 | $7.47 | 108400 |
| 2023-10-26 | 26.19 | $7.45 | 54318 |
| 2023-10-25 | 23.51 | $7.42 | 56913 |
| 2023-10-24 | 25.57 | $7.49 | 92735 |
| 2023-10-23 | 22.82 | $7.46 | 89800 |
| 2023-10-20 | 23.09 | $7.47 | 163700 |
| 2023-10-19 | 23.09 | $7.47 | 125528 |
| 2023-10-18 | 24.67 | $7.53 | 1.7M |
| 2023-10-17 | 27.02 | $7.61 | 129015 |
| 2023-10-16 | 29.70 | $7.69 | 156600 |
| 2023-10-13 | 33.68 | $7.79 | 84429 |
| 2023-10-12 | 32.82 | $7.78 | 92100 |
| 2023-10-11 | 34.07 | $7.81 | 111900 |
| 2023-10-10 | 29.84 | $7.76 | 70800 |
| 2023-10-09 | 28.09 | $7.74 | 29826 |
| 2023-10-06 | 28.09 | $7.74 | 38900 |
| 2023-10-05 | 28.74 | $7.76 | 74800 |
| 2023-10-04 | 31.13 | $7.83 | 90200 |
| 2023-10-03 | 17.11 | $7.68 | 80900 |
| 2023-10-02 | 18.04 | $7.72 | 112800 |
| 2023-09-29 | 15.87 | $7.70 | 165038 |
| 2023-09-28 | 16.71 | $7.74 | 83800 |
| 2023-09-27 | 19.39 | $7.85 | 55100 |
| 2023-09-26 | 21.16 | $7.91 | 58100 |
| 2023-09-25 | 26.03 | $8.04 | 66825 |
| 2023-09-22 | 30.08 | $8.12 | 40711 |
| 2023-09-21 | 32.48 | $8.16 | 85600 |
| 2023-09-20 | 33.76 | $8.18 | 30900 |
| 2023-09-19 | 31.18 | $8.16 | 71039 |
| 2023-09-18 | 31.77 | $8.17 | 105711 |
| 2023-09-15 | 29.24 | $8.15 | 57518 |
| 2023-09-14 | 30.31 | $8.17 | 243300 |
| 2023-09-13 | 31.40 | $8.19 | 102400 |
| 2023-09-12 | 31.94 | $8.20 | 370500 |
| 2023-09-11 | 33.03 | $8.22 | 128048 |
| 2023-09-08 | 33.58 | $8.23 | 71900 |
| 2023-09-07 | 35.82 | $8.27 | 111708 |
| 2023-09-06 | 37.61 | $8.30 | 61800 |
| 2023-09-05 | 38.21 | $8.31 | 90600 |
| 2023-09-01 | 41.37 | $8.36 | 37705 |
| 2023-08-31 | 42.03 | $8.37 | 93908 |
| 2023-08-30 | 37.27 | $8.32 | 63701 |
| 2023-08-29 | 37.86 | $8.33 | 84000 |
| 2023-08-28 | 32.81 | $8.28 | 39700 |
| 2023-08-25 | 30.67 | $8.26 | 53339 |
| 2023-08-24 | 31.63 | $8.28 | 61931 |
| 2023-08-23 | 33.10 | $8.31 | 70200 |
| 2023-08-22 | 32.10 | $8.30 | 83834 |
| 2023-08-21 | 32.10 | $8.30 | 67300 |
| 2023-08-18 | 37.70 | $8.41 | 42800 |
| 2023-08-17 | 38.28 | $8.42 | 35500 |
| 2023-08-16 | 38.28 | $8.42 | 31000 |
| 2023-08-15 | 43.71 | $8.51 | 46719 |
| 2023-08-14 | 41.97 | $8.49 | 66109 |
| 2023-08-11 | 42.60 | $8.50 | 37118 |
| 2023-08-10 | 42.60 | $8.50 | 64300 |
| 2023-08-09 | 41.01 | $8.48 | 47649 |
| 2023-08-08 | 40.23 | $8.47 | 70414 |
| 2023-08-07 | 40.23 | $8.47 | 102400 |
| 2023-08-04 | 42.26 | $8.51 | 68101 |
| 2023-08-03 | 36.98 | $8.44 | 100245 |
| 2023-08-02 | 44.09 | $8.57 | 78300 |
| 2023-08-01 | 50.47 | $8.66 | 89000 |
| 2023-07-31 | 58.52 | $8.75 | 51805 |
| 2023-07-28 | 53.86 | $8.69 | 58800 |
| 2023-07-27 | 52.16 | $8.67 | 26700 |
| 2023-07-26 | 59.45 | $8.74 | 37303 |
| 2023-07-25 | 57.85 | $8.72 | 19700 |
| 2023-07-24 | 57.85 | $8.72 | 18400 |
| 2023-07-21 | 57.09 | $8.71 | 29200 |
| 2023-07-20 | 54.75 | $8.68 | 41400 |
| 2023-07-19 | 56.71 | $8.70 | 44649 |
| 2023-07-18 | 54.38 | $8.67 | 19800 |
| 2023-07-17 | 51.93 | $8.64 | 50448 |
| 2023-07-14 | 50.24 | $8.62 | 42623 |
| 2023-07-13 | 59.14 | $8.71 | 19800 |
| 2023-07-12 | 56.72 | $8.68 | 31306 |
| 2023-07-11 | 52.22 | $8.63 | 42700 |
| 2023-07-10 | 51.26 | $8.62 | 27900 |
| 2023-07-07 | 50.31 | $8.61 | 65045 |
| 2023-07-06 | 49.37 | $8.60 | 91913 |
| 2023-07-05 | 52.17 | $8.63 | 72100 |
| 2023-07-03 | 52.17 | $8.63 | 21200 |
| 2023-06-30 | 50.48 | $8.61 | 73800 |
| 2023-06-29 | 50.48 | $8.61 | 65804 |
| 2023-06-28 | 53.93 | $8.65 | 53703 |
| 2023-06-27 | 53.17 | $8.64 | 38200 |
| 2023-06-26 | 50.04 | $8.60 | 60445 |
| 2023-06-23 | 47.54 | $8.57 | 102500 |
| 2023-06-22 | 45.82 | $8.55 | 78130 |
| 2023-06-21 | 46.55 | $8.56 | 121500 |
| 2023-06-20 | 45.73 | $8.55 | 117900 |
| 2023-06-16 | 44.94 | $8.54 | 60106 |
| 2023-06-15 | 47.59 | $8.58 | 35636 |
| 2023-06-14 | 45.29 | $8.55 | 44500 |
| 2023-06-13 | 44.52 | $8.54 | 89109 |
| 2023-06-12 | 49.12 | $8.61 | 42800 |
| 2023-06-09 | 47.65 | $8.59 | 66846 |
| 2023-06-08 | 51.17 | $8.64 | 36300 |
| 2023-06-07 | 48.27 | $8.60 | 14806 |
| 2023-06-06 | 51.15 | $8.64 | 38400 |
| 2023-06-05 | 48.21 | $8.60 | 39566 |
| 2023-06-02 | 44.23 | $8.55 | 54600 |
| 2023-06-01 | 44.88 | $8.56 | 92100 |
| 2023-05-31 | 39.79 | $8.50 | 56600 |
| 2023-05-30 | 38.89 | $8.49 | 48001 |
| 2023-05-26 | 35.24 | $8.45 | 29800 |
| 2023-05-25 | 35.24 | $8.45 | 44736 |
| 2023-05-24 | 35.24 | $8.45 | 120504 |
| 2023-05-23 | 40.42 | $8.55 | 58423 |
| 2023-05-22 | 46.98 | $8.65 | 83200 |
| 2023-05-19 | 48.48 | $8.67 | 93233 |
| 2023-05-18 | 48.48 | $8.67 | 38000 |
| 2023-05-17 | 49.19 | $8.68 | 38500 |
| 2023-05-16 | 49.19 | $8.68 | 31100 |
| 2023-05-15 | 49.19 | $8.68 | 63000 |
| 2023-05-12 | 49.19 | $8.68 | 17506 |
| 2023-05-11 | 49.19 | $8.68 | 73500 |
| 2023-05-10 | 48.61 | $8.67 | 70310 |
| 2023-05-09 | 47.47 | $8.65 | 76500 |
| 2023-05-08 | 46.34 | $8.63 | 93128 |
| 2023-05-05 | 49.91 | $8.70 | 77600 |
| 2023-05-04 | 45.34 | $8.62 | 57142 |
| 2023-05-03 | 44.74 | $8.61 | 65021 |
| 2023-05-02 | 44.74 | $8.61 | 105100 |
| 2023-05-01 | 44.19 | $8.60 | 87318 |
| 2023-04-28 | 48.31 | $8.69 | 40800 |
| 2023-04-27 | 49.78 | $8.72 | 20344 |
| 2023-04-26 | 49.29 | $8.71 | 20900 |
| 2023-04-25 | 45.24 | $8.63 | 47006 |
| 2023-04-24 | 48.96 | $8.71 | 34213 |
| 2023-04-21 | 50.94 | $8.75 | 34316 |
| 2023-04-20 | 50.47 | $8.74 | 57100 |
| 2023-04-19 | 45.97 | $8.65 | 90311 |
| 2023-04-18 | 47.33 | $8.68 | 70800 |
| 2023-04-17 | 51.69 | $8.77 | 53942 |
| 2023-04-14 | 52.71 | $8.79 | 68400 |
| 2023-04-13 | 53.73 | $8.81 | 38800 |
| 2023-04-12 | 55.76 | $8.85 | 41933 |
| 2023-04-11 | 59.51 | $8.92 | 43300 |
| 2023-04-10 | 54.53 | $8.80 | 44348 |
| 2023-04-06 | 57.91 | $8.86 | 28436 |
| 2023-04-05 | 57.49 | $8.85 | 31100 |
| 2023-04-04 | 55.40 | $8.80 | 70100 |
| 2023-04-03 | 54.10 | $8.77 | 61700 |
| 2023-03-31 | 61.43 | $8.90 | 64537 |
| 2023-03-30 | 54.17 | $8.74 | 29430 |
| 2023-03-29 | 47.08 | $8.62 | 37800 |
| 2023-03-28 | 45.07 | $8.59 | 48900 |
| 2023-03-27 | 43.00 | $8.56 | 55200 |
| 2023-03-24 | 44.59 | $8.59 | 45100 |
| 2023-03-23 | 43.26 | $8.57 | 46300 |
| 2023-03-22 | 42.61 | $8.56 | 62600 |
| 2023-03-21 | 40.65 | $8.53 | 77804 |
| 2023-03-20 | 43.97 | $8.60 | 62631 |
| 2023-03-17 | 46.55 | $8.65 | 32000 |
| 2023-03-16 | 44.70 | $8.62 | 47200 |
| 2023-03-15 | 44.09 | $8.61 | 26612 |
| 2023-03-14 | 40.33 | $8.55 | 29200 |
| 2023-03-13 | 40.76 | $8.56 | 69734 |
| 2023-03-10 | 42.05 | $8.59 | 50800 |
| 2023-03-09 | 42.05 | $8.59 | 56500 |
| 2023-03-08 | 42.46 | $8.60 | 113636 |
| 2023-03-07 | 37.92 | $8.52 | 53300 |
| 2023-03-06 | 39.39 | $8.56 | 123800 |
| 2023-03-03 | 39.76 | $8.57 | 23000 |
| 2023-03-02 | 37.55 | $8.53 | 24402 |
| 2023-03-01 | 39.62 | $8.59 | 30838 |
| 2023-02-28 | 39.97 | $8.60 | 43329 |
| 2023-02-27 | 35.66 | $8.52 | 73900 |
| 2023-02-24 | 37.92 | $8.59 | 23500 |
| 2023-02-23 | 39.99 | $8.65 | 34729 |
| 2023-02-22 | 38.39 | $8.62 | 36714 |
| 2023-02-21 | 37.87 | $8.61 | 53628 |
| 2023-02-17 | 40.84 | $8.70 | 125600 |
| 2023-02-16 | 44.52 | $8.80 | 43500 |
| 2023-02-15 | 48.70 | $8.90 | 41700 |
| 2023-02-14 | 54.52 | $9.02 | 35400 |
| 2023-02-13 | 56.67 | $9.06 | 41940 |
| 2023-02-10 | 54.98 | $9.02 | 56711 |
| 2023-02-09 | 54.98 | $9.02 | 56643 |
| 2023-02-08 | 54.98 | $9.02 | 25103 |
| 2023-02-07 | 55.92 | $9.04 | 42706 |
| 2023-02-06 | 54.07 | $8.99 | 90500 |
| 2023-02-03 | 57.26 | $9.06 | 131141 |
| 2023-02-02 | 61.71 | $9.15 | 51410 |
| 2023-02-01 | 60.74 | $9.12 | 89733 |
| 2023-01-31 | 59.11 | $9.07 | 101000 |
| 2023-01-30 | 58.45 | $9.05 | 103800 |
| 2023-01-27 | 55.75 | $8.97 | 70828 |
| 2023-01-26 | 53.97 | $8.92 | 220510 |
| 2023-01-25 | 56.56 | $8.98 | 172300 |
| 2023-01-24 | 62.24 | $9.10 | 152100 |
| 2023-01-23 | 71.95 | $9.27 | 70819 |
| 2023-01-20 | 71.95 | $9.27 | 49000 |
| 2023-01-19 | 67.35 | $9.10 | 33535 |
| 2023-01-18 | 65.79 | $9.05 | 69300 |
| 2023-01-17 | 64.15 | $9.00 | 47137 |
| 2023-01-13 | 61.72 | $8.93 | 40500 |
| 2023-01-12 | 64.70 | $8.98 | 34000 |
| 2023-01-11 | 62.64 | $8.92 | 58732 |
| 2023-01-10 | 59.67 | $8.84 | 44700 |
| 2023-01-09 | 62.63 | $8.89 | 38441 |
| 2023-01-06 | 59.16 | $8.80 | 65600 |
| 2023-01-05 | 56.16 | $8.73 | 41639 |
| 2023-01-04 | 57.30 | $8.75 | 33727 |
| 2023-01-03 | 55.58 | $8.71 | 117200 |
| 2022-12-30 | 50.88 | $8.61 | 226400 |
| 2022-12-29 | 50.38 | $8.60 | 169400 |
| 2022-12-28 | 46.79 | $8.53 | 124000 |
| 2022-12-27 | 48.21 | $8.56 | 253200 |
| 2022-12-23 | 46.14 | $8.52 | 176100 |
| 2022-12-22 | 48.44 | $8.57 | 260900 |
| 2022-12-21 | 49.38 | $8.59 | 197600 |
| 2022-12-20 | 47.45 | $8.55 | 147544 |
| 2022-12-19 | 49.23 | $8.59 | 172619 |
| 2022-12-16 | 52.01 | $8.65 | 107335 |
| 2022-12-15 | 52.96 | $8.67 | 115005 |
| 2022-12-14 | 57.44 | $8.76 | 204907 |
| 2022-12-13 | 57.06 | $8.75 | 271700 |
| 2022-12-12 | 57.55 | $8.76 | 94500 |
| 2022-12-09 | 58.51 | $8.78 | 68508 |
| 2022-12-08 | 57.84 | $8.76 | 53000 |
| 2022-12-07 | 61.61 | $8.84 | 91023 |
| 2022-12-06 | 60.69 | $8.81 | 37800 |
| 2022-12-05 | 59.79 | $8.78 | 75200 |
| 2022-12-02 | 67.15 | $8.93 | 142900 |
| 2022-12-01 | 69.31 | $8.97 | 152800 |
| 2022-11-30 | 68.34 | $8.93 | 147041 |
| 2022-11-29 | 65.50 | $8.82 | 156400 |
| 2022-11-28 | 63.81 | $8.76 | 221500 |
| 2022-11-25 | 62.95 | $8.73 | 46500 |
| 2022-11-23 | 62.39 | $8.71 | 157300 |
| 2022-11-22 | 60.68 | $8.65 | 159300 |
| 2022-11-21 | 56.27 | $8.51 | 115343 |
| 2022-11-18 | 53.06 | $8.42 | 114720 |
| 2022-11-17 | 51.94 | $8.39 | 175546 |
| 2022-11-16 | 51.20 | $8.37 | 73900 |
| 2022-11-15 | 46.95 | $8.26 | 146344 |
| 2022-11-14 | 42.64 | $8.16 | 75700 |
| 2022-11-11 | 46.21 | $8.26 | 157948 |
| 2022-11-10 | 45.78 | $8.25 | 99903 |
| 2022-11-09 | 37.17 | $8.07 | 28331 |
| 2022-11-08 | 37.80 | $8.09 | 85533 |
| 2022-11-07 | 40.42 | $8.17 | 201542 |
| 2022-11-04 | 39.92 | $8.16 | 166000 |
| 2022-11-03 | 30.00 | $7.98 | 63300 |
| 2022-11-02 | 31.36 | $8.03 | 65407 |
| 2022-11-01 | 31.64 | $8.04 | 103317 |
| 2022-10-31 | 26.12 | $7.95 | 110205 |
| 2022-10-28 | 26.34 | $7.96 | 81503 |
| 2022-10-27 | 27.94 | $8.03 | 66900 |
| 2022-10-26 | 29.14 | $8.08 | 88722 |
| 2022-10-25 | 29.87 | $8.11 | 167600 |
| 2022-10-24 | 30.85 | $8.15 | 104300 |
| 2022-10-21 | 34.03 | $8.27 | 69917 |
| 2022-10-20 | 31.80 | $8.23 | 109644 |
| 2022-10-19 | 31.25 | $8.22 | 46845 |
| 2022-10-18 | 33.03 | $8.29 | 81800 |
| 2022-10-17 | 29.78 | $8.23 | 71600 |
| 2022-10-14 | 35.18 | $8.43 | 36200 |
| 2022-10-13 | 36.77 | $8.48 | 73300 |
| 2022-10-12 | 39.83 | $8.57 | 44500 |
| 2022-10-11 | 40.19 | $8.58 | 88800 |
| 2022-10-10 | 37.00 | $8.52 | 57300 |
| 2022-10-07 | 35.91 | $8.50 | 40200 |
| 2022-10-06 | 32.61 | $8.44 | 22326 |
| 2022-10-05 | 32.61 | $8.44 | 72946 |
| 2022-10-04 | 31.55 | $8.42 | 74107 |
| 2022-10-03 | 31.55 | $8.42 | 65600 |
| 2022-09-30 | 26.32 | $8.32 | 60900 |
| 2022-09-29 | 21.78 | $8.24 | 84137 |
| 2022-09-28 | 22.61 | $8.29 | 87700 |
| 2022-09-27 | 20.30 | $8.25 | 134900 |
| 2022-09-26 | 21.20 | $8.31 | 55505 |
| 2022-09-23 | 24.07 | $8.48 | 243500 |
| 2022-09-22 | 25.02 | $8.53 | 39113 |
| 2022-09-21 | 27.25 | $8.64 | 36167 |
| 2022-09-20 | 26.69 | $8.63 | 22100 |
| 2022-09-19 | 27.50 | $8.67 | 365700 |
| 2022-09-16 | 29.19 | $8.75 | 45100 |
| 2022-09-15 | 31.24 | $8.84 | 35817 |
| 2022-09-14 | 33.75 | $8.94 | 52319 |
| 2022-09-13 | 34.54 | $8.97 | 73600 |
| 2022-09-12 | 38.22 | $9.10 | 62713 |
| 2022-09-09 | 37.73 | $9.09 | 34831 |
| 2022-09-08 | 39.81 | $9.16 | 85700 |
| 2022-09-07 | 40.11 | $9.17 | 58033 |
| 2022-09-06 | 36.48 | $9.09 | 53400 |
| 2022-09-02 | 36.02 | $9.08 | 52900 |
| 2022-09-01 | 35.57 | $9.07 | 60700 |
| 2022-08-31 | 38.35 | $9.18 | 59100 |
| 2022-08-30 | 37.51 | $9.16 | 81600 |
| 2022-08-29 | 41.57 | $9.31 | 41520 |
| 2022-08-26 | 44.95 | $9.42 | 57208 |
| 2022-08-25 | 48.36 | $9.52 | 78700 |
| 2022-08-24 | 47.60 | $9.50 | 104800 |
| 2022-08-23 | 48.61 | $9.53 | 134600 |
| 2022-08-22 | 41.09 | $9.34 | 61500 |
| 2022-08-19 | 49.85 | $9.58 | 86631 |
| 2022-08-18 | 50.27 | $9.59 | 156600 |
| 2022-08-17 | 54.22 | $9.68 | 99600 |
| 2022-08-16 | 59.66 | $9.79 | 550700 |
| 2022-08-15 | 60.71 | $9.81 | 88600 |
| 2022-08-12 | 60.71 | $9.81 | 76800 |
| 2022-08-11 | 59.75 | $9.78 | 65600 |
| 2022-08-10 | 58.79 | $9.75 | 578000 |
| 2022-08-09 | 56.50 | $9.68 | 105500 |
| 2022-08-08 | 56.93 | $9.69 | 134810 |
| 2022-08-05 | 57.34 | $9.70 | 42500 |
| 2022-08-04 | 62.06 | $9.81 | 195000 |
| 2022-08-03 | 62.51 | $9.82 | 85432 |
| 2022-08-02 | 60.35 | $9.74 | 72819 |
| 2022-08-01 | 58.65 | $9.68 | 72347 |
| 2022-07-29 | 55.33 | $9.57 | 81700 |
| 2022-07-28 | 54.70 | $9.55 | 74814 |
| 2022-07-27 | 51.09 | $9.44 | 46149 |
| 2022-07-26 | 50.41 | $9.42 | 68400 |
| 2022-07-25 | 48.72 | $9.37 | 50200 |
| 2022-07-22 | 51.39 | $9.45 | 51841 |
| 2022-07-21 | 49.41 | $9.39 | 97711 |
| 2022-07-20 | 48.41 | $9.36 | 134444 |
| 2022-07-19 | 50.96 | $9.44 | 80700 |
| 2022-07-18 | 49.70 | $9.40 | 100400 |
| 2022-07-15 | 49.08 | $9.38 | 50504 |
| 2022-07-14 | 49.96 | $9.41 | 63500 |
| 2022-07-13 | 56.69 | $9.62 | 78500 |
| 2022-07-12 | 53.58 | $9.51 | 70437 |
| 2022-07-11 | 55.65 | $9.57 | 33000 |
| 2022-07-08 | 58.51 | $9.65 | 63925 |
| 2022-07-07 | 58.00 | $9.63 | 91916 |
| 2022-07-06 | 57.75 | $9.62 | 108049 |
| 2022-07-05 | 54.70 | $9.50 | 138300 |
| 2022-07-01 | 53.36 | $9.45 | 38600 |
| 2022-06-30 | 52.02 | $9.40 | 56100 |
| 2022-06-29 | 50.67 | $9.35 | 79600 |
| 2022-06-28 | 46.68 | $9.21 | 95500 |
| 2022-06-27 | 43.91 | $9.12 | 68400 |
| 2022-06-24 | 45.14 | $9.17 | 71906 |
| 2022-06-23 | 37.43 | $8.94 | 58000 |
| 2022-06-22 | 37.43 | $8.94 | 62917 |
| 2022-06-21 | 36.74 | $8.92 | 48500 |
| 2022-06-17 | 35.37 | $8.88 | 48900 |
| 2022-06-16 | 32.95 | $8.81 | 73600 |
| 2022-06-15 | 36.26 | $8.99 | 67019 |
| 2022-06-14 | 36.85 | $9.02 | 81300 |
| 2022-06-13 | 39.47 | $9.15 | 54302 |
| 2022-06-10 | 42.33 | $9.28 | 167502 |
| 2022-06-09 | 43.97 | $9.35 | 145736 |
| 2022-06-08 | 50.58 | $9.60 | 106000 |
| 2022-06-07 | 51.16 | $9.62 | 74400 |
| 2022-06-06 | 54.78 | $9.74 | 98504 |
| 2022-06-03 | 53.21 | $9.68 | 95000 |
| 2022-06-02 | 55.33 | $9.75 | 36500 |
| 2022-06-01 | 56.56 | $9.79 | 88800 |
| 2022-05-31 | 55.14 | $9.73 | 125800 |
| 2022-05-27 | 53.46 | $9.66 | 127900 |
| 2022-05-26 | 49.61 | $9.51 | 390841 |
| 2022-05-25 | 43.71 | $9.31 | 166421 |
| 2022-05-24 | 38.21 | $9.15 | 137804 |
| 2022-05-23 | 35.59 | $9.08 | 93401 |
| 2022-05-20 | 34.08 | $9.04 | 77316 |
| 2022-05-19 | 31.79 | $8.98 | 110915 |
| 2022-05-18 | 31.04 | $8.96 | 48400 |
| 2022-05-17 | 32.40 | $9.04 | 78218 |
| 2022-05-16 | 33.27 | $9.09 | 102300 |
| 2022-05-13 | 33.79 | $9.12 | 69500 |
| 2022-05-12 | 35.00 | $9.19 | 92000 |
| 2022-05-11 | 36.97 | $9.30 | 54706 |
| 2022-05-10 | 38.08 | $9.36 | 74537 |
| 2022-05-09 | 36.88 | $9.32 | 21900 |
| 2022-05-06 | 40.62 | $9.52 | 90150 |
| 2022-05-05 | 33.21 | $9.29 | 93700 |
| 2022-05-04 | 37.68 | $9.52 | 48600 |
| 2022-05-03 | 38.53 | $9.56 | 81000 |
| 2022-05-02 | 32.33 | $9.39 | 94700 |
| 2022-04-29 | 38.39 | $9.67 | 75232 |
| 2022-04-28 | 38.88 | $9.69 | 131500 |
| 2022-04-27 | 30.85 | $9.50 | 82300 |
| 2022-04-26 | 28.98 | $9.46 | 47703 |
| 2022-04-25 | 27.11 | $9.42 | 69945 |
| 2022-04-22 | 27.98 | $9.47 | 59938 |
| 2022-04-21 | 28.51 | $9.50 | 66703 |
| 2022-04-20 | 29.20 | $9.54 | 136600 |
| 2022-04-19 | 27.53 | $9.50 | 65917 |
| 2022-04-18 | 27.84 | $9.52 | 58100 |
| 2022-04-14 | 29.94 | $9.65 | 60417 |
| 2022-04-13 | 30.44 | $9.68 | 61719 |
| 2022-04-12 | 30.44 | $9.68 | 72741 |
| 2022-04-11 | 31.73 | $9.76 | 53400 |
| 2022-04-08 | 34.87 | $9.94 | 75400 |
| 2022-04-07 | 38.06 | $10.10 | 62800 |
| 2022-04-06 | 40.01 | $10.19 | 43534 |
| 2022-04-05 | 45.43 | $10.41 | 97700 |
| 2022-04-04 | 42.40 | $10.32 | 43000 |
| 2022-04-01 | 43.16 | $10.35 | 86500 |
| 2022-03-31 | 44.67 | $10.41 | 65300 |
| 2022-03-30 | 33.57 | $10.11 | 33438 |
| 2022-03-29 | 31.39 | $10.06 | 49422 |
| 2022-03-28 | 31.99 | $10.09 | 31600 |
| 2022-03-25 | 32.98 | $10.14 | 88911 |
| 2022-03-24 | 33.58 | $10.17 | 74300 |
| 2022-03-23 | 35.83 | $10.28 | 46200 |
| 2022-03-22 | 38.28 | $10.39 | 57926 |
| 2022-03-21 | 39.68 | $10.45 | 78735 |
| 2022-03-18 | 32.65 | $10.27 | 50300 |
| 2022-03-17 | 35.49 | $10.40 | 17046 |
| 2022-03-16 | 31.58 | $10.31 | 39312 |
| 2022-03-15 | 31.14 | $10.30 | 120400 |
| 2022-03-14 | 32.95 | $10.39 | 53500 |
| 2022-03-11 | 34.43 | $10.46 | 52900 |
| 2022-03-10 | 35.97 | $10.53 | 103500 |
| 2022-03-09 | 36.41 | $10.55 | 109041 |
| 2022-03-08 | 36.04 | $10.54 | 129102 |
| 2022-03-07 | 39.32 | $10.69 | 48300 |
| 2022-03-04 | 43.59 | $10.86 | 38200 |
| 2022-03-03 | 44.96 | $10.91 | 33237 |
| 2022-03-02 | 48.41 | $11.03 | 106100 |
| 2022-03-01 | 47.45 | $11.00 | 74500 |
| 2022-02-28 | 39.63 | $10.78 | 43530 |
| 2022-02-25 | 37.62 | $10.73 | 23500 |
| 2022-02-24 | 39.11 | $10.79 | 67836 |
| 2022-02-23 | 33.74 | $10.66 | 135545 |
| 2022-02-22 | 34.40 | $10.69 | 22400 |
| 2022-02-18 | 39.88 | $10.91 | 35700 |
| 2022-02-17 | 36.84 | $10.84 | 91323 |
| 2022-02-16 | 30.66 | $10.71 | 116500 |
| 2022-02-15 | 26.45 | $10.63 | 114600 |
| 2022-02-14 | 27.44 | $10.68 | 58833 |
| 2022-02-11 | 29.09 | $10.76 | 138543 |
| 2022-02-10 | 31.82 | $10.88 | 60814 |
| 2022-02-09 | 32.80 | $10.92 | 40200 |
| 2022-02-08 | 33.28 | $10.94 | 85700 |
| 2022-02-07 | 33.28 | $10.94 | 29300 |
| 2022-02-04 | 30.01 | $10.87 | 119739 |
| 2022-02-03 | 31.48 | $10.94 | 62444 |
| 2022-02-02 | 37.72 | $11.19 | 80045 |
| 2022-02-01 | 28.57 | $11.02 | 64500 |
| 2022-01-31 | 25.51 | $10.97 | 75800 |
| 2022-01-28 | 23.65 | $10.94 | 75123 |
| 2022-01-27 | 25.25 | $11.02 | 60311 |
| 2022-01-26 | 25.25 | $11.02 | 118300 |
| 2022-01-25 | 25.84 | $11.05 | 158328 |
| 2022-01-24 | 26.23 | $11.07 | 121631 |
| 2022-01-21 | 28.69 | $11.19 | 47944 |
| 2022-01-20 | 28.91 | $11.20 | 52700 |
| 2022-01-19 | 32.11 | $11.34 | 94200 |
| 2022-01-18 | 33.10 | $11.38 | 90100 |
| 2022-01-14 | 38.16 | $11.56 | 103300 |
| 2022-01-13 | 45.05 | $11.75 | 59417 |
| 2022-01-12 | 48.56 | $11.83 | 99338 |
| 2022-01-11 | 45.54 | $11.77 | 68343 |
| 2022-01-10 | 45.97 | $11.78 | 59532 |
| 2022-01-07 | 45.97 | $11.78 | 33209 |
| 2022-01-06 | 42.03 | $11.70 | 73100 |
| 2022-01-05 | 41.53 | $11.69 | 44200 |
| 2022-01-04 | 43.32 | $11.74 | 37045 |
| 2022-01-03 | 45.96 | $11.81 | 60609 |
| 2021-12-31 | 46.35 | $11.82 | 53247 |
| 2021-12-30 | 44.59 | $11.78 | 120100 |
| 2021-12-29 | 44.16 | $11.77 | 74138 |
| 2021-12-28 | 45.51 | $11.81 | 49941 |
| 2021-12-27 | 47.96 | $11.88 | 55746 |
| 2021-12-23 | 49.03 | $11.91 | 43400 |
| 2021-12-22 | 51.97 | $11.99 | 24042 |
| 2021-12-21 | 48.68 | $11.90 | 42829 |
| 2021-12-20 | 52.48 | $12.00 | 22542 |
| 2021-12-17 | 53.27 | $12.02 | 43617 |
| 2021-12-16 | 52.24 | $11.99 | 369500 |
| 2021-12-15 | 51.91 | $11.98 | 73636 |
| 2021-12-14 | 46.59 | $11.83 | 53935 |
| 2021-12-13 | 48.63 | $11.89 | 72823 |
| 2021-12-10 | 47.54 | $11.86 | 150900 |
| 2021-12-09 | 45.33 | $11.80 | 188519 |
| 2021-12-08 | 45.94 | $11.82 | 53700 |
| 2021-12-07 | 44.51 | $11.78 | 46033 |
| 2021-12-06 | 40.00 | $11.66 | 78500 |
| 2021-12-03 | 41.33 | $11.71 | 92218 |
| 2021-12-02 | 43.25 | $11.78 | 75000 |
| 2021-12-01 | 49.82 | $11.99 | 60600 |
| 2021-11-30 | 53.90 | $12.10 | 32500 |
| 2021-11-29 | 49.23 | $11.97 | 43306 |
| 2021-11-26 | 52.33 | $12.05 | 14600 |
| 2021-11-24 | 50.48 | $12.00 | 28036 |
| 2021-11-23 | 50.85 | $12.01 | 35400 |
| 2021-11-22 | 53.10 | $12.07 | 19400 |
| 2021-11-19 | 53.47 | $12.08 | 35640 |
| 2021-11-18 | 50.49 | $11.99 | 40000 |
| 2021-11-17 | 58.85 | $12.20 | 44300 |
| 2021-11-16 | 58.85 | $12.20 | 77600 |
| 2021-11-15 | 52.42 | $12.01 | 140948 |
| 2021-11-12 | 61.00 | $12.19 | 29117 |
| 2021-11-11 | 60.31 | $12.17 | 46900 |
| 2021-11-10 | 60.31 | $12.17 | 36506 |
| 2021-11-09 | 57.62 | $12.09 | 41600 |
| 2021-11-08 | 61.59 | $12.17 | 70800 |
| 2021-11-05 | 64.21 | $12.22 | 93900 |
| 2021-11-04 | 58.89 | $12.06 | 72804 |
| 2021-11-03 | 53.55 | $11.93 | 73228 |
| 2021-11-02 | 52.66 | $11.91 | 117400 |
| 2021-11-01 | 47.34 | $11.80 | 138823 |
| 2021-10-29 | 38.37 | $11.65 | 59700 |
| 2021-10-28 | 30.92 | $11.55 | 62621 |
| 2021-10-27 | 30.12 | $11.54 | 64500 |
| 2021-10-26 | 29.34 | $11.53 | 39505 |
| 2021-10-25 | 30.64 | $11.57 | 57600 |
| 2021-10-22 | 31.99 | $11.61 | 36600 |
| 2021-10-21 | 32.67 | $11.63 | 55100 |
| 2021-10-20 | 35.94 | $11.72 | 36008 |
| 2021-10-19 | 35.26 | $11.71 | 68500 |
| 2021-10-18 | 37.54 | $11.77 | 19918 |
| 2021-10-15 | 38.74 | $11.80 | 40141 |
| 2021-10-14 | 42.13 | $11.88 | 85300 |
| 2021-10-13 | 34.65 | $11.77 | 64100 |
| 2021-10-12 | 29.96 | $11.71 | 52445 |
| 2021-10-11 | 26.63 | $11.67 | 23518 |
| 2021-10-08 | 27.24 | $11.69 | 25800 |
| 2021-10-07 | 27.86 | $11.71 | 38500 |
| 2021-10-06 | 30.11 | $11.78 | 25600 |
| 2021-10-05 | 31.13 | $11.81 | 31100 |
| 2021-10-04 | 30.38 | $11.80 | 46200 |
| 2021-10-01 | 33.50 | $11.89 | 46420 |
| 2021-09-30 | 33.86 | $11.90 | 71934 |
| 2021-09-29 | 30.23 | $11.85 | 41412 |
| 2021-09-28 | 31.21 | $11.88 | 69700 |
| 2021-09-27 | 38.74 | $12.07 | 74033 |
| 2021-09-24 | 44.66 | $12.18 | 37900 |
| 2021-09-23 | 43.16 | $12.16 | 51320 |
| 2021-09-22 | 51.05 | $12.28 | 172300 |
| 2021-09-21 | 48.04 | $12.24 | 43400 |
| 2021-09-20 | 48.75 | $12.25 | 93000 |
| 2021-09-17 | 50.90 | $12.28 | 42129 |
| 2021-09-16 | 50.21 | $12.27 | 58500 |
| 2021-09-15 | 50.89 | $12.28 | 59524 |
| 2021-09-14 | 40.01 | $12.14 | 80700 |
| 2021-09-13 | 39.10 | $12.13 | 41600 |
| 2021-09-10 | 40.27 | $12.15 | 40426 |
| 2021-09-09 | 38.52 | $12.13 | 34200 |
| 2021-09-08 | 38.52 | $12.13 | 42700 |
| 2021-09-07 | 41.24 | $12.18 | 43800 |
| 2021-09-03 | 44.20 | $12.23 | 37300 |
| 2021-09-02 | 49.61 | $12.31 | 35300 |
| 2021-09-01 | 49.61 | $12.31 | 47604 |
| 2021-08-31 | 47.44 | $12.28 | 48244 |
| 2021-08-30 | 50.19 | $12.32 | 28700 |
| 2021-08-27 | 51.61 | $12.34 | 28204 |
| 2021-08-26 | 50.95 | $12.33 | 55300 |
| 2021-08-25 | 52.30 | $12.35 | 58430 |
| 2021-08-24 | 53.66 | $12.37 | 70800 |
| 2021-08-23 | 49.96 | $12.31 | 85333 |
| 2021-08-20 | 49.96 | $12.31 | 41042 |
| 2021-08-19 | 51.19 | $12.33 | 39100 |
| 2021-08-18 | 50.02 | $12.31 | 36300 |
| 2021-08-17 | 50.02 | $12.31 | 25910 |
| 2021-08-16 | 48.92 | $12.29 | 30000 |
| 2021-08-13 | 49.97 | $12.31 | 39726 |
| 2021-08-12 | 52.08 | $12.35 | 38900 |
| 2021-08-11 | 56.65 | $12.43 | 55837 |
| 2021-08-10 | 54.76 | $12.39 | 46846 |
| 2021-08-09 | 52.82 | $12.35 | 31500 |
| 2021-08-06 | 51.33 | $12.32 | 46600 |
| 2021-08-05 | 51.33 | $12.32 | 53400 |
| 2021-08-04 | 55.55 | $12.40 | 61100 |
| 2021-08-03 | 56.10 | $12.41 | 56300 |
| 2021-08-02 | 57.73 | $12.44 | 25842 |
| 2021-07-30 | 56.94 | $12.42 | 63633 |
| 2021-07-29 | 58.49 | $12.45 | 58400 |
| 2021-07-28 | 65.91 | $12.58 | 96500 |
| 2021-07-27 | 58.63 | $12.39 | 37638 |
| 2021-07-26 | 56.78 | $12.35 | 43400 |
| 2021-07-23 | 51.65 | $12.25 | 61543 |
| 2021-07-22 | 42.58 | $12.11 | 33400 |
| 2021-07-21 | 41.84 | $12.10 | 29407 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.19
2026-07-17
Close Price
$9.17
Vol: 329940
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.19 | $9.17 | 329940 |
| 2026-07-16 | -71.43 | $9.18 | 332626 |
| 2026-07-15 | -66.67 | $9.19 | 101140 |
| 2026-07-14 | -52.38 | $9.22 | 92034 |
| 2026-07-13 | -57.14 | $9.21 | 44145 |
| 2026-07-10 | -61.90 | $9.20 | 157906 |
| 2026-07-09 | -42.86 | $9.24 | 81124 |
| 2026-07-08 | -34.78 | $9.25 | 148600 |
| 2026-07-07 | -37.50 | $9.24 | 95900 |
| 2026-07-06 | -20.00 | $9.28 | 86300 |
| 2026-07-02 | -25.00 | $9.26 | 50000 |
| 2026-07-01 | -21.43 | $9.27 | 78111 |
| 2026-06-30 | -46.43 | $9.20 | 138603 |
| 2026-06-29 | -21.43 | $9.27 | 98101 |
| 2026-06-26 | -28.57 | $9.25 | 92100 |
| 2026-06-25 | -41.94 | $9.20 | 127700 |
| 2026-06-24 | -31.43 | $9.22 | 129926 |
| 2026-06-23 | -27.50 | $9.22 | 81524 |
| 2026-06-22 | -32.56 | $9.19 | 93519 |
| 2026-06-18 | -11.43 | $9.19 | 108019 |
| 2026-06-17 | -5.41 | $9.21 | 61105 |
| 2026-06-16 | -5.56 | $9.20 | 68109 |
| 2026-06-15 | 0.00 | $9.20 | 72398 |
| 2026-06-12 | -11.76 | $9.16 | 41100 |
| 2026-06-11 | -8.82 | $9.17 | 75200 |
| 2026-06-10 | -6.25 | $9.16 | 76910 |
| 2026-06-09 | -9.38 | $9.15 | 89247 |
| 2026-06-08 | -25.00 | $9.10 | 60100 |
| 2026-06-05 | -28.13 | $9.09 | 81239 |
| 2026-06-04 | -18.75 | $9.12 | 104200 |
| 2026-06-03 | -25.00 | $9.10 | 132200 |
| 2026-06-02 | -6.45 | $9.15 | 62524 |
| 2026-06-01 | -16.13 | $9.12 | 108842 |
| 2026-05-29 | -6.45 | $9.15 | 127334 |
| 2026-05-28 | -13.79 | $9.11 | 95500 |
| 2026-05-27 | -37.93 | $9.04 | 85968 |
| 2026-05-26 | -65.52 | $8.96 | 94500 |
| 2026-05-22 | -86.67 | $8.90 | 73600 |
| 2026-05-21 | -83.33 | $8.91 | 159500 |
| 2026-05-20 | -86.67 | $8.90 | 84342 |
| 2026-05-19 | -96.15 | $8.91 | 124700 |
| 2026-05-18 | -93.33 | $8.95 | 161321 |
| 2026-05-15 | -92.59 | $8.99 | 132707 |
| 2026-05-14 | -80.95 | $9.07 | 139035 |
| 2026-05-13 | -80.95 | $9.07 | 112825 |
| 2026-05-12 | -76.19 | $9.08 | 155104 |
| 2026-05-11 | -61.90 | $9.11 | 109900 |
| 2026-05-08 | -66.67 | $9.10 | 189506 |
| 2026-05-07 | -61.90 | $9.11 | 87101 |
| 2026-05-06 | -57.14 | $9.12 | 115001 |
| 2026-05-05 | -80.95 | $9.07 | 177611 |
| 2026-05-04 | -74.07 | $9.04 | 110300 |
| 2026-05-01 | -51.72 | $9.09 | 123500 |
| 2026-04-30 | -37.93 | $9.13 | 149700 |
| 2026-04-29 | -41.38 | $9.12 | 115633 |
| 2026-04-28 | -26.83 | $9.13 | 235100 |
| 2026-04-27 | -18.00 | $9.15 | 144300 |
| 2026-04-24 | -20.00 | $9.14 | 72246 |
| 2026-04-23 | -22.00 | $9.13 | 69100 |
| 2026-04-22 | -18.00 | $9.15 | 207500 |
| 2026-04-21 | -12.00 | $9.18 | 90000 |
| 2026-04-20 | -2.00 | $9.23 | 81428 |
| 2026-04-17 | -8.00 | $9.20 | 221900 |
| 2026-04-16 | -2.17 | $9.19 | 133715 |
| 2026-04-15 | -16.00 | $9.16 | 97400 |
| 2026-04-14 | -14.00 | $9.17 | 85900 |
| 2026-04-13 | -20.00 | $9.14 | 252007 |
| 2026-04-10 | -16.00 | $9.16 | 156100 |
| 2026-04-09 | -20.00 | $9.14 | 145822 |
| 2026-04-08 | -20.00 | $9.14 | 181200 |
| 2026-04-07 | -34.00 | $9.07 | 109700 |
| 2026-04-06 | -40.00 | $9.04 | 131037 |
| 2026-04-02 | -46.00 | $9.01 | 114212 |
| 2026-04-01 | -38.00 | $9.05 | 379041 |
| 2026-03-31 | -28.00 | $9.10 | 324200 |
| 2026-03-30 | -87.27 | $8.81 | 300300 |
| 2026-03-27 | -100.00 | $8.77 | 293343 |
| 2026-03-26 | -93.48 | $8.87 | 224829 |
| 2026-03-25 | -80.43 | $8.93 | 91800 |
| 2026-03-24 | -97.83 | $8.85 | 242400 |
| 2026-03-23 | -86.05 | $8.93 | 164503 |
| 2026-03-20 | -100.00 | $8.91 | 320436 |
| 2026-03-19 | -70.00 | $9.16 | 77400 |
| 2026-03-18 | -40.00 | $9.22 | 253000 |
| 2026-03-17 | -50.00 | $9.20 | 191844 |
| 2026-03-16 | -55.00 | $9.19 | 83621 |
| 2026-03-13 | -80.00 | $9.14 | 47921 |
| 2026-03-12 | -90.00 | $9.12 | 148707 |
| 2026-03-11 | -78.95 | $9.15 | 71500 |
| 2026-03-10 | -63.16 | $9.18 | 77340 |
| 2026-03-09 | -68.42 | $9.17 | 80000 |
| 2026-03-06 | -57.89 | $9.19 | 81337 |
| 2026-03-05 | -50.00 | $9.20 | 128500 |
| 2026-03-04 | -45.00 | $9.21 | 64524 |
| 2026-03-03 | -50.00 | $9.20 | 114300 |
| 2026-03-02 | -5.00 | $9.29 | 96214 |
| 2026-02-27 | -11.11 | $9.23 | 69525 |
| 2026-02-26 | -27.27 | $9.19 | 109400 |
| 2026-02-25 | -31.82 | $9.18 | 65137 |
| 2026-02-24 | -37.04 | $9.15 | 91200 |
| 2026-02-23 | -40.74 | $9.14 | 75700 |
| 2026-02-20 | -43.33 | $9.12 | 52000 |
| 2026-02-19 | -20.00 | $9.19 | 102200 |
| 2026-02-18 | -20.00 | $9.19 | 76700 |
| 2026-02-17 | -13.33 | $9.21 | 103145 |
| 2026-02-13 | -16.67 | $9.20 | 122900 |
| 2026-02-12 | -13.33 | $9.21 | 121700 |
| 2026-02-11 | -6.67 | $9.23 | 50633 |
| 2026-02-10 | -10.00 | $9.22 | 136200 |
| 2026-02-09 | -8.33 | $9.17 | 88918 |
| 2026-02-06 | -8.33 | $9.17 | 89200 |
| 2026-02-05 | -13.04 | $9.15 | 76100 |
| 2026-02-04 | -26.09 | $9.12 | 80508 |
| 2026-02-03 | -17.39 | $9.14 | 85514 |
| 2026-02-02 | -21.74 | $9.13 | 122103 |
| 2026-01-30 | -30.43 | $9.11 | 68900 |
| 2026-01-29 | -34.78 | $9.10 | 52949 |
| 2026-01-28 | -43.48 | $9.08 | 42509 |
| 2026-01-27 | -60.87 | $9.04 | 81846 |
| 2026-01-26 | -78.26 | $9.00 | 211300 |
| 2026-01-23 | -86.96 | $8.98 | 130539 |
| 2026-01-22 | -91.30 | $8.97 | 194333 |
| 2026-01-21 | -100.00 | $8.98 | 388000 |
| 2026-01-20 | -40.00 | $9.10 | 213800 |
| 2026-01-16 | -25.00 | $9.13 | 144100 |
| 2026-01-15 | -5.00 | $9.17 | 87540 |
| 2026-01-14 | 0.00 | $9.18 | 33600 |
| 2026-01-13 | -5.26 | $9.16 | 46734 |
| 2026-01-12 | -23.81 | $9.14 | 74400 |
| 2026-01-09 | -34.78 | $9.13 | 81600 |
| 2026-01-08 | -39.13 | $9.12 | 149900 |
| 2026-01-07 | -39.13 | $9.12 | 157104 |
| 2026-01-06 | -48.28 | $9.13 | 33000 |
| 2026-01-05 | -48.28 | $9.13 | 141144 |
| 2026-01-02 | -65.52 | $9.08 | 116348 |
| 2025-12-31 | -62.07 | $9.09 | 209100 |
| 2025-12-30 | -75.86 | $9.05 | 166900 |
| 2025-12-29 | -79.31 | $9.04 | 227741 |
| 2025-12-26 | -79.31 | $9.04 | 167505 |
| 2025-12-24 | -82.76 | $9.03 | 78500 |
| 2025-12-23 | -82.76 | $9.03 | 231800 |
| 2025-12-22 | -82.76 | $9.03 | 198417 |
| 2025-12-19 | -79.31 | $9.04 | 502300 |
| 2025-12-18 | -70.00 | $9.13 | 122017 |
| 2025-12-17 | -76.19 | $9.12 | 102437 |
| 2025-12-16 | -80.95 | $9.11 | 201430 |
| 2025-12-15 | -88.00 | $9.10 | 134833 |
| 2025-12-12 | -69.23 | $9.15 | 110800 |
| 2025-12-11 | -60.00 | $9.19 | 66605 |
| 2025-12-10 | -60.00 | $9.19 | 26200 |
| 2025-12-09 | -73.33 | $9.15 | 122200 |
| 2025-12-08 | -53.33 | $9.21 | 84603 |
| 2025-12-05 | -46.67 | $9.23 | 104000 |
| 2025-12-04 | -60.00 | $9.19 | 113248 |
| 2025-12-03 | -70.00 | $9.16 | 135300 |
| 2025-12-02 | -86.67 | $9.11 | 155741 |
| 2025-12-01 | -86.67 | $9.11 | 204109 |
| 2025-11-28 | -83.33 | $9.12 | 75642 |
| 2025-11-26 | -90.00 | $9.10 | 170630 |
| 2025-11-25 | -93.33 | $9.09 | 508915 |
| 2025-11-24 | -100.00 | $9.09 | 140100 |
| 2025-11-21 | -92.86 | $9.11 | 106300 |
| 2025-11-20 | -92.31 | $9.13 | 187238 |
| 2025-11-19 | -62.50 | $9.22 | 83500 |
| 2025-11-18 | -41.67 | $9.27 | 177044 |
| 2025-11-17 | -41.67 | $9.27 | 84200 |
| 2025-11-14 | -20.83 | $9.32 | 64041 |
| 2025-11-13 | -12.50 | $9.34 | 187500 |
| 2025-11-12 | -23.53 | $9.26 | 64328 |
| 2025-11-11 | -11.76 | $9.28 | 133300 |
| 2025-11-10 | -58.82 | $9.20 | 72042 |
| 2025-11-07 | -88.24 | $9.15 | 141900 |
| 2025-11-06 | -76.47 | $9.17 | 180200 |
| 2025-11-05 | -58.82 | $9.20 | 108140 |
| 2025-11-04 | -52.94 | $9.21 | 145347 |
| 2025-11-03 | -52.94 | $9.21 | 72800 |
| 2025-10-31 | -58.82 | $9.20 | 93335 |
| 2025-10-30 | -70.59 | $9.18 | 119200 |
| 2025-10-29 | -76.47 | $9.17 | 134110 |
| 2025-10-28 | -76.47 | $9.17 | 141900 |
| 2025-10-27 | -55.00 | $9.19 | 138500 |
| 2025-10-24 | -30.43 | $9.23 | 79000 |
| 2025-10-23 | -40.00 | $9.20 | 89600 |
| 2025-10-22 | -26.92 | $9.23 | 85628 |
| 2025-10-21 | -19.23 | $9.25 | 223300 |
| 2025-10-20 | -34.62 | $9.21 | 73400 |
| 2025-10-17 | -26.92 | $9.23 | 82541 |
| 2025-10-16 | -11.54 | $9.27 | 73917 |
| 2025-10-15 | -11.54 | $9.27 | 61100 |
| 2025-10-14 | -23.08 | $9.24 | 59900 |
| 2025-10-13 | -31.03 | $9.24 | 36222 |
| 2025-10-10 | -41.38 | $9.21 | 95000 |
| 2025-10-09 | -41.38 | $9.21 | 72529 |
| 2025-10-08 | -44.83 | $9.20 | 77800 |
| 2025-10-07 | -51.72 | $9.18 | 77940 |
| 2025-10-06 | -65.52 | $9.14 | 98800 |
| 2025-10-03 | -42.11 | $9.17 | 107316 |
| 2025-10-02 | -24.00 | $9.21 | 91331 |
| 2025-10-01 | -19.30 | $9.22 | 84300 |
| 2025-09-30 | -27.59 | $9.17 | 123642 |
| 2025-09-29 | -36.21 | $9.12 | 163500 |
| 2025-09-26 | -40.00 | $9.09 | 77126 |
| 2025-09-25 | -33.33 | $9.11 | 120543 |
| 2025-09-24 | -36.76 | $9.08 | 86400 |
| 2025-09-23 | -30.00 | $9.12 | 68100 |
| 2025-09-22 | -27.14 | $9.14 | 46200 |
| 2025-09-19 | -24.66 | $9.15 | 132000 |
| 2025-09-18 | -8.97 | $9.26 | 107023 |
| 2025-09-17 | -8.97 | $9.26 | 58601 |
| 2025-09-16 | -10.26 | $9.25 | 118200 |
| 2025-09-15 | -3.90 | $9.29 | 116303 |
| 2025-09-12 | -1.33 | $9.29 | 108711 |
| 2025-09-11 | 0.00 | $9.25 | 252914 |
| 2025-09-10 | 0.00 | $9.15 | 218814 |
| 2025-09-09 | -10.34 | $9.07 | 166419 |
| 2025-09-08 | 0.00 | $9.06 | 486135 |
| 2025-09-05 | 0.00 | $8.95 | 115144 |
| 2025-09-04 | -13.33 | $8.81 | 80078 |
| 2025-09-03 | -23.33 | $8.78 | 39000 |
| 2025-09-02 | -30.00 | $8.76 | 94033 |
| 2025-08-29 | 0.00 | $8.85 | 138300 |
| 2025-08-28 | 0.00 | $8.77 | 169125 |
| 2025-08-27 | -15.79 | $8.71 | 72900 |
| 2025-08-26 | -19.05 | $8.70 | 141103 |
| 2025-08-25 | -40.91 | $8.65 | 113315 |
| 2025-08-22 | 0.00 | $8.72 | 169900 |
| 2025-08-21 | -47.62 | $8.62 | 274400 |
| 2025-08-20 | -66.67 | $8.56 | 53223 |
| 2025-08-19 | -58.33 | $8.58 | 168321 |
| 2025-08-18 | -41.67 | $8.62 | 99617 |
| 2025-08-15 | -41.67 | $8.62 | 116334 |
| 2025-08-14 | -37.50 | $8.63 | 132100 |
| 2025-08-13 | -40.00 | $8.63 | 108216 |
| 2025-08-12 | -51.72 | $8.62 | 148100 |
| 2025-08-11 | -34.48 | $8.67 | 138400 |
| 2025-08-08 | -35.48 | $8.68 | 31100 |
| 2025-08-07 | -41.94 | $8.66 | 74500 |
| 2025-08-06 | -47.22 | $8.67 | 125803 |
| 2025-08-05 | -52.78 | $8.65 | 149928 |
| 2025-08-04 | -58.33 | $8.63 | 234000 |
| 2025-08-01 | -53.85 | $8.66 | 99100 |
| 2025-07-31 | -75.61 | $8.58 | 129900 |
| 2025-07-30 | -85.37 | $8.54 | 88021 |
| 2025-07-29 | -82.93 | $8.55 | 158500 |
| 2025-07-28 | -92.68 | $8.51 | 48800 |
| 2025-07-25 | -90.24 | $8.52 | 65600 |
| 2025-07-24 | -92.68 | $8.51 | 104400 |
| 2025-07-23 | -97.37 | $8.52 | 136744 |
| 2025-07-22 | -94.59 | $8.54 | 139900 |
| 2025-07-21 | -100.00 | $8.55 | 100300 |
| 2025-07-18 | -100.00 | $8.60 | 154929 |
| 2025-07-17 | -100.00 | $8.65 | 143700 |
| 2025-07-16 | -90.91 | $8.73 | 157600 |
| 2025-07-15 | -77.27 | $8.76 | 96900 |
| 2025-07-14 | -81.82 | $8.75 | 92700 |
| 2025-07-11 | -81.82 | $8.75 | 55408 |
| 2025-07-10 | -54.55 | $8.81 | 51614 |
| 2025-07-09 | -54.55 | $8.81 | 56800 |
| 2025-07-08 | -50.00 | $8.82 | 66512 |
| 2025-07-07 | -40.91 | $8.84 | 141800 |
| 2025-07-03 | -41.67 | $8.85 | 102433 |
| 2025-07-02 | -41.67 | $8.85 | 69400 |
| 2025-07-01 | -37.50 | $8.86 | 76400 |
| 2025-06-30 | -55.17 | $8.84 | 99607 |
| 2025-06-27 | -68.97 | $8.80 | 111100 |
| 2025-06-26 | -80.65 | $8.77 | 113133 |
| 2025-06-25 | -87.10 | $8.75 | 108600 |
| 2025-06-24 | -87.10 | $8.75 | 251820 |
| 2025-06-23 | -93.55 | $8.73 | 195100 |
| 2025-06-20 | -100.00 | $8.71 | 133100 |
| 2025-06-18 | -77.42 | $8.85 | 100700 |
| 2025-06-17 | -67.74 | $8.88 | 62842 |
| 2025-06-16 | -74.19 | $8.86 | 62340 |
| 2025-06-13 | -83.72 | $8.85 | 92700 |
| 2025-06-12 | -88.64 | $8.83 | 140400 |
| 2025-06-11 | -90.91 | $8.82 | 100900 |
| 2025-06-10 | -95.45 | $8.80 | 91401 |
| 2025-06-09 | -84.09 | $8.85 | 156600 |
| 2025-06-06 | -100.00 | $8.82 | 80735 |
| 2025-06-05 | -89.19 | $8.89 | 153414 |
| 2025-06-04 | -91.89 | $8.88 | 94500 |
| 2025-06-03 | -97.22 | $8.87 | 110100 |
| 2025-06-02 | -97.06 | $8.89 | 87000 |
| 2025-05-30 | -70.59 | $8.98 | 46900 |
| 2025-05-29 | -76.47 | $8.96 | 70200 |
| 2025-05-28 | -82.35 | $8.94 | 157800 |
| 2025-05-27 | -82.35 | $8.94 | 90048 |
| 2025-05-23 | -94.12 | $8.90 | 50217 |
| 2025-05-22 | -87.88 | $8.93 | 57618 |
| 2025-05-21 | -86.11 | $8.91 | 78411 |
| 2025-05-20 | -36.96 | $9.05 | 48625 |
| 2025-05-19 | -32.61 | $9.07 | 198000 |
| 2025-05-16 | -6.52 | $9.19 | 96159 |
| 2025-05-15 | -10.87 | $9.17 | 115700 |
| 2025-05-14 | -15.22 | $9.15 | 104578 |
| 2025-05-13 | -4.44 | $9.19 | 55308 |
| 2025-05-12 | -6.67 | $9.18 | 84934 |
| 2025-05-09 | -6.67 | $9.18 | 43619 |
| 2025-05-08 | -2.22 | $9.20 | 42338 |
| 2025-05-07 | 0.00 | $9.20 | 57240 |
| 2025-05-06 | -29.09 | $9.14 | 36405 |
| 2025-05-05 | -47.06 | $9.11 | 32500 |
| 2025-05-02 | -48.00 | $9.14 | 77100 |
| 2025-05-01 | -46.67 | $9.15 | 68800 |
| 2025-04-30 | -58.67 | $9.06 | 57600 |
| 2025-04-29 | -65.33 | $9.01 | 54139 |
| 2025-04-28 | -68.00 | $8.99 | 35900 |
| 2025-04-25 | -65.33 | $9.01 | 54842 |
| 2025-04-24 | -74.67 | $8.94 | 42800 |
| 2025-04-23 | -85.33 | $8.86 | 434045 |
| 2025-04-22 | -82.67 | $8.88 | 50739 |
| 2025-04-21 | -85.33 | $8.86 | 84905 |
| 2025-04-17 | -72.00 | $8.96 | 43200 |
| 2025-04-16 | -73.33 | $8.95 | 84700 |
| 2025-04-15 | -69.33 | $8.98 | 77200 |
| 2025-04-14 | -77.33 | $8.92 | 113616 |
| 2025-04-11 | -93.33 | $8.80 | 76443 |
| 2025-04-10 | -93.33 | $8.80 | 130700 |
| 2025-04-09 | -73.33 | $8.95 | 224819 |
| 2025-04-08 | -88.89 | $9.02 | 221300 |
| 2025-04-07 | -100.00 | $9.25 | 420400 |
| 2025-04-04 | -43.33 | $9.44 | 323023 |
| 2025-04-03 | -50.00 | $9.46 | 135548 |
| 2025-04-02 | -66.67 | $9.40 | 110900 |
| 2025-04-01 | -69.57 | $9.41 | 59600 |
| 2025-03-31 | -76.60 | $9.38 | 151912 |
| 2025-03-28 | -86.00 | $9.34 | 66700 |
| 2025-03-27 | -90.00 | $9.32 | 123000 |
| 2025-03-26 | -97.83 | $9.32 | 109004 |
| 2025-03-25 | -84.78 | $9.38 | 125200 |
| 2025-03-24 | -80.43 | $9.40 | 42949 |
| 2025-03-21 | -86.96 | $9.37 | 50507 |
| 2025-03-20 | -93.48 | $9.34 | 138700 |
| 2025-03-19 | -86.36 | $9.39 | 140400 |
| 2025-03-18 | -88.64 | $9.38 | 95700 |
| 2025-03-17 | -86.36 | $9.39 | 185337 |
| 2025-03-14 | -97.73 | $9.34 | 63642 |
| 2025-03-13 | -95.35 | $9.36 | 85927 |
| 2025-03-12 | -89.19 | $9.44 | 105100 |
| 2025-03-11 | -94.12 | $9.45 | 116800 |
| 2025-03-10 | -78.13 | $9.52 | 86403 |
| 2025-03-07 | -93.75 | $9.47 | 109404 |
| 2025-03-06 | -61.90 | $9.64 | 34600 |
| 2025-03-05 | -66.67 | $9.63 | 55200 |
| 2025-03-04 | -33.33 | $9.69 | 110000 |
| 2025-03-03 | -19.23 | $9.72 | 94000 |
| 2025-02-28 | -16.67 | $9.71 | 59900 |
| 2025-02-27 | -13.79 | $9.71 | 101201 |
| 2025-02-26 | -10.71 | $9.71 | 102215 |
| 2025-02-25 | -13.79 | $9.70 | 124300 |
| 2025-02-24 | -16.67 | $9.65 | 79700 |
| 2025-02-21 | -3.85 | $9.68 | 75825 |
| 2025-02-20 | -23.08 | $9.63 | 136500 |
| 2025-02-19 | -6.90 | $9.67 | 159900 |
| 2025-02-18 | -17.24 | $9.64 | 182500 |
| 2025-02-14 | -14.81 | $9.63 | 155601 |
| 2025-02-13 | -23.33 | $9.60 | 113735 |
| 2025-02-12 | -33.33 | $9.57 | 101442 |
| 2025-02-11 | -14.29 | $9.62 | 82900 |
| 2025-02-10 | -5.71 | $9.65 | 88941 |
| 2025-02-07 | -6.06 | $9.63 | 28712 |
| 2025-02-06 | -6.06 | $9.63 | 99600 |
| 2025-02-05 | 0.00 | $9.64 | 91100 |
| 2025-02-04 | -11.11 | $9.56 | 85645 |
| 2025-02-03 | -17.86 | $9.55 | 45400 |
| 2025-01-31 | -17.86 | $9.55 | 110000 |
| 2025-01-30 | -21.43 | $9.54 | 83335 |
| 2025-01-29 | -50.00 | $9.46 | 51909 |
| 2025-01-28 | -50.00 | $9.46 | 38100 |
| 2025-01-27 | -50.00 | $9.46 | 25845 |
| 2025-01-24 | -53.57 | $9.45 | 39800 |
| 2025-01-23 | -53.57 | $9.45 | 96233 |
| 2025-01-22 | -53.57 | $9.45 | 95400 |
| 2025-01-21 | -57.58 | $9.46 | 90635 |
| 2025-01-17 | -55.00 | $9.50 | 47100 |
| 2025-01-16 | -74.00 | $9.45 | 68842 |
| 2025-01-15 | -77.36 | $9.44 | 137937 |
| 2025-01-14 | -95.08 | $9.35 | 54100 |
| 2025-01-13 | -95.38 | $9.37 | 71321 |
| 2025-01-10 | -93.65 | $9.42 | 123000 |
| 2025-01-08 | -72.73 | $9.56 | 78817 |
| 2025-01-07 | -76.39 | $9.55 | 46941 |
| 2025-01-06 | -72.22 | $9.58 | 74040 |
| 2025-01-03 | -72.22 | $9.58 | 87400 |
| 2025-01-02 | -81.94 | $9.51 | 90900 |
| 2024-12-31 | -90.28 | $9.45 | 297700 |
| 2024-12-30 | -93.06 | $9.43 | 231837 |
| 2024-12-27 | -86.11 | $9.48 | 138500 |
| 2024-12-26 | -90.28 | $9.45 | 83320 |
| 2024-12-24 | -88.89 | $9.46 | 28011 |
| 2024-12-23 | -91.67 | $9.44 | 113800 |
| 2024-12-20 | -87.50 | $9.47 | 176700 |
| 2024-12-19 | -85.00 | $9.59 | 103100 |
| 2024-12-18 | -100.00 | $9.68 | 88626 |
| 2024-12-17 | -86.84 | $9.77 | 316713 |
| 2024-12-16 | -90.91 | $9.80 | 372819 |
| 2024-12-13 | -83.33 | $9.85 | 132124 |
| 2024-12-12 | -46.67 | $9.96 | 112000 |
| 2024-12-11 | -36.67 | $9.99 | 100611 |
| 2024-12-10 | -36.67 | $9.99 | 179800 |
| 2024-12-09 | -16.67 | $10.05 | 74700 |
| 2024-12-06 | -16.67 | $10.05 | 112447 |
| 2024-12-05 | -23.33 | $10.03 | 92011 |
| 2024-12-04 | -23.33 | $10.03 | 126000 |
| 2024-12-03 | -3.45 | $10.08 | 84400 |
| 2024-12-02 | -16.13 | $10.04 | 64300 |
| 2024-11-29 | -7.32 | $10.06 | 99200 |
| 2024-11-27 | -18.18 | $10.00 | 123700 |
| 2024-11-26 | -22.73 | $9.98 | 50744 |
| 2024-11-25 | -34.04 | $9.92 | 57947 |
| 2024-11-22 | -46.81 | $9.86 | 140200 |
| 2024-11-21 | -38.30 | $9.90 | 112600 |
| 2024-11-20 | -27.66 | $9.95 | 151300 |
| 2024-11-19 | -17.02 | $10.00 | 94900 |
| 2024-11-18 | -23.53 | $10.00 | 119900 |
| 2024-11-15 | -43.33 | $9.95 | 119806 |
| 2024-11-14 | -42.62 | $9.96 | 99600 |
| 2024-11-13 | -60.66 | $9.85 | 127913 |
| 2024-11-12 | -50.82 | $9.91 | 123700 |
| 2024-11-11 | -42.62 | $9.96 | 53900 |
| 2024-11-08 | -45.90 | $9.94 | 167400 |
| 2024-11-07 | -65.57 | $9.82 | 164807 |
| 2024-11-06 | -57.38 | $9.87 | 153000 |
| 2024-11-05 | -47.54 | $9.93 | 138038 |
| 2024-11-04 | -57.38 | $9.87 | 137523 |
| 2024-11-01 | -78.69 | $9.74 | 182100 |
| 2024-10-31 | -75.41 | $9.76 | 196900 |
| 2024-10-30 | -86.89 | $9.69 | 165624 |
| 2024-10-29 | -90.16 | $9.67 | 243944 |
| 2024-10-28 | -89.47 | $9.71 | 155549 |
| 2024-10-25 | -97.92 | $9.75 | 106709 |
| 2024-10-24 | -93.62 | $9.78 | 130800 |
| 2024-10-23 | -86.36 | $9.84 | 307446 |
| 2024-10-22 | -43.59 | $10.05 | 106800 |
| 2024-10-21 | -35.90 | $10.08 | 279500 |
| 2024-10-18 | -5.13 | $10.20 | 182004 |
| 2024-10-17 | -2.63 | $10.20 | 283200 |
| 2024-10-16 | -3.23 | $10.13 | 288241 |
| 2024-10-15 | -19.35 | $10.08 | 305000 |
| 2024-10-14 | -29.03 | $10.05 | 317500 |
| 2024-10-11 | -6.45 | $10.12 | 474400 |
| 2024-10-10 | -11.54 | $10.06 | 431103 |
| 2024-10-09 | -34.62 | $10.00 | 228912 |
| 2024-10-08 | -26.92 | $10.02 | 196721 |
| 2024-10-07 | -39.29 | $9.98 | 551300 |
| 2024-10-04 | -39.29 | $9.98 | 387704 |
| 2024-10-03 | -42.86 | $9.97 | 136313 |
| 2024-10-02 | -26.67 | $10.01 | 208449 |
| 2024-10-01 | -29.41 | $9.99 | 143300 |
| 2024-09-30 | -35.29 | $9.97 | 267530 |
| 2024-09-27 | -56.76 | $9.88 | 206000 |
| 2024-09-26 | -61.54 | $9.85 | 580500 |
| 2024-09-25 | -61.54 | $9.85 | 195700 |
| 2024-09-24 | -61.54 | $9.85 | 193504 |
| 2024-09-23 | -56.41 | $9.87 | 222200 |
| 2024-09-20 | -41.03 | $9.93 | 50501 |
| 2024-09-19 | -33.33 | $9.96 | 171208 |
| 2024-09-18 | -10.26 | $10.05 | 203500 |
| 2024-09-17 | -8.11 | $10.02 | 265223 |
| 2024-09-16 | -9.52 | $9.99 | 76100 |
| 2024-09-13 | -9.52 | $9.99 | 93400 |
| 2024-09-12 | -2.50 | $10.00 | 175900 |
| 2024-09-11 | -5.26 | $9.97 | 158300 |
| 2024-09-10 | -3.23 | $9.91 | 45221 |
| 2024-09-09 | -22.58 | $9.85 | 73440 |
| 2024-09-06 | -6.67 | $9.89 | 222800 |
| 2024-09-05 | -4.17 | $9.84 | 160305 |
| 2024-09-04 | -25.00 | $9.79 | 221100 |
| 2024-09-03 | -10.00 | $9.79 | 73100 |
| 2024-08-30 | -38.10 | $9.74 | 79300 |
| 2024-08-29 | -38.10 | $9.74 | 547000 |
| 2024-08-28 | -47.62 | $9.72 | 1.9M |
| 2024-08-27 | -38.10 | $9.74 | 124600 |
| 2024-08-26 | -28.57 | $9.76 | 134700 |
| 2024-08-23 | -28.57 | $9.76 | 90400 |
| 2024-08-22 | -36.36 | $9.74 | 48706 |
| 2024-08-21 | -34.78 | $9.74 | 63221 |
| 2024-08-20 | -37.04 | $9.72 | 101805 |
| 2024-08-19 | -51.85 | $9.68 | 189700 |
| 2024-08-16 | -22.22 | $9.76 | 136017 |
| 2024-08-15 | -29.63 | $9.74 | 126000 |
| 2024-08-14 | -14.29 | $9.78 | 171227 |
| 2024-08-13 | -10.71 | $9.79 | 139402 |
| 2024-08-12 | -28.57 | $9.74 | 89600 |
| 2024-08-09 | -25.00 | $9.75 | 93500 |
| 2024-08-08 | -32.14 | $9.73 | 63300 |
| 2024-08-07 | -17.86 | $9.77 | 42700 |
| 2024-08-06 | -34.48 | $9.72 | 70232 |
| 2024-08-05 | -34.48 | $9.72 | 84911 |
| 2024-08-02 | 0.00 | $9.82 | 72827 |
| 2024-08-01 | -20.69 | $9.76 | 72700 |
| 2024-07-31 | -24.14 | $9.70 | 54337 |
| 2024-07-30 | -15.38 | $9.70 | 65646 |
| 2024-07-29 | -3.45 | $9.72 | 127400 |
| 2024-07-26 | -21.43 | $9.66 | 55025 |
| 2024-07-25 | -42.86 | $9.60 | 49947 |
| 2024-07-24 | -50.00 | $9.58 | 139125 |
| 2024-07-23 | -50.00 | $9.58 | 82836 |
| 2024-07-22 | -50.00 | $9.58 | 123324 |
| 2024-07-19 | -60.71 | $9.55 | 68207 |
| 2024-07-18 | -60.71 | $9.55 | 136728 |
| 2024-07-17 | -39.29 | $9.61 | 282400 |
| 2024-07-16 | -7.14 | $9.70 | 79000 |
| 2024-07-15 | -3.85 | $9.69 | 96600 |
| 2024-07-12 | 0.00 | $9.67 | 65130 |
| 2024-07-11 | -17.39 | $9.63 | 78800 |
| 2024-07-10 | -36.00 | $9.58 | 72709 |
| 2024-07-09 | -48.00 | $9.55 | 66237 |
| 2024-07-08 | -44.44 | $9.55 | 157725 |
| 2024-07-05 | -29.63 | $9.59 | 69817 |
| 2024-07-03 | -41.94 | $9.54 | 51402 |
| 2024-07-02 | -51.52 | $9.50 | 104500 |
| 2024-07-01 | -46.34 | $9.48 | 136540 |
| 2024-06-28 | -48.78 | $9.47 | 128200 |
| 2024-06-27 | -29.27 | $9.55 | 96030 |
| 2024-06-26 | -34.15 | $9.53 | 122528 |
| 2024-06-25 | -31.71 | $9.54 | 94104 |
| 2024-06-24 | -29.27 | $9.55 | 101314 |
| 2024-06-21 | -34.15 | $9.53 | 138900 |
| 2024-06-20 | -26.83 | $9.56 | 96700 |
| 2024-06-18 | -2.44 | $9.66 | 137300 |
| 2024-06-17 | -12.20 | $9.62 | 124600 |
| 2024-06-14 | -4.88 | $9.65 | 37119 |
| 2024-06-13 | -2.50 | $9.65 | 78047 |
| 2024-06-12 | -12.50 | $9.54 | 67631 |
| 2024-06-11 | -17.24 | $9.50 | 135100 |
| 2024-06-10 | -37.93 | $9.44 | 80642 |
| 2024-06-07 | -51.72 | $9.40 | 36315 |
| 2024-06-06 | -37.93 | $9.44 | 66432 |
| 2024-06-05 | -41.38 | $9.43 | 72310 |
| 2024-06-04 | -55.17 | $9.39 | 67415 |
| 2024-06-03 | -79.31 | $9.32 | 73706 |
| 2024-05-31 | -72.41 | $9.34 | 107500 |
| 2024-05-30 | -82.76 | $9.31 | 60200 |
| 2024-05-29 | -96.15 | $9.30 | 45900 |
| 2024-05-28 | -71.43 | $9.35 | 193809 |
| 2024-05-24 | -64.29 | $9.37 | 19338 |
| 2024-05-23 | -57.14 | $9.39 | 97100 |
| 2024-05-22 | -36.67 | $9.44 | 77920 |
| 2024-05-21 | -26.67 | $9.47 | 87503 |
| 2024-05-20 | -20.00 | $9.49 | 110300 |
| 2024-05-17 | -23.33 | $9.48 | 100611 |
| 2024-05-16 | -16.67 | $9.50 | 73441 |
| 2024-05-15 | -6.67 | $9.53 | 102300 |
| 2024-05-14 | -22.22 | $9.46 | 62300 |
| 2024-05-13 | -7.41 | $9.50 | 33500 |
| 2024-05-10 | -7.69 | $9.49 | 44148 |
| 2024-05-09 | -7.69 | $9.49 | 18534 |
| 2024-05-08 | -4.00 | $9.49 | 103700 |
| 2024-05-07 | -30.77 | $9.43 | 128200 |
| 2024-05-06 | -52.94 | $9.41 | 146347 |
| 2024-05-03 | -67.57 | $9.37 | 92529 |
| 2024-05-02 | -72.97 | $9.35 | 452300 |
| 2024-05-01 | -78.38 | $9.33 | 139900 |
| 2024-04-30 | -83.78 | $9.31 | 407000 |
| 2024-04-29 | -81.08 | $9.32 | 362506 |
| 2024-04-26 | -93.02 | $9.28 | 56735 |
| 2024-04-25 | -53.95 | $9.27 | 82400 |
| 2024-04-24 | -46.05 | $9.33 | 95400 |
| 2024-04-23 | -47.37 | $9.32 | 89800 |
| 2024-04-22 | -48.68 | $9.31 | 67600 |
| 2024-04-19 | -47.37 | $9.32 | 52300 |
| 2024-04-18 | -47.37 | $9.32 | 45400 |
| 2024-04-17 | -39.47 | $9.38 | 45500 |
| 2024-04-16 | -43.42 | $9.35 | 83000 |
| 2024-04-15 | -42.11 | $9.36 | 47414 |
| 2024-04-12 | -40.79 | $9.37 | 117200 |
| 2024-04-11 | -47.37 | $9.32 | 264949 |
| 2024-04-10 | -39.47 | $9.38 | 139100 |
| 2024-04-09 | -21.05 | $9.52 | 128400 |
| 2024-04-08 | -17.11 | $9.55 | 64025 |
| 2024-04-05 | -15.79 | $9.56 | 53600 |
| 2024-04-04 | -13.16 | $9.58 | 56700 |
| 2024-04-03 | -14.47 | $9.57 | 134000 |
| 2024-04-02 | -12.82 | $9.58 | 205501 |
| 2024-04-01 | -7.69 | $9.62 | 732200 |
| 2024-03-28 | -23.53 | $9.03 | 208514 |
| 2024-03-27 | -52.94 | $8.98 | 62500 |
| 2024-03-26 | -25.00 | $9.02 | 52000 |
| 2024-03-25 | -35.00 | $9.00 | 41212 |
| 2024-03-22 | -30.00 | $9.01 | 76600 |
| 2024-03-21 | -33.33 | $8.99 | 59704 |
| 2024-03-20 | -38.10 | $9.00 | 63227 |
| 2024-03-19 | -23.81 | $9.03 | 108900 |
| 2024-03-18 | -14.29 | $9.05 | 79410 |
| 2024-03-15 | -42.86 | $8.99 | 65608 |
| 2024-03-14 | -57.14 | $8.96 | 183800 |
| 2024-03-13 | -23.81 | $9.03 | 77600 |
| 2024-03-12 | -28.57 | $9.02 | 117604 |
| 2024-03-11 | -40.00 | $9.02 | 75506 |
| 2024-03-08 | -52.00 | $8.99 | 75800 |
| 2024-03-07 | -52.00 | $8.99 | 77300 |
| 2024-03-06 | -52.00 | $8.99 | 67000 |
| 2024-03-05 | -60.00 | $8.97 | 98305 |
| 2024-03-04 | -88.00 | $8.90 | 205600 |
| 2024-03-01 | -68.00 | $8.95 | 99544 |
| 2024-02-29 | -72.00 | $8.94 | 35500 |
| 2024-02-28 | -88.00 | $8.90 | 169200 |
| 2024-02-27 | -95.83 | $8.89 | 114103 |
| 2024-02-26 | -63.33 | $8.93 | 68400 |
| 2024-02-23 | -33.33 | $9.01 | 396945 |
| 2024-02-22 | -30.30 | $9.02 | 339243 |
| 2024-02-21 | -27.27 | $9.03 | 51400 |
| 2024-02-20 | -33.33 | $9.01 | 93505 |
| 2024-02-16 | -36.36 | $9.00 | 34600 |
| 2024-02-15 | -17.50 | $9.05 | 54000 |
| 2024-02-14 | -30.00 | $9.00 | 154000 |
| 2024-02-13 | -42.50 | $8.95 | 128000 |
| 2024-02-12 | -10.00 | $9.08 | 51017 |
| 2024-02-09 | -15.00 | $9.06 | 110914 |
| 2024-02-08 | -25.00 | $9.02 | 121819 |
| 2024-02-07 | -30.00 | $9.00 | 70800 |
| 2024-02-06 | -35.00 | $8.98 | 80122 |
| 2024-02-05 | -42.50 | $8.95 | 70000 |
| 2024-02-02 | -27.50 | $9.01 | 102524 |
| 2024-02-01 | -7.50 | $9.09 | 115800 |
| 2024-01-31 | -12.50 | $9.00 | 86700 |
| 2024-01-30 | -43.75 | $8.90 | 89400 |
| 2024-01-29 | -53.13 | $8.87 | 79114 |
| 2024-01-26 | -78.13 | $8.79 | 136919 |
| 2024-01-25 | -43.75 | $8.90 | 102500 |
| 2024-01-24 | -50.00 | $8.88 | 48025 |
| 2024-01-23 | -37.50 | $8.92 | 109900 |
| 2024-01-22 | -31.25 | $8.94 | 55133 |
| 2024-01-19 | -53.13 | $8.87 | 111346 |
| 2024-01-18 | -87.50 | $8.83 | 169000 |
| 2024-01-17 | -46.43 | $8.91 | 116223 |
| 2024-01-16 | -28.57 | $8.96 | 119700 |
| 2024-01-12 | -3.03 | $9.03 | 47300 |
| 2024-01-11 | -11.90 | $8.99 | 38130 |
| 2024-01-10 | -14.29 | $8.98 | 78000 |
| 2024-01-09 | -19.05 | $8.96 | 183522 |
| 2024-01-08 | -16.67 | $8.97 | 186700 |
| 2024-01-05 | -26.19 | $8.93 | 51341 |
| 2024-01-04 | -26.19 | $8.93 | 44621 |
| 2024-01-03 | 0.00 | $9.04 | 44138 |
| 2024-01-02 | -2.50 | $8.96 | 98949 |
| 2023-12-29 | -6.52 | $8.89 | 99500 |
| 2023-12-28 | -10.87 | $8.87 | 159133 |
| 2023-12-27 | -3.92 | $8.90 | 114102 |
| 2023-12-26 | -6.90 | $8.86 | 71300 |
| 2023-12-22 | -6.90 | $8.86 | 83207 |
| 2023-12-21 | -5.17 | $8.86 | 118845 |
| 2023-12-20 | -11.29 | $8.82 | 115844 |
| 2023-12-19 | -11.29 | $8.82 | 427537 |
| 2023-12-18 | -3.57 | $8.81 | 103805 |
| 2023-12-15 | -7.14 | $8.79 | 139000 |
| 2023-12-14 | -3.57 | $8.81 | 126500 |
| 2023-12-13 | -3.92 | $8.71 | 191619 |
| 2023-12-12 | -6.25 | $8.66 | 66343 |
| 2023-12-11 | -4.48 | $8.66 | 52130 |
| 2023-12-08 | -7.46 | $8.64 | 48609 |
| 2023-12-07 | -4.48 | $8.66 | 62400 |
| 2023-12-06 | -5.56 | $8.64 | 72800 |
| 2023-12-05 | -1.22 | $8.65 | 20500 |
| 2023-12-04 | -1.11 | $8.65 | 62311 |
| 2023-12-01 | -2.22 | $8.62 | 52205 |
| 2023-11-30 | -3.30 | $8.49 | 120424 |
| 2023-11-29 | -0.98 | $8.48 | 61000 |
| 2023-11-28 | -5.26 | $8.36 | 117539 |
| 2023-11-27 | -8.33 | $8.33 | 168400 |
| 2023-11-24 | -10.10 | $8.31 | 40001 |
| 2023-11-22 | -7.00 | $8.34 | 98000 |
| 2023-11-21 | -9.90 | $8.31 | 94444 |
| 2023-11-20 | -1.98 | $8.39 | 56200 |
| 2023-11-17 | -1.98 | $8.39 | 55642 |
| 2023-11-16 | -1.02 | $8.37 | 29500 |
| 2023-11-15 | -10.75 | $8.23 | 120000 |
| 2023-11-14 | 0.00 | $8.31 | 64722 |
| 2023-11-13 | -5.33 | $8.11 | 82400 |
| 2023-11-10 | -4.00 | $8.12 | 97600 |
| 2023-11-09 | -9.59 | $8.06 | 299700 |
| 2023-11-08 | -2.82 | $8.09 | 92947 |
| 2023-11-07 | 0.00 | $7.98 | 125400 |
| 2023-11-06 | -8.51 | $7.83 | 836735 |
| 2023-11-03 | -10.64 | $7.82 | 472132 |
| 2023-11-02 | -42.55 | $7.67 | 100600 |
| 2023-11-01 | -68.09 | $7.55 | 216808 |
| 2023-10-31 | -82.98 | $7.48 | 69842 |
| 2023-10-30 | -85.11 | $7.47 | 58830 |
| 2023-10-27 | -85.11 | $7.47 | 108400 |
| 2023-10-26 | -89.36 | $7.45 | 54318 |
| 2023-10-25 | -95.74 | $7.42 | 56913 |
| 2023-10-24 | -84.00 | $7.49 | 92735 |
| 2023-10-23 | -92.06 | $7.46 | 89800 |
| 2023-10-20 | -96.88 | $7.47 | 163700 |
| 2023-10-19 | -100.00 | $7.47 | 125528 |
| 2023-10-18 | -100.00 | $7.53 | 1.7M |
| 2023-10-17 | -95.16 | $7.61 | 129015 |
| 2023-10-16 | -91.07 | $7.69 | 156600 |
| 2023-10-13 | -73.21 | $7.79 | 84429 |
| 2023-10-12 | -75.00 | $7.78 | 92100 |
| 2023-10-11 | -69.64 | $7.81 | 111900 |
| 2023-10-10 | -78.95 | $7.76 | 70800 |
| 2023-10-09 | -83.33 | $7.74 | 29826 |
| 2023-10-06 | -84.13 | $7.74 | 38900 |
| 2023-10-05 | -82.35 | $7.76 | 74800 |
| 2023-10-04 | -72.06 | $7.83 | 90200 |
| 2023-10-03 | -94.20 | $7.68 | 80900 |
| 2023-10-02 | -94.03 | $7.72 | 112800 |
| 2023-09-29 | -97.14 | $7.70 | 165038 |
| 2023-09-28 | -96.97 | $7.74 | 83800 |
| 2023-09-27 | -96.36 | $7.85 | 55100 |
| 2023-09-26 | -97.92 | $7.91 | 58100 |
| 2023-09-25 | -100.00 | $8.04 | 66825 |
| 2023-09-22 | -86.67 | $8.12 | 40711 |
| 2023-09-21 | -81.48 | $8.16 | 85600 |
| 2023-09-20 | -74.07 | $8.18 | 30900 |
| 2023-09-19 | -81.48 | $8.16 | 71039 |
| 2023-09-18 | -77.78 | $8.17 | 105711 |
| 2023-09-15 | -96.67 | $8.15 | 57518 |
| 2023-09-14 | -100.00 | $8.17 | 243300 |
| 2023-09-13 | -94.44 | $8.19 | 102400 |
| 2023-09-12 | -94.29 | $8.20 | 370500 |
| 2023-09-11 | -88.57 | $8.22 | 128048 |
| 2023-09-08 | -90.91 | $8.23 | 71900 |
| 2023-09-07 | -88.24 | $8.27 | 111708 |
| 2023-09-06 | -81.82 | $8.30 | 61800 |
| 2023-09-05 | -78.79 | $8.31 | 90600 |
| 2023-09-01 | -63.64 | $8.36 | 37705 |
| 2023-08-31 | -60.61 | $8.37 | 93908 |
| 2023-08-30 | -75.76 | $8.32 | 63701 |
| 2023-08-29 | -78.57 | $8.33 | 84000 |
| 2023-08-28 | -91.84 | $8.28 | 39700 |
| 2023-08-25 | -98.04 | $8.26 | 53339 |
| 2023-08-24 | -96.00 | $8.28 | 61931 |
| 2023-08-23 | -90.00 | $8.31 | 70200 |
| 2023-08-22 | -92.00 | $8.30 | 83834 |
| 2023-08-21 | -93.88 | $8.30 | 67300 |
| 2023-08-18 | -97.22 | $8.41 | 42800 |
| 2023-08-17 | -94.44 | $8.42 | 35500 |
| 2023-08-16 | -97.14 | $8.42 | 31000 |
| 2023-08-15 | -78.13 | $8.51 | 46719 |
| 2023-08-14 | -84.38 | $8.49 | 66109 |
| 2023-08-11 | -81.25 | $8.50 | 37118 |
| 2023-08-10 | -81.25 | $8.50 | 64300 |
| 2023-08-09 | -87.50 | $8.48 | 47649 |
| 2023-08-08 | -90.63 | $8.47 | 70414 |
| 2023-08-07 | -90.63 | $8.47 | 102400 |
| 2023-08-04 | -78.13 | $8.51 | 68101 |
| 2023-08-03 | -100.00 | $8.44 | 100245 |
| 2023-08-02 | -95.00 | $8.57 | 78300 |
| 2023-08-01 | -50.00 | $8.66 | 89000 |
| 2023-07-31 | -5.00 | $8.75 | 51805 |
| 2023-07-28 | -35.00 | $8.69 | 58800 |
| 2023-07-27 | -45.00 | $8.67 | 26700 |
| 2023-07-26 | -10.00 | $8.74 | 37303 |
| 2023-07-25 | -20.00 | $8.72 | 19700 |
| 2023-07-24 | -20.00 | $8.72 | 18400 |
| 2023-07-21 | -11.76 | $8.71 | 29200 |
| 2023-07-20 | -26.32 | $8.68 | 41400 |
| 2023-07-19 | -14.29 | $8.70 | 44649 |
| 2023-07-18 | -25.00 | $8.67 | 19800 |
| 2023-07-17 | -40.00 | $8.64 | 50448 |
| 2023-07-14 | -50.00 | $8.62 | 42623 |
| 2023-07-13 | -5.00 | $8.71 | 19800 |
| 2023-07-12 | -11.11 | $8.68 | 31306 |
| 2023-07-11 | -31.25 | $8.63 | 42700 |
| 2023-07-10 | -37.50 | $8.62 | 27900 |
| 2023-07-07 | -43.75 | $8.61 | 65045 |
| 2023-07-06 | -50.00 | $8.60 | 91913 |
| 2023-07-05 | -31.25 | $8.63 | 72100 |
| 2023-07-03 | -31.25 | $8.63 | 21200 |
| 2023-06-30 | -43.75 | $8.61 | 73800 |
| 2023-06-29 | -43.75 | $8.61 | 65804 |
| 2023-06-28 | -14.29 | $8.65 | 53703 |
| 2023-06-27 | -9.52 | $8.64 | 38200 |
| 2023-06-26 | -28.57 | $8.60 | 60445 |
| 2023-06-23 | -42.86 | $8.57 | 102500 |
| 2023-06-22 | -52.38 | $8.55 | 78130 |
| 2023-06-21 | -47.62 | $8.56 | 121500 |
| 2023-06-20 | -58.33 | $8.55 | 117900 |
| 2023-06-16 | -62.50 | $8.54 | 60106 |
| 2023-06-15 | -45.83 | $8.58 | 35636 |
| 2023-06-14 | -58.33 | $8.55 | 44500 |
| 2023-06-13 | -62.50 | $8.54 | 89109 |
| 2023-06-12 | -33.33 | $8.61 | 42800 |
| 2023-06-09 | -41.67 | $8.59 | 66846 |
| 2023-06-08 | -20.83 | $8.64 | 36300 |
| 2023-06-07 | -37.50 | $8.60 | 14806 |
| 2023-06-06 | -20.83 | $8.64 | 38400 |
| 2023-06-05 | -44.44 | $8.60 | 39566 |
| 2023-06-02 | -64.29 | $8.55 | 54600 |
| 2023-06-01 | -60.71 | $8.56 | 92100 |
| 2023-05-31 | -82.14 | $8.50 | 56600 |
| 2023-05-30 | -85.71 | $8.49 | 48001 |
| 2023-05-26 | -100.00 | $8.45 | 29800 |
| 2023-05-25 | -100.00 | $8.45 | 44736 |
| 2023-05-24 | -100.00 | $8.45 | 120504 |
| 2023-05-23 | -100.00 | $8.55 | 58423 |
| 2023-05-22 | -61.11 | $8.65 | 83200 |
| 2023-05-19 | -57.14 | $8.67 | 93233 |
| 2023-05-18 | -57.14 | $8.67 | 38000 |
| 2023-05-17 | -52.38 | $8.68 | 38500 |
| 2023-05-16 | -52.38 | $8.68 | 31100 |
| 2023-05-15 | -52.38 | $8.68 | 63000 |
| 2023-05-12 | -60.00 | $8.68 | 17506 |
| 2023-05-11 | -61.54 | $8.68 | 73500 |
| 2023-05-10 | -70.97 | $8.67 | 70310 |
| 2023-05-09 | -81.08 | $8.65 | 76500 |
| 2023-05-08 | -86.49 | $8.63 | 93128 |
| 2023-05-05 | -67.57 | $8.70 | 77600 |
| 2023-05-04 | -89.19 | $8.62 | 57142 |
| 2023-05-03 | -91.89 | $8.61 | 65021 |
| 2023-05-02 | -91.89 | $8.61 | 105100 |
| 2023-05-01 | -97.22 | $8.60 | 87318 |
| 2023-04-28 | -76.47 | $8.69 | 40800 |
| 2023-04-27 | -67.65 | $8.72 | 20344 |
| 2023-04-26 | -64.86 | $8.71 | 20900 |
| 2023-04-25 | -82.05 | $8.63 | 47006 |
| 2023-04-24 | -58.54 | $8.71 | 34213 |
| 2023-04-21 | -48.78 | $8.75 | 34316 |
| 2023-04-20 | -51.22 | $8.74 | 57100 |
| 2023-04-19 | -71.43 | $8.65 | 90311 |
| 2023-04-18 | -64.29 | $8.68 | 70800 |
| 2023-04-17 | -42.86 | $8.77 | 53942 |
| 2023-04-14 | -38.10 | $8.79 | 68400 |
| 2023-04-13 | -33.33 | $8.81 | 38800 |
| 2023-04-12 | -23.81 | $8.85 | 41933 |
| 2023-04-11 | -7.14 | $8.92 | 43300 |
| 2023-04-10 | -35.71 | $8.80 | 44348 |
| 2023-04-06 | -21.43 | $8.86 | 28436 |
| 2023-04-05 | -23.81 | $8.85 | 31100 |
| 2023-04-04 | -34.09 | $8.80 | 70100 |
| 2023-04-03 | -40.91 | $8.77 | 61700 |
| 2023-03-31 | 0.00 | $8.90 | 64537 |
| 2023-03-30 | -4.17 | $8.74 | 29430 |
| 2023-03-29 | -42.11 | $8.62 | 37800 |
| 2023-03-28 | -57.89 | $8.59 | 48900 |
| 2023-03-27 | -73.68 | $8.56 | 55200 |
| 2023-03-24 | -57.89 | $8.59 | 45100 |
| 2023-03-23 | -68.42 | $8.57 | 46300 |
| 2023-03-22 | -73.68 | $8.56 | 62600 |
| 2023-03-21 | -89.47 | $8.53 | 77804 |
| 2023-03-20 | -52.63 | $8.60 | 62631 |
| 2023-03-17 | -39.13 | $8.65 | 32000 |
| 2023-03-16 | -68.57 | $8.62 | 47200 |
| 2023-03-15 | -79.59 | $8.61 | 26612 |
| 2023-03-14 | -92.73 | $8.55 | 29200 |
| 2023-03-13 | -90.91 | $8.56 | 69734 |
| 2023-03-10 | -85.45 | $8.59 | 50800 |
| 2023-03-09 | -85.45 | $8.59 | 56500 |
| 2023-03-08 | -83.64 | $8.60 | 113636 |
| 2023-03-07 | -98.18 | $8.52 | 53300 |
| 2023-03-06 | -90.91 | $8.56 | 123800 |
| 2023-03-03 | -89.66 | $8.57 | 23000 |
| 2023-03-02 | -97.01 | $8.53 | 24402 |
| 2023-03-01 | -89.39 | $8.59 | 30838 |
| 2023-02-28 | -87.88 | $8.60 | 43329 |
| 2023-02-27 | -100.00 | $8.52 | 73900 |
| 2023-02-24 | -98.33 | $8.59 | 23500 |
| 2023-02-23 | -88.33 | $8.65 | 34729 |
| 2023-02-22 | -93.33 | $8.62 | 36714 |
| 2023-02-21 | -95.65 | $8.61 | 53628 |
| 2023-02-17 | -96.83 | $8.70 | 125600 |
| 2023-02-16 | -94.44 | $8.80 | 43500 |
| 2023-02-15 | -95.35 | $8.90 | 41700 |
| 2023-02-14 | -70.73 | $9.02 | 35400 |
| 2023-02-13 | -60.98 | $9.06 | 41940 |
| 2023-02-10 | -70.73 | $9.02 | 56711 |
| 2023-02-09 | -70.73 | $9.02 | 56643 |
| 2023-02-08 | -64.44 | $9.02 | 25103 |
| 2023-02-07 | -51.92 | $9.04 | 42706 |
| 2023-02-06 | -61.54 | $8.99 | 90500 |
| 2023-02-03 | -43.10 | $9.06 | 131141 |
| 2023-02-02 | -26.67 | $9.15 | 51410 |
| 2023-02-01 | -31.67 | $9.12 | 89733 |
| 2023-01-31 | -33.33 | $9.07 | 101000 |
| 2023-01-30 | -30.95 | $9.05 | 103800 |
| 2023-01-27 | -40.48 | $8.97 | 70828 |
| 2023-01-26 | -46.43 | $8.92 | 220510 |
| 2023-01-25 | -39.29 | $8.98 | 172300 |
| 2023-01-24 | -25.00 | $9.10 | 152100 |
| 2023-01-23 | -4.76 | $9.27 | 70819 |
| 2023-01-20 | 0.00 | $9.27 | 49000 |
| 2023-01-19 | -3.08 | $9.10 | 33535 |
| 2023-01-18 | -6.45 | $9.05 | 69300 |
| 2023-01-17 | -3.64 | $9.00 | 47137 |
| 2023-01-13 | -16.36 | $8.93 | 40500 |
| 2023-01-12 | -3.77 | $8.98 | 34000 |
| 2023-01-11 | -6.25 | $8.92 | 58732 |
| 2023-01-10 | -15.91 | $8.84 | 44700 |
| 2023-01-09 | -4.55 | $8.89 | 38441 |
| 2023-01-06 | -28.26 | $8.80 | 65600 |
| 2023-01-05 | -43.48 | $8.73 | 41639 |
| 2023-01-04 | -39.13 | $8.75 | 33727 |
| 2023-01-03 | -47.83 | $8.71 | 117200 |
| 2022-12-30 | -72.55 | $8.61 | 226400 |
| 2022-12-29 | -76.47 | $8.60 | 169400 |
| 2022-12-28 | -90.20 | $8.53 | 124000 |
| 2022-12-27 | -84.31 | $8.56 | 253200 |
| 2022-12-23 | -92.16 | $8.52 | 176100 |
| 2022-12-22 | -93.33 | $8.57 | 260900 |
| 2022-12-21 | -88.89 | $8.59 | 197600 |
| 2022-12-20 | -93.62 | $8.55 | 147544 |
| 2022-12-19 | -71.43 | $8.59 | 172619 |
| 2022-12-16 | -54.84 | $8.65 | 107335 |
| 2022-12-15 | -51.61 | $8.67 | 115005 |
| 2022-12-14 | -32.86 | $8.76 | 204907 |
| 2022-12-13 | -30.77 | $8.75 | 271700 |
| 2022-12-12 | -26.74 | $8.76 | 94500 |
| 2022-12-09 | -24.42 | $8.78 | 68508 |
| 2022-12-08 | -26.74 | $8.76 | 53000 |
| 2022-12-07 | -16.30 | $8.84 | 91023 |
| 2022-12-06 | -19.57 | $8.81 | 37800 |
| 2022-12-05 | -22.83 | $8.78 | 75200 |
| 2022-12-02 | -6.38 | $8.93 | 142900 |
| 2022-12-01 | -1.98 | $8.97 | 152800 |
| 2022-11-30 | 0.00 | $8.93 | 147041 |
| 2022-11-29 | -4.44 | $8.82 | 156400 |
| 2022-11-28 | -4.49 | $8.76 | 221500 |
| 2022-11-25 | -5.75 | $8.73 | 46500 |
| 2022-11-23 | -2.44 | $8.71 | 157300 |
| 2022-11-22 | 0.00 | $8.65 | 159300 |
| 2022-11-21 | -4.76 | $8.51 | 115343 |
| 2022-11-18 | -7.27 | $8.42 | 114720 |
| 2022-11-17 | -12.73 | $8.39 | 175546 |
| 2022-11-16 | -6.12 | $8.37 | 73900 |
| 2022-11-15 | -25.53 | $8.26 | 146344 |
| 2022-11-14 | -46.81 | $8.16 | 75700 |
| 2022-11-11 | -50.70 | $8.26 | 157948 |
| 2022-11-10 | -52.11 | $8.25 | 99903 |
| 2022-11-09 | -79.49 | $8.07 | 28331 |
| 2022-11-08 | -76.92 | $8.09 | 85533 |
| 2022-11-07 | -66.67 | $8.17 | 201542 |
| 2022-11-04 | -67.95 | $8.16 | 166000 |
| 2022-11-03 | -91.03 | $7.98 | 63300 |
| 2022-11-02 | -84.62 | $8.03 | 65407 |
| 2022-11-01 | -83.33 | $8.04 | 103317 |
| 2022-10-31 | -94.87 | $7.95 | 110205 |
| 2022-10-28 | -96.05 | $7.96 | 81503 |
| 2022-10-27 | -92.96 | $8.03 | 66900 |
| 2022-10-26 | -95.31 | $8.08 | 88722 |
| 2022-10-25 | -90.63 | $8.11 | 167600 |
| 2022-10-24 | -90.00 | $8.15 | 104300 |
| 2022-10-21 | -75.00 | $8.27 | 69917 |
| 2022-10-20 | -90.20 | $8.23 | 109644 |
| 2022-10-19 | -92.16 | $8.22 | 46845 |
| 2022-10-18 | -78.43 | $8.29 | 81800 |
| 2022-10-17 | -90.20 | $8.23 | 71600 |
| 2022-10-14 | -57.89 | $8.43 | 36200 |
| 2022-10-13 | -53.23 | $8.48 | 73300 |
| 2022-10-12 | -49.33 | $8.57 | 44500 |
| 2022-10-11 | -50.63 | $8.58 | 88800 |
| 2022-10-10 | -59.76 | $8.52 | 57300 |
| 2022-10-07 | -68.69 | $8.50 | 40200 |
| 2022-10-06 | -74.75 | $8.44 | 22326 |
| 2022-10-05 | -74.75 | $8.44 | 72946 |
| 2022-10-04 | -78.10 | $8.42 | 74107 |
| 2022-10-03 | -78.10 | $8.42 | 65600 |
| 2022-09-30 | -87.62 | $8.32 | 60900 |
| 2022-09-29 | -95.24 | $8.24 | 84137 |
| 2022-09-28 | -95.05 | $8.29 | 87700 |
| 2022-09-27 | -99.15 | $8.25 | 134900 |
| 2022-09-26 | -99.16 | $8.31 | 55505 |
| 2022-09-23 | -99.07 | $8.48 | 243500 |
| 2022-09-22 | -99.06 | $8.53 | 39113 |
| 2022-09-21 | -96.91 | $8.64 | 36167 |
| 2022-09-20 | -98.96 | $8.63 | 22100 |
| 2022-09-19 | -98.91 | $8.67 | 365700 |
| 2022-09-16 | -96.51 | $8.75 | 45100 |
| 2022-09-15 | -98.84 | $8.84 | 35817 |
| 2022-09-14 | -96.39 | $8.94 | 52319 |
| 2022-09-13 | -95.65 | $8.97 | 73600 |
| 2022-09-12 | -92.59 | $9.10 | 62713 |
| 2022-09-09 | -93.83 | $9.09 | 34831 |
| 2022-09-08 | -85.19 | $9.16 | 85700 |
| 2022-09-07 | -83.95 | $9.17 | 58033 |
| 2022-09-06 | -93.83 | $9.09 | 53400 |
| 2022-09-02 | -96.25 | $9.08 | 52900 |
| 2022-09-01 | -97.50 | $9.07 | 60700 |
| 2022-08-31 | -94.44 | $9.18 | 59100 |
| 2022-08-30 | -100.00 | $9.16 | 81600 |
| 2022-08-29 | -96.49 | $9.31 | 41520 |
| 2022-08-26 | -80.00 | $9.42 | 57208 |
| 2022-08-25 | -61.82 | $9.52 | 78700 |
| 2022-08-24 | -65.45 | $9.50 | 104800 |
| 2022-08-23 | -60.00 | $9.53 | 134600 |
| 2022-08-22 | -98.11 | $9.34 | 61500 |
| 2022-08-19 | -56.00 | $9.58 | 86631 |
| 2022-08-18 | -54.00 | $9.59 | 156600 |
| 2022-08-17 | -33.96 | $9.68 | 99600 |
| 2022-08-16 | -12.50 | $9.79 | 550700 |
| 2022-08-15 | -8.93 | $9.81 | 88600 |
| 2022-08-12 | -8.93 | $9.81 | 76800 |
| 2022-08-11 | -14.29 | $9.78 | 65600 |
| 2022-08-10 | -19.64 | $9.75 | 578000 |
| 2022-08-09 | -32.14 | $9.68 | 105500 |
| 2022-08-08 | -30.36 | $9.69 | 134810 |
| 2022-08-05 | -28.57 | $9.70 | 42500 |
| 2022-08-04 | -8.93 | $9.81 | 195000 |
| 2022-08-03 | -5.45 | $9.82 | 85432 |
| 2022-08-02 | 0.00 | $9.74 | 72819 |
| 2022-08-01 | -13.64 | $9.68 | 72347 |
| 2022-07-29 | -35.71 | $9.57 | 81700 |
| 2022-07-28 | -37.78 | $9.55 | 74814 |
| 2022-07-27 | -46.67 | $9.44 | 46149 |
| 2022-07-26 | -38.46 | $9.42 | 68400 |
| 2022-07-25 | -44.87 | $9.37 | 50200 |
| 2022-07-22 | -34.62 | $9.45 | 51841 |
| 2022-07-21 | -41.25 | $9.39 | 97711 |
| 2022-07-20 | -40.91 | $9.36 | 134444 |
| 2022-07-19 | -30.11 | $9.44 | 80700 |
| 2022-07-18 | -34.41 | $9.40 | 100400 |
| 2022-07-15 | -36.56 | $9.38 | 50504 |
| 2022-07-14 | -33.33 | $9.41 | 63500 |
| 2022-07-13 | -10.75 | $9.62 | 78500 |
| 2022-07-12 | -22.58 | $9.51 | 70437 |
| 2022-07-11 | -16.13 | $9.57 | 33000 |
| 2022-07-08 | -7.53 | $9.65 | 63925 |
| 2022-07-07 | -9.68 | $9.63 | 91916 |
| 2022-07-06 | -17.00 | $9.62 | 108049 |
| 2022-07-05 | -29.70 | $9.50 | 138300 |
| 2022-07-01 | -43.10 | $9.45 | 38600 |
| 2022-06-30 | -47.41 | $9.40 | 56100 |
| 2022-06-29 | -51.72 | $9.35 | 79600 |
| 2022-06-28 | -63.79 | $9.21 | 95500 |
| 2022-06-27 | -71.55 | $9.12 | 68400 |
| 2022-06-24 | -67.24 | $9.17 | 71906 |
| 2022-06-23 | -87.07 | $8.94 | 58000 |
| 2022-06-22 | -87.07 | $8.94 | 62917 |
| 2022-06-21 | -88.79 | $8.92 | 48500 |
| 2022-06-17 | -93.04 | $8.88 | 48900 |
| 2022-06-16 | -99.13 | $8.81 | 73600 |
| 2022-06-15 | -88.07 | $8.99 | 67019 |
| 2022-06-14 | -86.11 | $9.02 | 81300 |
| 2022-06-13 | -74.07 | $9.15 | 54302 |
| 2022-06-10 | -62.04 | $9.28 | 167502 |
| 2022-06-09 | -55.56 | $9.35 | 145736 |
| 2022-06-08 | -32.41 | $9.60 | 106000 |
| 2022-06-07 | -30.56 | $9.62 | 74400 |
| 2022-06-06 | -19.44 | $9.74 | 98504 |
| 2022-06-03 | -25.00 | $9.68 | 95000 |
| 2022-06-02 | -12.00 | $9.75 | 36500 |
| 2022-06-01 | -8.00 | $9.79 | 88800 |
| 2022-05-31 | -6.52 | $9.73 | 125800 |
| 2022-05-27 | -14.13 | $9.66 | 127900 |
| 2022-05-26 | -30.43 | $9.51 | 390841 |
| 2022-05-25 | -52.17 | $9.31 | 166421 |
| 2022-05-24 | -69.57 | $9.15 | 137804 |
| 2022-05-23 | -77.17 | $9.08 | 93401 |
| 2022-05-20 | -81.52 | $9.04 | 77316 |
| 2022-05-19 | -88.04 | $8.98 | 110915 |
| 2022-05-18 | -93.26 | $8.96 | 48400 |
| 2022-05-17 | -96.15 | $9.04 | 78218 |
| 2022-05-16 | -93.33 | $9.09 | 102300 |
| 2022-05-13 | -97.10 | $9.12 | 69500 |
| 2022-05-12 | -93.75 | $9.19 | 92000 |
| 2022-05-11 | -89.09 | $9.30 | 54706 |
| 2022-05-10 | -78.95 | $9.36 | 74537 |
| 2022-05-09 | -88.41 | $9.32 | 21900 |
| 2022-05-06 | -67.44 | $9.52 | 90150 |
| 2022-05-05 | -99.04 | $9.29 | 93700 |
| 2022-05-04 | -81.55 | $9.52 | 48600 |
| 2022-05-03 | -81.30 | $9.56 | 81000 |
| 2022-05-02 | -95.12 | $9.39 | 94700 |
| 2022-04-29 | -75.42 | $9.67 | 75232 |
| 2022-04-28 | -73.73 | $9.69 | 131500 |
| 2022-04-27 | -89.83 | $9.50 | 82300 |
| 2022-04-26 | -93.22 | $9.46 | 47703 |
| 2022-04-25 | -96.61 | $9.42 | 69945 |
| 2022-04-22 | -99.09 | $9.47 | 59938 |
| 2022-04-21 | -96.36 | $9.50 | 66703 |
| 2022-04-20 | -92.73 | $9.54 | 136600 |
| 2022-04-19 | -97.25 | $9.50 | 65917 |
| 2022-04-18 | -95.41 | $9.52 | 58100 |
| 2022-04-14 | -91.92 | $9.65 | 60417 |
| 2022-04-13 | -98.88 | $9.68 | 61719 |
| 2022-04-12 | -100.00 | $9.68 | 72741 |
| 2022-04-11 | -100.00 | $9.76 | 53400 |
| 2022-04-08 | -88.57 | $9.94 | 75400 |
| 2022-04-07 | -83.33 | $10.10 | 62800 |
| 2022-04-06 | -68.33 | $10.19 | 43534 |
| 2022-04-05 | -33.87 | $10.41 | 97700 |
| 2022-04-04 | -56.16 | $10.32 | 43000 |
| 2022-04-01 | -57.83 | $10.35 | 86500 |
| 2022-03-31 | -55.91 | $10.41 | 65300 |
| 2022-03-30 | -90.09 | $10.11 | 33438 |
| 2022-03-29 | -96.33 | $10.06 | 49422 |
| 2022-03-28 | -93.58 | $10.09 | 31600 |
| 2022-03-25 | -88.99 | $10.14 | 88911 |
| 2022-03-24 | -95.92 | $10.17 | 74300 |
| 2022-03-23 | -85.57 | $10.28 | 46200 |
| 2022-03-22 | -74.23 | $10.39 | 57926 |
| 2022-03-21 | -68.04 | $10.45 | 78735 |
| 2022-03-18 | -86.60 | $10.27 | 50300 |
| 2022-03-17 | -73.20 | $10.40 | 17046 |
| 2022-03-16 | -82.47 | $10.31 | 39312 |
| 2022-03-15 | -83.51 | $10.30 | 120400 |
| 2022-03-14 | -92.31 | $10.39 | 53500 |
| 2022-03-11 | -97.01 | $10.46 | 52900 |
| 2022-03-10 | -86.57 | $10.53 | 103500 |
| 2022-03-09 | -90.32 | $10.55 | 109041 |
| 2022-03-08 | -95.00 | $10.54 | 129102 |
| 2022-03-07 | -76.36 | $10.69 | 48300 |
| 2022-03-04 | -45.45 | $10.86 | 38200 |
| 2022-03-03 | -36.36 | $10.91 | 33237 |
| 2022-03-02 | -25.40 | $11.03 | 106100 |
| 2022-03-01 | -30.16 | $11.00 | 74500 |
| 2022-02-28 | -65.08 | $10.78 | 43530 |
| 2022-02-25 | -73.02 | $10.73 | 23500 |
| 2022-02-24 | -63.49 | $10.79 | 67836 |
| 2022-02-23 | -84.13 | $10.66 | 135545 |
| 2022-02-22 | -79.37 | $10.69 | 22400 |
| 2022-02-18 | -44.44 | $10.91 | 35700 |
| 2022-02-17 | -62.16 | $10.84 | 91323 |
| 2022-02-16 | -82.14 | $10.71 | 116500 |
| 2022-02-15 | -94.19 | $10.63 | 114600 |
| 2022-02-14 | -91.58 | $10.68 | 58833 |
| 2022-02-11 | -95.92 | $10.76 | 138543 |
| 2022-02-10 | -96.00 | $10.88 | 60814 |
| 2022-02-09 | -92.00 | $10.92 | 40200 |
| 2022-02-08 | -90.00 | $10.94 | 85700 |
| 2022-02-07 | -90.00 | $10.94 | 29300 |
| 2022-02-04 | -97.00 | $10.87 | 119739 |
| 2022-02-03 | -95.74 | $10.94 | 62444 |
| 2022-02-02 | -69.15 | $11.19 | 80045 |
| 2022-02-01 | -87.23 | $11.02 | 64500 |
| 2022-01-31 | -92.55 | $10.97 | 75800 |
| 2022-01-28 | -95.83 | $10.94 | 75123 |
| 2022-01-27 | -96.55 | $11.02 | 60311 |
| 2022-01-26 | -96.55 | $11.02 | 118300 |
| 2022-01-25 | -94.38 | $11.05 | 158328 |
| 2022-01-24 | -92.93 | $11.07 | 121631 |
| 2022-01-21 | -97.80 | $11.19 | 47944 |
| 2022-01-20 | -98.88 | $11.20 | 52700 |
| 2022-01-19 | -93.67 | $11.34 | 94200 |
| 2022-01-18 | -93.33 | $11.38 | 90100 |
| 2022-01-14 | -89.66 | $11.56 | 103300 |
| 2022-01-13 | -70.21 | $11.75 | 59417 |
| 2022-01-12 | -53.19 | $11.83 | 99338 |
| 2022-01-11 | -65.96 | $11.77 | 68343 |
| 2022-01-10 | -63.83 | $11.78 | 59532 |
| 2022-01-07 | -63.83 | $11.78 | 33209 |
| 2022-01-06 | -80.85 | $11.70 | 73100 |
| 2022-01-05 | -92.86 | $11.69 | 44200 |
| 2022-01-04 | -85.00 | $11.74 | 37045 |
| 2022-01-03 | -62.79 | $11.81 | 60609 |
| 2021-12-31 | -60.47 | $11.82 | 53247 |
| 2021-12-30 | -69.77 | $11.78 | 120100 |
| 2021-12-29 | -74.47 | $11.77 | 74138 |
| 2021-12-28 | -65.96 | $11.81 | 49941 |
| 2021-12-27 | -51.06 | $11.88 | 55746 |
| 2021-12-23 | -44.68 | $11.91 | 43400 |
| 2021-12-22 | -27.66 | $11.99 | 24042 |
| 2021-12-21 | -46.81 | $11.90 | 42829 |
| 2021-12-20 | -25.53 | $12.00 | 22542 |
| 2021-12-17 | -21.28 | $12.02 | 43617 |
| 2021-12-16 | -35.85 | $11.99 | 369500 |
| 2021-12-15 | -42.11 | $11.98 | 73636 |
| 2021-12-14 | -68.42 | $11.83 | 53935 |
| 2021-12-13 | -57.89 | $11.89 | 72823 |
| 2021-12-10 | -63.16 | $11.86 | 150900 |
| 2021-12-09 | -73.68 | $11.80 | 188519 |
| 2021-12-08 | -70.18 | $11.82 | 53700 |
| 2021-12-07 | -77.19 | $11.78 | 46033 |
| 2021-12-06 | -98.36 | $11.66 | 78500 |
| 2021-12-03 | -98.21 | $11.71 | 92218 |
| 2021-12-02 | -97.96 | $11.78 | 75000 |
| 2021-12-01 | -67.50 | $11.99 | 60600 |
| 2021-11-30 | -35.56 | $12.10 | 32500 |
| 2021-11-29 | -45.31 | $11.97 | 43306 |
| 2021-11-26 | -29.17 | $12.05 | 14600 |
| 2021-11-24 | -34.67 | $12.00 | 28036 |
| 2021-11-23 | -33.33 | $12.01 | 35400 |
| 2021-11-22 | -25.33 | $12.07 | 19400 |
| 2021-11-19 | -24.00 | $12.08 | 35640 |
| 2021-11-18 | -36.00 | $11.99 | 40000 |
| 2021-11-17 | -8.00 | $12.20 | 44300 |
| 2021-11-16 | -8.00 | $12.20 | 77600 |
| 2021-11-15 | -33.33 | $12.01 | 140948 |
| 2021-11-12 | -9.33 | $12.19 | 29117 |
| 2021-11-11 | -12.00 | $12.17 | 46900 |
| 2021-11-10 | -12.00 | $12.17 | 36506 |
| 2021-11-09 | -22.67 | $12.09 | 41600 |
| 2021-11-08 | -12.00 | $12.17 | 70800 |
| 2021-11-05 | -5.33 | $12.22 | 93900 |
| 2021-11-04 | -3.51 | $12.06 | 72804 |
| 2021-11-03 | -2.33 | $11.93 | 73228 |
| 2021-11-02 | -2.44 | $11.91 | 117400 |
| 2021-11-01 | -23.68 | $11.80 | 138823 |
| 2021-10-29 | -63.16 | $11.65 | 59700 |
| 2021-10-28 | -90.91 | $11.55 | 62621 |
| 2021-10-27 | -93.18 | $11.54 | 64500 |
| 2021-10-26 | -95.83 | $11.53 | 39505 |
| 2021-10-25 | -96.08 | $11.57 | 57600 |
| 2021-10-22 | -98.28 | $11.61 | 36600 |
| 2021-10-21 | -98.28 | $11.63 | 55100 |
| 2021-10-20 | -90.32 | $11.72 | 36008 |
| 2021-10-19 | -91.94 | $11.71 | 68500 |
| 2021-10-18 | -82.26 | $11.77 | 19918 |
| 2021-10-15 | -77.42 | $11.80 | 40141 |
| 2021-10-14 | -65.63 | $11.88 | 85300 |
| 2021-10-13 | -83.33 | $11.77 | 64100 |
| 2021-10-12 | -92.42 | $11.71 | 52445 |
| 2021-10-11 | -98.48 | $11.67 | 23518 |
| 2021-10-08 | -100.00 | $11.69 | 25800 |
| 2021-10-07 | -100.00 | $11.71 | 38500 |
| 2021-10-06 | -98.18 | $11.78 | 25600 |
| 2021-10-05 | -98.08 | $11.81 | 31100 |
| 2021-10-04 | -100.00 | $11.80 | 46200 |
| 2021-10-01 | -91.49 | $11.89 | 46420 |
| 2021-09-30 | -89.36 | $11.90 | 71934 |
| 2021-09-29 | -100.00 | $11.85 | 41412 |
| 2021-09-28 | -94.00 | $11.88 | 69700 |
| 2021-09-27 | -90.32 | $12.07 | 74033 |
| 2021-09-24 | -76.00 | $12.18 | 37900 |
| 2021-09-23 | -84.00 | $12.16 | 51320 |
| 2021-09-22 | -36.00 | $12.28 | 172300 |
| 2021-09-21 | -55.56 | $12.24 | 43400 |
| 2021-09-20 | -56.67 | $12.25 | 93000 |
| 2021-09-17 | -46.67 | $12.28 | 42129 |
| 2021-09-16 | -50.00 | $12.27 | 58500 |
| 2021-09-15 | -46.67 | $12.28 | 59524 |
| 2021-09-14 | -93.33 | $12.14 | 80700 |
| 2021-09-13 | -96.67 | $12.13 | 41600 |
| 2021-09-10 | -93.10 | $12.15 | 40426 |
| 2021-09-09 | -100.00 | $12.13 | 34200 |
| 2021-09-08 | -100.00 | $12.13 | 42700 |
| 2021-09-07 | -93.33 | $12.18 | 43800 |
| 2021-09-03 | -100.00 | $12.23 | 37300 |
| 2021-09-02 | -75.00 | $12.31 | 35300 |
| 2021-09-01 | -75.00 | $12.31 | 47604 |
| 2021-08-31 | -90.00 | $12.28 | 48244 |
| 2021-08-30 | -77.27 | $12.32 | 28700 |
| 2021-08-27 | -68.18 | $12.34 | 28204 |
| 2021-08-26 | -78.57 | $12.33 | 55300 |
| 2021-08-25 | -73.33 | $12.35 | 58430 |
| 2021-08-24 | -67.74 | $12.37 | 70800 |
| 2021-08-23 | -87.10 | $12.31 | 85333 |
| 2021-08-20 | -79.41 | $12.31 | 41042 |
| 2021-08-19 | -53.19 | $12.33 | 39100 |
| 2021-08-18 | -54.00 | $12.31 | 36300 |
| 2021-08-17 | -54.00 | $12.31 | 25910 |
| 2021-08-16 | -58.00 | $12.29 | 30000 |
| 2021-08-13 | -47.37 | $12.31 | 39726 |
| 2021-08-12 | -40.35 | $12.35 | 38900 |
| 2021-08-11 | -26.32 | $12.43 | 55837 |
| 2021-08-10 | -33.33 | $12.39 | 46846 |
| 2021-08-09 | -40.35 | $12.35 | 31500 |
| 2021-08-06 | -45.61 | $12.32 | 46600 |
| 2021-08-05 | -45.61 | $12.32 | 53400 |
| 2021-08-04 | -31.58 | $12.40 | 61100 |
| 2021-08-03 | -29.82 | $12.41 | 56300 |
| 2021-08-02 | -24.56 | $12.44 | 25842 |
| 2021-07-30 | -28.07 | $12.42 | 63633 |
| 2021-07-29 | -22.81 | $12.45 | 58400 |
| 2021-07-28 | 0.00 | $12.58 | 96500 |
| 2021-07-27 | -20.83 | $12.39 | 37638 |
| 2021-07-26 | -29.17 | $12.35 | 43400 |
| 2021-07-23 | -50.00 | $12.25 | 61543 |
| 2021-07-22 | -79.17 | $12.11 | 33400 |
| 2021-07-21 | -81.25 | $12.10 | 29407 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.74
2026-07-17
Close Price
$9.17
Vol: 329940Average Directional Index - Detailed Analysis
Minimum
9.09
Average
24.22
Maximum
70.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.74 | $9.17 | 329940 |
| 2026-07-16 | 18.86 | $9.18 | 332626 |
| 2026-07-15 | 18.86 | $9.19 | 101140 |
| 2026-07-14 | 19.24 | $9.22 | 92034 |
| 2026-07-13 | 19.38 | $9.21 | 44145 |
| 2026-07-10 | 19.72 | $9.20 | 157906 |
| 2026-07-09 | 20.08 | $9.24 | 81124 |
| 2026-07-08 | 20.21 | $9.25 | 148600 |
| 2026-07-07 | 20.07 | $9.24 | 95900 |
| 2026-07-06 | 19.93 | $9.28 | 86300 |
| 2026-07-02 | 19.66 | $9.26 | 50000 |
| 2026-07-01 | 19.45 | $9.27 | 78111 |
| 2026-06-30 | 19.22 | $9.20 | 138603 |
| 2026-06-29 | 19.05 | $9.27 | 98101 |
| 2026-06-26 | 18.42 | $9.25 | 92100 |
| 2026-06-25 | 17.88 | $9.20 | 127700 |
| 2026-06-24 | 17.58 | $9.22 | 129926 |
| 2026-06-23 | 17.26 | $9.22 | 81524 |
| 2026-06-22 | 16.48 | $9.19 | 93519 |
| 2026-06-18 | 15.66 | $9.19 | 108019 |
| 2026-06-17 | 15.61 | $9.21 | 61105 |
| 2026-06-16 | 15.21 | $9.20 | 68109 |
| 2026-06-15 | 14.86 | $9.20 | 72398 |
| 2026-06-12 | 14.64 | $9.16 | 41100 |
| 2026-06-11 | 14.64 | $9.17 | 75200 |
| 2026-06-10 | 14.43 | $9.16 | 76910 |
| 2026-06-09 | 14.44 | $9.15 | 89247 |
| 2026-06-08 | 14.44 | $9.10 | 60100 |
| 2026-06-05 | 14.84 | $9.09 | 81239 |
| 2026-06-04 | 15.26 | $9.12 | 104200 |
| 2026-06-03 | 15.71 | $9.10 | 132200 |
| 2026-06-02 | 15.72 | $9.15 | 62524 |
| 2026-06-01 | 15.87 | $9.12 | 108842 |
| 2026-05-29 | 16.18 | $9.15 | 127334 |
| 2026-05-28 | 16.50 | $9.11 | 95500 |
| 2026-05-27 | 17.12 | $9.04 | 85968 |
| 2026-05-26 | 17.62 | $8.96 | 94500 |
| 2026-05-22 | 17.37 | $8.90 | 73600 |
| 2026-05-21 | 16.52 | $8.91 | 159500 |
| 2026-05-20 | 15.62 | $8.90 | 84342 |
| 2026-05-19 | 14.32 | $8.91 | 124700 |
| 2026-05-18 | 13.17 | $8.95 | 161321 |
| 2026-05-15 | 12.13 | $8.99 | 132707 |
| 2026-05-14 | 11.29 | $9.07 | 139035 |
| 2026-05-13 | 10.90 | $9.07 | 112825 |
| 2026-05-12 | 10.58 | $9.08 | 155104 |
| 2026-05-11 | 10.23 | $9.11 | 109900 |
| 2026-05-08 | 10.26 | $9.10 | 189506 |
| 2026-05-07 | 10.29 | $9.11 | 87101 |
| 2026-05-06 | 10.57 | $9.12 | 115001 |
| 2026-05-05 | 10.77 | $9.07 | 177611 |
| 2026-05-04 | 10.40 | $9.04 | 110300 |
| 2026-05-01 | 10.01 | $9.09 | 123500 |
| 2026-04-30 | 9.81 | $9.13 | 149700 |
| 2026-04-29 | 9.82 | $9.12 | 115633 |
| 2026-04-28 | 9.91 | $9.13 | 235100 |
| 2026-04-27 | 10.07 | $9.15 | 144300 |
| 2026-04-24 | 10.32 | $9.14 | 72246 |
| 2026-04-23 | 10.50 | $9.13 | 69100 |
| 2026-04-22 | 10.76 | $9.15 | 207500 |
| 2026-04-21 | 11.03 | $9.18 | 90000 |
| 2026-04-20 | 11.51 | $9.23 | 81428 |
| 2026-04-17 | 11.73 | $9.20 | 221900 |
| 2026-04-16 | 11.96 | $9.19 | 133715 |
| 2026-04-15 | 12.52 | $9.16 | 97400 |
| 2026-04-14 | 13.16 | $9.17 | 85900 |
| 2026-04-13 | 13.85 | $9.14 | 252007 |
| 2026-04-10 | 14.34 | $9.16 | 156100 |
| 2026-04-09 | 14.91 | $9.14 | 145822 |
| 2026-04-08 | 15.64 | $9.14 | 181200 |
| 2026-04-07 | 16.41 | $9.07 | 109700 |
| 2026-04-06 | 16.73 | $9.04 | 131037 |
| 2026-04-02 | 16.92 | $9.01 | 114212 |
| 2026-04-01 | 17.28 | $9.05 | 379041 |
| 2026-03-31 | 18.04 | $9.10 | 324200 |
| 2026-03-30 | 18.66 | $8.81 | 300300 |
| 2026-03-27 | 17.04 | $8.77 | 293343 |
| 2026-03-26 | 15.45 | $8.87 | 224829 |
| 2026-03-25 | 14.24 | $8.93 | 91800 |
| 2026-03-24 | 13.01 | $8.85 | 242400 |
| 2026-03-23 | 11.61 | $8.93 | 164503 |
| 2026-03-20 | 10.28 | $8.91 | 320436 |
| 2026-03-19 | 9.09 | $9.16 | 77400 |
| 2026-03-18 | 9.27 | $9.22 | 253000 |
| 2026-03-17 | 9.20 | $9.20 | 191844 |
| 2026-03-16 | 9.45 | $9.19 | 83621 |
| 2026-03-13 | 9.94 | $9.14 | 47921 |
| 2026-03-12 | 10.22 | $9.12 | 148707 |
| 2026-03-11 | 10.51 | $9.15 | 71500 |
| 2026-03-10 | 10.73 | $9.18 | 77340 |
| 2026-03-09 | 10.96 | $9.17 | 80000 |
| 2026-03-06 | 11.53 | $9.19 | 81337 |
| 2026-03-05 | 11.51 | $9.20 | 128500 |
| 2026-03-04 | 11.49 | $9.21 | 64524 |
| 2026-03-03 | 11.47 | $9.20 | 114300 |
| 2026-03-02 | 10.92 | $9.29 | 96214 |
| 2026-02-27 | 10.21 | $9.23 | 69525 |
| 2026-02-26 | 10.01 | $9.19 | 109400 |
| 2026-02-25 | 10.02 | $9.18 | 65137 |
| 2026-02-24 | 10.36 | $9.15 | 91200 |
| 2026-02-23 | 10.73 | $9.14 | 75700 |
| 2026-02-20 | 10.99 | $9.12 | 52000 |
| 2026-02-19 | 11.13 | $9.19 | 102200 |
| 2026-02-18 | 11.29 | $9.19 | 76700 |
| 2026-02-17 | 11.46 | $9.21 | 103145 |
| 2026-02-13 | 11.36 | $9.20 | 122900 |
| 2026-02-12 | 11.26 | $9.21 | 121700 |
| 2026-02-11 | 11.02 | $9.23 | 50633 |
| 2026-02-10 | 10.77 | $9.22 | 136200 |
| 2026-02-09 | 10.51 | $9.17 | 88918 |
| 2026-02-06 | 10.91 | $9.17 | 89200 |
| 2026-02-05 | 11.21 | $9.15 | 76100 |
| 2026-02-04 | 11.75 | $9.12 | 80508 |
| 2026-02-03 | 12.32 | $9.14 | 85514 |
| 2026-02-02 | 12.70 | $9.13 | 122103 |
| 2026-01-30 | 13.20 | $9.11 | 68900 |
| 2026-01-29 | 13.72 | $9.10 | 52949 |
| 2026-01-28 | 14.22 | $9.08 | 42509 |
| 2026-01-27 | 14.53 | $9.04 | 81846 |
| 2026-01-26 | 14.29 | $9.00 | 211300 |
| 2026-01-23 | 13.80 | $8.98 | 130539 |
| 2026-01-22 | 12.74 | $8.97 | 194333 |
| 2026-01-21 | 11.64 | $8.98 | 388000 |
| 2026-01-20 | 10.68 | $9.10 | 213800 |
| 2026-01-16 | 10.49 | $9.13 | 144100 |
| 2026-01-15 | 10.72 | $9.17 | 87540 |
| 2026-01-14 | 11.26 | $9.18 | 33600 |
| 2026-01-13 | 11.70 | $9.16 | 46734 |
| 2026-01-12 | 12.28 | $9.14 | 74400 |
| 2026-01-09 | 12.73 | $9.13 | 81600 |
| 2026-01-08 | 12.96 | $9.12 | 149900 |
| 2026-01-07 | 13.20 | $9.12 | 157104 |
| 2026-01-06 | 13.56 | $9.13 | 33000 |
| 2026-01-05 | 14.12 | $9.13 | 141144 |
| 2026-01-02 | 14.72 | $9.08 | 116348 |
| 2025-12-31 | 14.82 | $9.09 | 209100 |
| 2025-12-30 | 14.91 | $9.05 | 166900 |
| 2025-12-29 | 15.01 | $9.04 | 227741 |
| 2025-12-26 | 15.37 | $9.04 | 167505 |
| 2025-12-24 | 15.21 | $9.03 | 78500 |
| 2025-12-23 | 14.93 | $9.03 | 231800 |
| 2025-12-22 | 14.63 | $9.03 | 198417 |
| 2025-12-19 | 14.54 | $9.04 | 502300 |
| 2025-12-18 | 14.12 | $9.13 | 122017 |
| 2025-12-17 | 14.84 | $9.12 | 102437 |
| 2025-12-16 | 15.43 | $9.11 | 201430 |
| 2025-12-15 | 16.05 | $9.10 | 134833 |
| 2025-12-12 | 16.89 | $9.15 | 110800 |
| 2025-12-11 | 17.77 | $9.19 | 66605 |
| 2025-12-10 | 17.96 | $9.19 | 26200 |
| 2025-12-09 | 18.34 | $9.15 | 122200 |
| 2025-12-08 | 18.74 | $9.21 | 84603 |
| 2025-12-05 | 18.46 | $9.23 | 104000 |
| 2025-12-04 | 18.49 | $9.19 | 113248 |
| 2025-12-03 | 18.79 | $9.16 | 135300 |
| 2025-12-02 | 19.41 | $9.11 | 155741 |
| 2025-12-01 | 20.36 | $9.11 | 204109 |
| 2025-11-28 | 21.26 | $9.12 | 75642 |
| 2025-11-26 | 22.30 | $9.10 | 170630 |
| 2025-11-25 | 23.35 | $9.09 | 508915 |
| 2025-11-24 | 24.44 | $9.09 | 140100 |
| 2025-11-21 | 25.67 | $9.11 | 106300 |
| 2025-11-20 | 26.99 | $9.13 | 187238 |
| 2025-11-19 | 28.26 | $9.22 | 83500 |
| 2025-11-18 | 28.51 | $9.27 | 177044 |
| 2025-11-17 | 28.09 | $9.27 | 84200 |
| 2025-11-14 | 27.64 | $9.32 | 64041 |
| 2025-11-13 | 26.89 | $9.34 | 187500 |
| 2025-11-12 | 26.10 | $9.26 | 64328 |
| 2025-11-11 | 25.85 | $9.28 | 133300 |
| 2025-11-10 | 25.59 | $9.20 | 72042 |
| 2025-11-07 | 25.97 | $9.15 | 141900 |
| 2025-11-06 | 26.68 | $9.17 | 180200 |
| 2025-11-05 | 27.00 | $9.20 | 108140 |
| 2025-11-04 | 27.20 | $9.21 | 145347 |
| 2025-11-03 | 27.41 | $9.21 | 72800 |
| 2025-10-31 | 27.63 | $9.20 | 93335 |
| 2025-10-30 | 28.40 | $9.18 | 119200 |
| 2025-10-29 | 29.21 | $9.17 | 134110 |
| 2025-10-28 | 30.15 | $9.17 | 141900 |
| 2025-10-27 | 31.14 | $9.19 | 138500 |
| 2025-10-24 | 31.72 | $9.23 | 79000 |
| 2025-10-23 | 32.08 | $9.20 | 89600 |
| 2025-10-22 | 32.47 | $9.23 | 85628 |
| 2025-10-21 | 32.37 | $9.25 | 223300 |
| 2025-10-20 | 32.61 | $9.21 | 73400 |
| 2025-10-17 | 32.86 | $9.23 | 82541 |
| 2025-10-16 | 32.87 | $9.27 | 73917 |
| 2025-10-15 | 32.63 | $9.27 | 61100 |
| 2025-10-14 | 32.25 | $9.24 | 59900 |
| 2025-10-13 | 32.08 | $9.24 | 36222 |
| 2025-10-10 | 31.96 | $9.21 | 95000 |
| 2025-10-09 | 31.83 | $9.21 | 72529 |
| 2025-10-08 | 31.86 | $9.20 | 77800 |
| 2025-10-07 | 31.90 | $9.18 | 77940 |
| 2025-10-06 | 31.94 | $9.14 | 98800 |
| 2025-10-03 | 32.44 | $9.17 | 107316 |
| 2025-10-02 | 32.77 | $9.21 | 91331 |
| 2025-10-01 | 33.12 | $9.22 | 84300 |
| 2025-09-30 | 33.19 | $9.17 | 123642 |
| 2025-09-29 | 33.48 | $9.12 | 163500 |
| 2025-09-26 | 33.95 | $9.09 | 77126 |
| 2025-09-25 | 34.68 | $9.11 | 120543 |
| 2025-09-24 | 35.46 | $9.08 | 86400 |
| 2025-09-23 | 36.00 | $9.12 | 68100 |
| 2025-09-22 | 36.31 | $9.14 | 46200 |
| 2025-09-19 | 36.44 | $9.15 | 132000 |
| 2025-09-18 | 36.58 | $9.26 | 107023 |
| 2025-09-17 | 35.76 | $9.26 | 58601 |
| 2025-09-16 | 34.67 | $9.25 | 118200 |
| 2025-09-15 | 33.52 | $9.29 | 116303 |
| 2025-09-12 | 31.67 | $9.29 | 108711 |
| 2025-09-11 | 29.76 | $9.25 | 252914 |
| 2025-09-10 | 27.86 | $9.15 | 218814 |
| 2025-09-09 | 26.11 | $9.07 | 166419 |
| 2025-09-08 | 24.32 | $9.06 | 486135 |
| 2025-09-05 | 22.65 | $8.95 | 115144 |
| 2025-09-04 | 21.31 | $8.81 | 80078 |
| 2025-09-03 | 20.63 | $8.78 | 39000 |
| 2025-09-02 | 20.05 | $8.76 | 94033 |
| 2025-08-29 | 19.31 | $8.85 | 138300 |
| 2025-08-28 | 18.53 | $8.77 | 169125 |
| 2025-08-27 | 18.24 | $8.71 | 72900 |
| 2025-08-26 | 18.34 | $8.70 | 141103 |
| 2025-08-25 | 18.62 | $8.65 | 113315 |
| 2025-08-22 | 18.81 | $8.72 | 169900 |
| 2025-08-21 | 19.17 | $8.62 | 274400 |
| 2025-08-20 | 20.02 | $8.56 | 53223 |
| 2025-08-19 | 20.18 | $8.58 | 168321 |
| 2025-08-18 | 20.35 | $8.62 | 99617 |
| 2025-08-15 | 21.03 | $8.62 | 116334 |
| 2025-08-14 | 21.74 | $8.63 | 132100 |
| 2025-08-13 | 22.70 | $8.63 | 108216 |
| 2025-08-12 | 23.59 | $8.62 | 148100 |
| 2025-08-11 | 24.54 | $8.67 | 138400 |
| 2025-08-08 | 25.61 | $8.68 | 31100 |
| 2025-08-07 | 26.74 | $8.66 | 74500 |
| 2025-08-06 | 27.93 | $8.67 | 125803 |
| 2025-08-05 | 29.08 | $8.65 | 149928 |
| 2025-08-04 | 30.18 | $8.63 | 234000 |
| 2025-08-01 | 30.89 | $8.66 | 99100 |
| 2025-07-31 | 31.81 | $8.58 | 129900 |
| 2025-07-30 | 31.59 | $8.54 | 88021 |
| 2025-07-29 | 30.88 | $8.55 | 158500 |
| 2025-07-28 | 30.13 | $8.51 | 48800 |
| 2025-07-25 | 29.34 | $8.52 | 65600 |
| 2025-07-24 | 28.20 | $8.51 | 104400 |
| 2025-07-23 | 26.85 | $8.52 | 136744 |
| 2025-07-22 | 25.57 | $8.54 | 139900 |
| 2025-07-21 | 24.28 | $8.55 | 100300 |
| 2025-07-18 | 23.06 | $8.60 | 154929 |
| 2025-07-17 | 22.05 | $8.65 | 143700 |
| 2025-07-16 | 21.30 | $8.73 | 157600 |
| 2025-07-15 | 21.05 | $8.76 | 96900 |
| 2025-07-14 | 21.05 | $8.75 | 92700 |
| 2025-07-11 | 21.05 | $8.75 | 55408 |
| 2025-07-10 | 21.06 | $8.81 | 51614 |
| 2025-07-09 | 21.52 | $8.81 | 56800 |
| 2025-07-08 | 22.10 | $8.82 | 66512 |
| 2025-07-07 | 22.71 | $8.84 | 141800 |
| 2025-07-03 | 23.36 | $8.85 | 102433 |
| 2025-07-02 | 24.21 | $8.85 | 69400 |
| 2025-07-01 | 25.21 | $8.86 | 76400 |
| 2025-06-30 | 26.25 | $8.84 | 99607 |
| 2025-06-27 | 27.16 | $8.80 | 111100 |
| 2025-06-26 | 27.50 | $8.77 | 113133 |
| 2025-06-25 | 27.39 | $8.75 | 108600 |
| 2025-06-24 | 27.27 | $8.75 | 251820 |
| 2025-06-23 | 27.03 | $8.73 | 195100 |
| 2025-06-20 | 26.84 | $8.71 | 133100 |
| 2025-06-18 | 26.63 | $8.85 | 100700 |
| 2025-06-17 | 27.36 | $8.88 | 62842 |
| 2025-06-16 | 28.13 | $8.86 | 62340 |
| 2025-06-13 | 28.52 | $8.85 | 92700 |
| 2025-06-12 | 28.70 | $8.83 | 140400 |
| 2025-06-11 | 28.66 | $8.82 | 100900 |
| 2025-06-10 | 28.39 | $8.80 | 91401 |
| 2025-06-09 | 28.10 | $8.85 | 156600 |
| 2025-06-06 | 27.80 | $8.82 | 80735 |
| 2025-06-05 | 27.70 | $8.89 | 153414 |
| 2025-06-04 | 27.76 | $8.88 | 94500 |
| 2025-06-03 | 27.31 | $8.87 | 110100 |
| 2025-06-02 | 26.87 | $8.89 | 87000 |
| 2025-05-30 | 26.52 | $8.98 | 46900 |
| 2025-05-29 | 26.42 | $8.96 | 70200 |
| 2025-05-28 | 26.31 | $8.94 | 157800 |
| 2025-05-27 | 26.19 | $8.94 | 90048 |
| 2025-05-23 | 25.60 | $8.90 | 50217 |
| 2025-05-22 | 24.67 | $8.93 | 57618 |
| 2025-05-21 | 23.73 | $8.91 | 78411 |
| 2025-05-20 | 22.83 | $9.05 | 48625 |
| 2025-05-19 | 22.41 | $9.07 | 198000 |
| 2025-05-16 | 21.98 | $9.19 | 96159 |
| 2025-05-15 | 22.33 | $9.17 | 115700 |
| 2025-05-14 | 22.71 | $9.15 | 104578 |
| 2025-05-13 | 23.10 | $9.19 | 55308 |
| 2025-05-12 | 23.71 | $9.18 | 84934 |
| 2025-05-09 | 24.35 | $9.18 | 43619 |
| 2025-05-08 | 25.08 | $9.20 | 42338 |
| 2025-05-07 | 25.86 | $9.20 | 57240 |
| 2025-05-06 | 26.60 | $9.14 | 36405 |
| 2025-05-05 | 27.03 | $9.11 | 32500 |
| 2025-05-02 | 27.53 | $9.14 | 77100 |
| 2025-05-01 | 28.06 | $9.15 | 68800 |
| 2025-04-30 | 28.62 | $9.06 | 57600 |
| 2025-04-29 | 28.60 | $9.01 | 54139 |
| 2025-04-28 | 28.21 | $8.99 | 35900 |
| 2025-04-25 | 27.80 | $9.01 | 54842 |
| 2025-04-24 | 27.43 | $8.94 | 42800 |
| 2025-04-23 | 26.84 | $8.86 | 434045 |
| 2025-04-22 | 26.01 | $8.88 | 50739 |
| 2025-04-21 | 25.34 | $8.86 | 84905 |
| 2025-04-17 | 24.63 | $8.96 | 43200 |
| 2025-04-16 | 24.23 | $8.95 | 84700 |
| 2025-04-15 | 23.81 | $8.98 | 77200 |
| 2025-04-14 | 23.43 | $8.92 | 113616 |
| 2025-04-11 | 22.53 | $8.80 | 76443 |
| 2025-04-10 | 20.96 | $8.80 | 130700 |
| 2025-04-09 | 19.40 | $8.95 | 224819 |
| 2025-04-08 | 17.76 | $9.02 | 221300 |
| 2025-04-07 | 16.58 | $9.25 | 420400 |
| 2025-04-04 | 16.55 | $9.44 | 323023 |
| 2025-04-03 | 17.14 | $9.46 | 135548 |
| 2025-04-02 | 17.83 | $9.40 | 110900 |
| 2025-04-01 | 18.66 | $9.41 | 59600 |
| 2025-03-31 | 19.45 | $9.38 | 151912 |
| 2025-03-28 | 19.77 | $9.34 | 66700 |
| 2025-03-27 | 20.11 | $9.32 | 123000 |
| 2025-03-26 | 19.60 | $9.32 | 109004 |
| 2025-03-25 | 19.37 | $9.38 | 125200 |
| 2025-03-24 | 19.40 | $9.40 | 42949 |
| 2025-03-21 | 19.43 | $9.37 | 50507 |
| 2025-03-20 | 19.06 | $9.34 | 138700 |
| 2025-03-19 | 18.66 | $9.39 | 140400 |
| 2025-03-18 | 18.49 | $9.38 | 95700 |
| 2025-03-17 | 18.31 | $9.39 | 185337 |
| 2025-03-14 | 18.17 | $9.34 | 63642 |
| 2025-03-13 | 17.15 | $9.36 | 85927 |
| 2025-03-12 | 16.12 | $9.44 | 105100 |
| 2025-03-11 | 15.35 | $9.45 | 116800 |
| 2025-03-10 | 14.70 | $9.52 | 86403 |
| 2025-03-07 | 14.52 | $9.47 | 109404 |
| 2025-03-06 | 14.33 | $9.64 | 34600 |
| 2025-03-05 | 14.81 | $9.63 | 55200 |
| 2025-03-04 | 15.32 | $9.69 | 110000 |
| 2025-03-03 | 15.66 | $9.72 | 94000 |
| 2025-02-28 | 15.25 | $9.71 | 59900 |
| 2025-02-27 | 15.05 | $9.71 | 101201 |
| 2025-02-26 | 14.84 | $9.71 | 102215 |
| 2025-02-25 | 14.77 | $9.70 | 124300 |
| 2025-02-24 | 14.70 | $9.65 | 79700 |
| 2025-02-21 | 15.19 | $9.68 | 75825 |
| 2025-02-20 | 15.50 | $9.63 | 136500 |
| 2025-02-19 | 16.00 | $9.67 | 159900 |
| 2025-02-18 | 16.23 | $9.64 | 182500 |
| 2025-02-14 | 16.47 | $9.63 | 155601 |
| 2025-02-13 | 17.05 | $9.60 | 113735 |
| 2025-02-12 | 17.65 | $9.57 | 101442 |
| 2025-02-11 | 18.54 | $9.62 | 82900 |
| 2025-02-10 | 19.49 | $9.65 | 88941 |
| 2025-02-07 | 20.04 | $9.63 | 28712 |
| 2025-02-06 | 20.84 | $9.63 | 99600 |
| 2025-02-05 | 21.61 | $9.64 | 91100 |
| 2025-02-04 | 22.49 | $9.56 | 85645 |
| 2025-02-03 | 23.37 | $9.55 | 45400 |
| 2025-01-31 | 24.22 | $9.55 | 110000 |
| 2025-01-30 | 25.25 | $9.54 | 83335 |
| 2025-01-29 | 26.01 | $9.46 | 51909 |
| 2025-01-28 | 26.25 | $9.46 | 38100 |
| 2025-01-27 | 26.51 | $9.46 | 25845 |
| 2025-01-24 | 26.69 | $9.45 | 39800 |
| 2025-01-23 | 26.79 | $9.45 | 96233 |
| 2025-01-22 | 26.90 | $9.45 | 95400 |
| 2025-01-21 | 27.01 | $9.46 | 90635 |
| 2025-01-17 | 27.12 | $9.50 | 47100 |
| 2025-01-16 | 27.53 | $9.45 | 68842 |
| 2025-01-15 | 27.41 | $9.44 | 137937 |
| 2025-01-14 | 27.28 | $9.35 | 54100 |
| 2025-01-13 | 26.47 | $9.37 | 71321 |
| 2025-01-10 | 25.69 | $9.42 | 123000 |
| 2025-01-08 | 25.18 | $9.56 | 78817 |
| 2025-01-07 | 25.10 | $9.55 | 46941 |
| 2025-01-06 | 25.08 | $9.58 | 74040 |
| 2025-01-03 | 25.05 | $9.58 | 87400 |
| 2025-01-02 | 25.12 | $9.51 | 90900 |
| 2024-12-31 | 24.52 | $9.45 | 297700 |
| 2024-12-30 | 23.34 | $9.43 | 231837 |
| 2024-12-27 | 22.09 | $9.48 | 138500 |
| 2024-12-26 | 20.77 | $9.45 | 83320 |
| 2024-12-24 | 19.30 | $9.46 | 28011 |
| 2024-12-23 | 17.78 | $9.44 | 113800 |
| 2024-12-20 | 16.21 | $9.47 | 176700 |
| 2024-12-19 | 14.55 | $9.59 | 103100 |
| 2024-12-18 | 13.16 | $9.68 | 88626 |
| 2024-12-17 | 12.39 | $9.77 | 316713 |
| 2024-12-16 | 11.76 | $9.80 | 372819 |
| 2024-12-13 | 11.34 | $9.85 | 132124 |
| 2024-12-12 | 11.11 | $9.96 | 112000 |
| 2024-12-11 | 11.53 | $9.99 | 100611 |
| 2024-12-10 | 12.03 | $9.99 | 179800 |
| 2024-12-09 | 12.56 | $10.05 | 74700 |
| 2024-12-06 | 12.53 | $10.05 | 112447 |
| 2024-12-05 | 12.63 | $10.03 | 92011 |
| 2024-12-04 | 12.91 | $10.03 | 126000 |
| 2024-12-03 | 13.14 | $10.08 | 84400 |
| 2024-12-02 | 13.17 | $10.04 | 64300 |
| 2024-11-29 | 13.31 | $10.06 | 99200 |
| 2024-11-27 | 13.46 | $10.00 | 123700 |
| 2024-11-26 | 13.83 | $9.98 | 50744 |
| 2024-11-25 | 14.56 | $9.92 | 57947 |
| 2024-11-22 | 15.02 | $9.86 | 140200 |
| 2024-11-21 | 15.26 | $9.90 | 112600 |
| 2024-11-20 | 15.89 | $9.95 | 151300 |
| 2024-11-19 | 16.53 | $10.00 | 94900 |
| 2024-11-18 | 16.80 | $10.00 | 119900 |
| 2024-11-15 | 17.09 | $9.95 | 119806 |
| 2024-11-14 | 17.88 | $9.96 | 99600 |
| 2024-11-13 | 18.70 | $9.85 | 127913 |
| 2024-11-12 | 19.58 | $9.91 | 123700 |
| 2024-11-11 | 20.49 | $9.96 | 53900 |
| 2024-11-08 | 20.93 | $9.94 | 167400 |
| 2024-11-07 | 21.74 | $9.82 | 164807 |
| 2024-11-06 | 22.83 | $9.87 | 153000 |
| 2024-11-05 | 23.84 | $9.93 | 138038 |
| 2024-11-04 | 25.04 | $9.87 | 137523 |
| 2024-11-01 | 26.23 | $9.74 | 182100 |
| 2024-10-31 | 26.88 | $9.76 | 196900 |
| 2024-10-30 | 27.19 | $9.69 | 165624 |
| 2024-10-29 | 27.44 | $9.67 | 243944 |
| 2024-10-28 | 27.32 | $9.71 | 155549 |
| 2024-10-25 | 27.37 | $9.75 | 106709 |
| 2024-10-24 | 27.86 | $9.78 | 130800 |
| 2024-10-23 | 28.43 | $9.84 | 307446 |
| 2024-10-22 | 29.19 | $10.05 | 106800 |
| 2024-10-21 | 29.56 | $10.08 | 279500 |
| 2024-10-18 | 29.75 | $10.20 | 182004 |
| 2024-10-17 | 28.63 | $10.20 | 283200 |
| 2024-10-16 | 27.49 | $10.13 | 288241 |
| 2024-10-15 | 26.64 | $10.08 | 305000 |
| 2024-10-14 | 25.85 | $10.05 | 317500 |
| 2024-10-11 | 25.02 | $10.12 | 474400 |
| 2024-10-10 | 23.90 | $10.06 | 431103 |
| 2024-10-09 | 22.96 | $10.00 | 228912 |
| 2024-10-08 | 22.26 | $10.02 | 196721 |
| 2024-10-07 | 21.64 | $9.98 | 551300 |
| 2024-10-04 | 21.12 | $9.98 | 387704 |
| 2024-10-03 | 20.45 | $9.97 | 136313 |
| 2024-10-02 | 19.74 | $10.01 | 208449 |
| 2024-10-01 | 19.17 | $9.99 | 143300 |
| 2024-09-30 | 18.57 | $9.97 | 267530 |
| 2024-09-27 | 18.17 | $9.88 | 206000 |
| 2024-09-26 | 18.68 | $9.85 | 580500 |
| 2024-09-25 | 19.31 | $9.85 | 195700 |
| 2024-09-24 | 20.06 | $9.85 | 193504 |
| 2024-09-23 | 20.85 | $9.87 | 222200 |
| 2024-09-20 | 21.40 | $9.93 | 50501 |
| 2024-09-19 | 21.27 | $9.96 | 171208 |
| 2024-09-18 | 21.14 | $10.05 | 203500 |
| 2024-09-17 | 19.76 | $10.02 | 265223 |
| 2024-09-16 | 18.53 | $9.99 | 76100 |
| 2024-09-13 | 17.47 | $9.99 | 93400 |
| 2024-09-12 | 16.36 | $10.00 | 175900 |
| 2024-09-11 | 15.30 | $9.97 | 158300 |
| 2024-09-10 | 14.31 | $9.91 | 45221 |
| 2024-09-09 | 13.75 | $9.85 | 73440 |
| 2024-09-06 | 12.91 | $9.89 | 222800 |
| 2024-09-05 | 12.09 | $9.84 | 160305 |
| 2024-09-04 | 11.76 | $9.79 | 221100 |
| 2024-09-03 | 11.42 | $9.79 | 73100 |
| 2024-08-30 | 11.59 | $9.74 | 79300 |
| 2024-08-29 | 12.08 | $9.74 | 547000 |
| 2024-08-28 | 12.62 | $9.72 | 1.9M |
| 2024-08-27 | 13.20 | $9.74 | 124600 |
| 2024-08-26 | 13.78 | $9.76 | 134700 |
| 2024-08-23 | 14.30 | $9.76 | 90400 |
| 2024-08-22 | 15.02 | $9.74 | 48706 |
| 2024-08-21 | 15.44 | $9.74 | 63221 |
| 2024-08-20 | 15.88 | $9.72 | 101805 |
| 2024-08-19 | 16.15 | $9.68 | 189700 |
| 2024-08-16 | 16.43 | $9.76 | 136017 |
| 2024-08-15 | 16.38 | $9.74 | 126000 |
| 2024-08-14 | 16.43 | $9.78 | 171227 |
| 2024-08-13 | 16.23 | $9.79 | 139402 |
| 2024-08-12 | 16.02 | $9.74 | 89600 |
| 2024-08-09 | 16.22 | $9.75 | 93500 |
| 2024-08-08 | 16.20 | $9.73 | 63300 |
| 2024-08-07 | 16.26 | $9.77 | 42700 |
| 2024-08-06 | 16.21 | $9.72 | 70232 |
| 2024-08-05 | 16.16 | $9.72 | 84911 |
| 2024-08-02 | 16.01 | $9.82 | 72827 |
| 2024-08-01 | 15.04 | $9.76 | 72700 |
| 2024-07-31 | 14.03 | $9.70 | 54337 |
| 2024-07-30 | 13.27 | $9.70 | 65646 |
| 2024-07-29 | 12.68 | $9.72 | 127400 |
| 2024-07-26 | 12.12 | $9.66 | 55025 |
| 2024-07-25 | 11.97 | $9.60 | 49947 |
| 2024-07-24 | 12.14 | $9.58 | 139125 |
| 2024-07-23 | 12.60 | $9.58 | 82836 |
| 2024-07-22 | 12.97 | $9.58 | 123324 |
| 2024-07-19 | 13.46 | $9.55 | 68207 |
| 2024-07-18 | 13.97 | $9.55 | 136728 |
| 2024-07-17 | 14.59 | $9.61 | 282400 |
| 2024-07-16 | 14.60 | $9.70 | 79000 |
| 2024-07-15 | 13.73 | $9.69 | 96600 |
| 2024-07-12 | 12.94 | $9.67 | 65130 |
| 2024-07-11 | 12.31 | $9.63 | 78800 |
| 2024-07-10 | 11.79 | $9.58 | 72709 |
| 2024-07-09 | 11.63 | $9.55 | 66237 |
| 2024-07-08 | 11.35 | $9.55 | 157725 |
| 2024-07-05 | 11.29 | $9.59 | 69817 |
| 2024-07-03 | 11.23 | $9.54 | 51402 |
| 2024-07-02 | 11.79 | $9.50 | 104500 |
| 2024-07-01 | 12.28 | $9.48 | 136540 |
| 2024-06-28 | 12.70 | $9.47 | 128200 |
| 2024-06-27 | 13.33 | $9.55 | 96030 |
| 2024-06-26 | 13.71 | $9.53 | 122528 |
| 2024-06-25 | 14.20 | $9.54 | 94104 |
| 2024-06-24 | 14.33 | $9.55 | 101314 |
| 2024-06-21 | 14.48 | $9.53 | 138900 |
| 2024-06-20 | 14.62 | $9.56 | 96700 |
| 2024-06-18 | 14.51 | $9.66 | 137300 |
| 2024-06-17 | 13.58 | $9.62 | 124600 |
| 2024-06-14 | 12.65 | $9.65 | 37119 |
| 2024-06-13 | 11.68 | $9.65 | 78047 |
| 2024-06-12 | 10.70 | $9.54 | 67631 |
| 2024-06-11 | 10.14 | $9.50 | 135100 |
| 2024-06-10 | 9.95 | $9.44 | 80642 |
| 2024-06-07 | 10.21 | $9.40 | 36315 |
| 2024-06-06 | 10.66 | $9.44 | 66432 |
| 2024-06-05 | 11.04 | $9.43 | 72310 |
| 2024-06-04 | 11.61 | $9.39 | 67415 |
| 2024-06-03 | 11.81 | $9.32 | 73706 |
| 2024-05-31 | 11.54 | $9.34 | 107500 |
| 2024-05-30 | 11.56 | $9.31 | 60200 |
| 2024-05-29 | 11.39 | $9.30 | 45900 |
| 2024-05-28 | 11.43 | $9.35 | 193809 |
| 2024-05-24 | 11.96 | $9.37 | 19338 |
| 2024-05-23 | 12.25 | $9.39 | 97100 |
| 2024-05-22 | 12.55 | $9.44 | 77920 |
| 2024-05-21 | 12.84 | $9.47 | 87503 |
| 2024-05-20 | 12.51 | $9.49 | 110300 |
| 2024-05-17 | 12.15 | $9.48 | 100611 |
| 2024-05-16 | 12.02 | $9.50 | 73441 |
| 2024-05-15 | 11.87 | $9.53 | 102300 |
| 2024-05-14 | 11.62 | $9.46 | 62300 |
| 2024-05-13 | 11.65 | $9.50 | 33500 |
| 2024-05-10 | 11.48 | $9.49 | 44148 |
| 2024-05-09 | 11.38 | $9.49 | 18534 |
| 2024-05-08 | 11.18 | $9.49 | 103700 |
| 2024-05-07 | 11.04 | $9.43 | 128200 |
| 2024-05-06 | 10.89 | $9.41 | 146347 |
| 2024-05-03 | 11.06 | $9.37 | 92529 |
| 2024-05-02 | 11.00 | $9.35 | 452300 |
| 2024-05-01 | 11.42 | $9.33 | 139900 |
| 2024-04-30 | 11.93 | $9.31 | 407000 |
| 2024-04-29 | 12.55 | $9.32 | 362506 |
| 2024-04-26 | 13.20 | $9.28 | 56735 |
| 2024-04-25 | 13.84 | $9.27 | 82400 |
| 2024-04-24 | 14.51 | $9.33 | 95400 |
| 2024-04-23 | 15.08 | $9.32 | 89800 |
| 2024-04-22 | 15.67 | $9.31 | 67600 |
| 2024-04-19 | 16.30 | $9.32 | 52300 |
| 2024-04-18 | 16.72 | $9.32 | 45400 |
| 2024-04-17 | 17.22 | $9.38 | 45500 |
| 2024-04-16 | 17.51 | $9.35 | 83000 |
| 2024-04-15 | 17.95 | $9.36 | 47414 |
| 2024-04-12 | 18.42 | $9.37 | 117200 |
| 2024-04-11 | 18.70 | $9.32 | 264949 |
| 2024-04-10 | 19.12 | $9.38 | 139100 |
| 2024-04-09 | 19.30 | $9.52 | 128400 |
| 2024-04-08 | 18.50 | $9.55 | 64025 |
| 2024-04-05 | 17.60 | $9.56 | 53600 |
| 2024-04-04 | 16.45 | $9.58 | 56700 |
| 2024-04-03 | 15.17 | $9.57 | 134000 |
| 2024-04-02 | 13.91 | $9.58 | 205501 |
| 2024-04-01 | 12.05 | $9.62 | 732200 |
| 2024-03-28 | 10.10 | $9.03 | 208514 |
| 2024-03-27 | 10.26 | $8.98 | 62500 |
| 2024-03-26 | 10.77 | $9.02 | 52000 |
| 2024-03-25 | 11.10 | $9.00 | 41212 |
| 2024-03-22 | 11.61 | $9.01 | 76600 |
| 2024-03-21 | 12.07 | $8.99 | 59704 |
| 2024-03-20 | 12.52 | $9.00 | 63227 |
| 2024-03-19 | 13.00 | $9.03 | 108900 |
| 2024-03-18 | 13.18 | $9.05 | 79410 |
| 2024-03-15 | 13.36 | $8.99 | 65608 |
| 2024-03-14 | 14.03 | $8.96 | 183800 |
| 2024-03-13 | 14.66 | $9.03 | 77600 |
| 2024-03-12 | 14.76 | $9.02 | 117604 |
| 2024-03-11 | 15.03 | $9.02 | 75506 |
| 2024-03-08 | 15.31 | $8.99 | 75800 |
| 2024-03-07 | 15.68 | $8.99 | 77300 |
| 2024-03-06 | 16.06 | $8.99 | 67000 |
| 2024-03-05 | 16.68 | $8.97 | 98305 |
| 2024-03-04 | 17.40 | $8.90 | 205600 |
| 2024-03-01 | 18.26 | $8.95 | 99544 |
| 2024-02-29 | 19.14 | $8.94 | 35500 |
| 2024-02-28 | 20.12 | $8.90 | 169200 |
| 2024-02-27 | 20.93 | $8.89 | 114103 |
| 2024-02-26 | 21.85 | $8.93 | 68400 |
| 2024-02-23 | 22.87 | $9.01 | 396945 |
| 2024-02-22 | 23.52 | $9.02 | 339243 |
| 2024-02-21 | 24.07 | $9.03 | 51400 |
| 2024-02-20 | 24.50 | $9.01 | 93505 |
| 2024-02-16 | 25.28 | $9.00 | 34600 |
| 2024-02-15 | 26.11 | $9.05 | 54000 |
| 2024-02-14 | 26.84 | $9.00 | 154000 |
| 2024-02-13 | 27.94 | $8.95 | 128000 |
| 2024-02-12 | 29.10 | $9.08 | 51017 |
| 2024-02-09 | 29.19 | $9.06 | 110914 |
| 2024-02-08 | 29.53 | $9.02 | 121819 |
| 2024-02-07 | 30.15 | $9.00 | 70800 |
| 2024-02-06 | 30.80 | $8.98 | 80122 |
| 2024-02-05 | 31.75 | $8.95 | 70000 |
| 2024-02-02 | 32.81 | $9.01 | 102524 |
| 2024-02-01 | 33.49 | $9.09 | 115800 |
| 2024-01-31 | 33.83 | $9.00 | 86700 |
| 2024-01-30 | 34.75 | $8.90 | 89400 |
| 2024-01-29 | 36.35 | $8.87 | 79114 |
| 2024-01-26 | 38.24 | $8.79 | 136919 |
| 2024-01-25 | 40.24 | $8.90 | 102500 |
| 2024-01-24 | 41.65 | $8.88 | 48025 |
| 2024-01-23 | 43.14 | $8.92 | 109900 |
| 2024-01-22 | 44.82 | $8.94 | 55133 |
| 2024-01-19 | 46.52 | $8.87 | 111346 |
| 2024-01-18 | 48.74 | $8.83 | 169000 |
| 2024-01-17 | 50.37 | $8.91 | 116223 |
| 2024-01-16 | 51.42 | $8.96 | 119700 |
| 2024-01-12 | 51.75 | $9.03 | 47300 |
| 2024-01-11 | 51.33 | $8.99 | 38130 |
| 2024-01-10 | 50.96 | $8.98 | 78000 |
| 2024-01-09 | 50.64 | $8.96 | 183522 |
| 2024-01-08 | 50.18 | $8.97 | 186700 |
| 2024-01-05 | 49.69 | $8.93 | 51341 |
| 2024-01-04 | 49.33 | $8.93 | 44621 |
| 2024-01-03 | 48.72 | $9.04 | 44138 |
| 2024-01-02 | 47.95 | $8.96 | 98949 |
| 2023-12-29 | 47.34 | $8.89 | 99500 |
| 2023-12-28 | 46.90 | $8.87 | 159133 |
| 2023-12-27 | 46.50 | $8.90 | 114102 |
| 2023-12-26 | 45.84 | $8.86 | 71300 |
| 2023-12-22 | 45.28 | $8.86 | 83207 |
| 2023-12-21 | 44.57 | $8.86 | 118845 |
| 2023-12-20 | 43.89 | $8.82 | 115844 |
| 2023-12-19 | 43.19 | $8.82 | 427537 |
| 2023-12-18 | 42.46 | $8.81 | 103805 |
| 2023-12-15 | 41.91 | $8.79 | 139000 |
| 2023-12-14 | 41.11 | $8.81 | 126500 |
| 2023-12-13 | 40.28 | $8.71 | 191619 |
| 2023-12-12 | 39.70 | $8.66 | 66343 |
| 2023-12-11 | 39.31 | $8.66 | 52130 |
| 2023-12-08 | 38.93 | $8.64 | 48609 |
| 2023-12-07 | 38.53 | $8.66 | 62400 |
| 2023-12-06 | 38.11 | $8.64 | 72800 |
| 2023-12-05 | 37.58 | $8.65 | 20500 |
| 2023-12-04 | 37.08 | $8.65 | 62311 |
| 2023-12-01 | 36.56 | $8.62 | 52205 |
| 2023-11-30 | 36.06 | $8.49 | 120424 |
| 2023-11-29 | 35.92 | $8.48 | 61000 |
| 2023-11-28 | 35.88 | $8.36 | 117539 |
| 2023-11-27 | 36.21 | $8.33 | 168400 |
| 2023-11-24 | 36.70 | $8.31 | 40001 |
| 2023-11-22 | 37.25 | $8.34 | 98000 |
| 2023-11-21 | 37.82 | $8.31 | 94444 |
| 2023-11-20 | 38.16 | $8.39 | 56200 |
| 2023-11-17 | 38.09 | $8.39 | 55642 |
| 2023-11-16 | 38.01 | $8.37 | 29500 |
| 2023-11-15 | 38.02 | $8.23 | 120000 |
| 2023-11-14 | 38.19 | $8.31 | 64722 |
| 2023-11-13 | 38.42 | $8.11 | 82400 |
| 2023-11-10 | 39.33 | $8.12 | 97600 |
| 2023-11-09 | 39.95 | $8.06 | 299700 |
| 2023-11-08 | 40.68 | $8.09 | 92947 |
| 2023-11-07 | 41.52 | $7.98 | 125400 |
| 2023-11-06 | 42.95 | $7.83 | 836735 |
| 2023-11-03 | 45.13 | $7.82 | 472132 |
| 2023-11-02 | 47.47 | $7.67 | 100600 |
| 2023-11-01 | 49.09 | $7.55 | 216808 |
| 2023-10-31 | 49.69 | $7.48 | 69842 |
| 2023-10-30 | 49.71 | $7.47 | 58830 |
| 2023-10-27 | 49.62 | $7.47 | 108400 |
| 2023-10-26 | 49.21 | $7.45 | 54318 |
| 2023-10-25 | 48.77 | $7.42 | 56913 |
| 2023-10-24 | 48.00 | $7.49 | 92735 |
| 2023-10-23 | 47.33 | $7.46 | 89800 |
| 2023-10-20 | 46.63 | $7.47 | 163700 |
| 2023-10-19 | 45.99 | $7.47 | 125528 |
| 2023-10-18 | 45.37 | $7.53 | 1.7M |
| 2023-10-17 | 44.88 | $7.61 | 129015 |
| 2023-10-16 | 44.51 | $7.69 | 156600 |
| 2023-10-13 | 44.46 | $7.79 | 84429 |
| 2023-10-12 | 44.81 | $7.78 | 92100 |
| 2023-10-11 | 45.19 | $7.81 | 111900 |
| 2023-10-10 | 45.67 | $7.76 | 70800 |
| 2023-10-09 | 45.48 | $7.74 | 29826 |
| 2023-10-06 | 44.84 | $7.74 | 38900 |
| 2023-10-05 | 44.18 | $7.76 | 74800 |
| 2023-10-04 | 43.69 | $7.83 | 90200 |
| 2023-10-03 | 43.18 | $7.68 | 80900 |
| 2023-10-02 | 41.49 | $7.72 | 112800 |
| 2023-09-29 | 39.84 | $7.70 | 165038 |
| 2023-09-28 | 38.10 | $7.74 | 83800 |
| 2023-09-27 | 36.34 | $7.85 | 55100 |
| 2023-09-26 | 34.75 | $7.91 | 58100 |
| 2023-09-25 | 33.28 | $8.04 | 66825 |
| 2023-09-22 | 32.27 | $8.12 | 40711 |
| 2023-09-21 | 31.41 | $8.16 | 85600 |
| 2023-09-20 | 30.74 | $8.18 | 30900 |
| 2023-09-19 | 30.29 | $8.16 | 71039 |
| 2023-09-18 | 29.33 | $8.17 | 105711 |
| 2023-09-15 | 28.32 | $8.15 | 57518 |
| 2023-09-14 | 27.43 | $8.17 | 243300 |
| 2023-09-13 | 26.67 | $8.19 | 102400 |
| 2023-09-12 | 25.88 | $8.20 | 370500 |
| 2023-09-11 | 25.16 | $8.22 | 128048 |
| 2023-09-08 | 24.41 | $8.23 | 71900 |
| 2023-09-07 | 23.74 | $8.27 | 111708 |
| 2023-09-06 | 23.22 | $8.30 | 61800 |
| 2023-09-05 | 23.09 | $8.31 | 90600 |
| 2023-09-01 | 23.04 | $8.36 | 37705 |
| 2023-08-31 | 23.21 | $8.37 | 93908 |
| 2023-08-30 | 23.27 | $8.32 | 63701 |
| 2023-08-29 | 23.10 | $8.33 | 84000 |
| 2023-08-28 | 22.91 | $8.28 | 39700 |
| 2023-08-25 | 21.83 | $8.26 | 53339 |
| 2023-08-24 | 20.75 | $8.28 | 61931 |
| 2023-08-23 | 19.67 | $8.31 | 70200 |
| 2023-08-22 | 18.75 | $8.30 | 83834 |
| 2023-08-21 | 17.79 | $8.30 | 67300 |
| 2023-08-18 | 16.82 | $8.41 | 42800 |
| 2023-08-17 | 16.68 | $8.42 | 35500 |
| 2023-08-16 | 16.29 | $8.42 | 31000 |
| 2023-08-15 | 15.94 | $8.51 | 46719 |
| 2023-08-14 | 15.99 | $8.49 | 66109 |
| 2023-08-11 | 16.21 | $8.50 | 37118 |
| 2023-08-10 | 16.44 | $8.50 | 64300 |
| 2023-08-09 | 16.68 | $8.48 | 47649 |
| 2023-08-08 | 16.40 | $8.47 | 70414 |
| 2023-08-07 | 16.10 | $8.47 | 102400 |
| 2023-08-04 | 15.57 | $8.51 | 68101 |
| 2023-08-03 | 15.01 | $8.44 | 100245 |
| 2023-08-02 | 14.42 | $8.57 | 78300 |
| 2023-08-01 | 14.62 | $8.66 | 89000 |
| 2023-07-31 | 15.31 | $8.75 | 51805 |
| 2023-07-28 | 15.26 | $8.69 | 58800 |
| 2023-07-27 | 15.38 | $8.67 | 26700 |
| 2023-07-26 | 15.51 | $8.74 | 37303 |
| 2023-07-25 | 15.04 | $8.72 | 19700 |
| 2023-07-24 | 14.62 | $8.72 | 18400 |
| 2023-07-21 | 13.92 | $8.71 | 29200 |
| 2023-07-20 | 13.50 | $8.68 | 41400 |
| 2023-07-19 | 13.21 | $8.70 | 44649 |
| 2023-07-18 | 12.67 | $8.67 | 19800 |
| 2023-07-17 | 12.33 | $8.64 | 50448 |
| 2023-07-14 | 12.42 | $8.62 | 42623 |
| 2023-07-13 | 12.52 | $8.71 | 19800 |
| 2023-07-12 | 11.74 | $8.68 | 31306 |
| 2023-07-11 | 11.08 | $8.63 | 42700 |
| 2023-07-10 | 10.94 | $8.62 | 27900 |
| 2023-07-07 | 10.79 | $8.61 | 65045 |
| 2023-07-06 | 10.64 | $8.60 | 91913 |
| 2023-07-05 | 10.97 | $8.63 | 72100 |
| 2023-07-03 | 10.83 | $8.63 | 21200 |
| 2023-06-30 | 10.77 | $8.61 | 73800 |
| 2023-06-29 | 10.82 | $8.61 | 65804 |
| 2023-06-28 | 10.96 | $8.65 | 53703 |
| 2023-06-27 | 10.49 | $8.64 | 38200 |
| 2023-06-26 | 10.27 | $8.60 | 60445 |
| 2023-06-23 | 10.24 | $8.57 | 102500 |
| 2023-06-22 | 10.31 | $8.55 | 78130 |
| 2023-06-21 | 10.78 | $8.56 | 121500 |
| 2023-06-20 | 11.28 | $8.55 | 117900 |
| 2023-06-16 | 11.79 | $8.54 | 60106 |
| 2023-06-15 | 11.89 | $8.58 | 35636 |
| 2023-06-14 | 12.30 | $8.55 | 44500 |
| 2023-06-13 | 12.61 | $8.54 | 89109 |
| 2023-06-12 | 12.94 | $8.61 | 42800 |
| 2023-06-09 | 13.55 | $8.59 | 66846 |
| 2023-06-08 | 14.10 | $8.64 | 36300 |
| 2023-06-07 | 14.68 | $8.60 | 14806 |
| 2023-06-06 | 15.33 | $8.64 | 38400 |
| 2023-06-05 | 16.02 | $8.60 | 39566 |
| 2023-06-02 | 16.25 | $8.55 | 54600 |
| 2023-06-01 | 16.29 | $8.56 | 92100 |
| 2023-05-31 | 16.32 | $8.50 | 56600 |
| 2023-05-30 | 15.93 | $8.49 | 48001 |
| 2023-05-26 | 14.94 | $8.45 | 29800 |
| 2023-05-25 | 13.89 | $8.45 | 44736 |
| 2023-05-24 | 12.79 | $8.45 | 120504 |
| 2023-05-23 | 11.63 | $8.55 | 58423 |
| 2023-05-22 | 11.00 | $8.65 | 83200 |
| 2023-05-19 | 10.94 | $8.67 | 93233 |
| 2023-05-18 | 11.05 | $8.67 | 38000 |
| 2023-05-17 | 10.96 | $8.68 | 38500 |
| 2023-05-16 | 10.94 | $8.68 | 31100 |
| 2023-05-15 | 11.08 | $8.68 | 63000 |
| 2023-05-12 | 11.23 | $8.68 | 17506 |
| 2023-05-11 | 11.30 | $8.68 | 73500 |
| 2023-05-10 | 11.59 | $8.67 | 70310 |
| 2023-05-09 | 11.90 | $8.65 | 76500 |
| 2023-05-08 | 12.23 | $8.63 | 93128 |
| 2023-05-05 | 12.64 | $8.70 | 77600 |
| 2023-05-04 | 13.21 | $8.62 | 57142 |
| 2023-05-03 | 13.21 | $8.61 | 65021 |
| 2023-05-02 | 13.20 | $8.61 | 105100 |
| 2023-05-01 | 13.03 | $8.60 | 87318 |
| 2023-04-28 | 12.91 | $8.69 | 40800 |
| 2023-04-27 | 13.40 | $8.72 | 20344 |
| 2023-04-26 | 13.68 | $8.71 | 20900 |
| 2023-04-25 | 13.99 | $8.63 | 47006 |
| 2023-04-24 | 14.23 | $8.71 | 34213 |
| 2023-04-21 | 14.92 | $8.75 | 34316 |
| 2023-04-20 | 15.45 | $8.74 | 57100 |
| 2023-04-19 | 15.93 | $8.65 | 90311 |
| 2023-04-18 | 15.95 | $8.68 | 70800 |
| 2023-04-17 | 16.37 | $8.77 | 53942 |
| 2023-04-14 | 17.05 | $8.79 | 68400 |
| 2023-04-13 | 17.76 | $8.81 | 38800 |
| 2023-04-12 | 18.51 | $8.85 | 41933 |
| 2023-04-11 | 18.65 | $8.92 | 43300 |
| 2023-04-10 | 18.96 | $8.80 | 44348 |
| 2023-04-06 | 19.54 | $8.86 | 28436 |
| 2023-04-05 | 19.77 | $8.85 | 31100 |
| 2023-04-04 | 20.19 | $8.80 | 70100 |
| 2023-04-03 | 20.81 | $8.77 | 61700 |
| 2023-03-31 | 21.46 | $8.90 | 64537 |
| 2023-03-30 | 21.71 | $8.74 | 29430 |
| 2023-03-29 | 22.78 | $8.62 | 37800 |
| 2023-03-28 | 22.95 | $8.59 | 48900 |
| 2023-03-27 | 23.02 | $8.56 | 55200 |
| 2023-03-24 | 23.01 | $8.59 | 45100 |
| 2023-03-23 | 23.24 | $8.57 | 46300 |
| 2023-03-22 | 23.20 | $8.56 | 62600 |
| 2023-03-21 | 23.06 | $8.53 | 77804 |
| 2023-03-20 | 22.92 | $8.60 | 62631 |
| 2023-03-17 | 23.04 | $8.65 | 32000 |
| 2023-03-16 | 23.35 | $8.62 | 47200 |
| 2023-03-15 | 23.67 | $8.61 | 26612 |
| 2023-03-14 | 23.68 | $8.55 | 29200 |
| 2023-03-13 | 23.79 | $8.56 | 69734 |
| 2023-03-10 | 23.96 | $8.59 | 50800 |
| 2023-03-09 | 24.14 | $8.59 | 56500 |
| 2023-03-08 | 24.43 | $8.60 | 113636 |
| 2023-03-07 | 24.14 | $8.52 | 53300 |
| 2023-03-06 | 23.59 | $8.56 | 123800 |
| 2023-03-03 | 23.05 | $8.57 | 23000 |
| 2023-03-02 | 22.56 | $8.53 | 24402 |
| 2023-03-01 | 21.67 | $8.59 | 30838 |
| 2023-02-28 | 20.94 | $8.60 | 43329 |
| 2023-02-27 | 20.17 | $8.52 | 73900 |
| 2023-02-24 | 19.36 | $8.59 | 23500 |
| 2023-02-23 | 18.75 | $8.65 | 34729 |
| 2023-02-22 | 18.25 | $8.62 | 36714 |
| 2023-02-21 | 17.52 | $8.61 | 53628 |
| 2023-02-17 | 16.76 | $8.70 | 125600 |
| 2023-02-16 | 16.31 | $8.80 | 43500 |
| 2023-02-15 | 16.18 | $8.90 | 41700 |
| 2023-02-14 | 16.55 | $9.02 | 35400 |
| 2023-02-13 | 17.12 | $9.06 | 41940 |
| 2023-02-10 | 17.71 | $9.02 | 56711 |
| 2023-02-09 | 18.50 | $9.02 | 56643 |
| 2023-02-08 | 19.33 | $9.02 | 25103 |
| 2023-02-07 | 20.14 | $9.04 | 42706 |
| 2023-02-06 | 21.01 | $8.99 | 90500 |
| 2023-02-03 | 21.71 | $9.06 | 131141 |
| 2023-02-02 | 22.13 | $9.15 | 51410 |
| 2023-02-01 | 21.92 | $9.12 | 89733 |
| 2023-01-31 | 21.84 | $9.07 | 101000 |
| 2023-01-30 | 21.85 | $9.05 | 103800 |
| 2023-01-27 | 22.13 | $8.97 | 70828 |
| 2023-01-26 | 22.72 | $8.92 | 220510 |
| 2023-01-25 | 23.29 | $8.98 | 172300 |
| 2023-01-24 | 23.56 | $9.10 | 152100 |
| 2023-01-23 | 23.10 | $9.27 | 70819 |
| 2023-01-20 | 21.80 | $9.27 | 49000 |
| 2023-01-19 | 20.55 | $9.10 | 33535 |
| 2023-01-18 | 19.73 | $9.05 | 69300 |
| 2023-01-17 | 18.99 | $9.00 | 47137 |
| 2023-01-13 | 18.59 | $8.93 | 40500 |
| 2023-01-12 | 18.17 | $8.98 | 34000 |
| 2023-01-11 | 17.82 | $8.92 | 58732 |
| 2023-01-10 | 17.67 | $8.84 | 44700 |
| 2023-01-09 | 17.74 | $8.89 | 38441 |
| 2023-01-06 | 17.61 | $8.80 | 65600 |
| 2023-01-05 | 17.82 | $8.73 | 41639 |
| 2023-01-04 | 18.34 | $8.75 | 33727 |
| 2023-01-03 | 18.77 | $8.71 | 117200 |
| 2022-12-30 | 19.32 | $8.61 | 226400 |
| 2022-12-29 | 20.16 | $8.60 | 169400 |
| 2022-12-28 | 20.56 | $8.53 | 124000 |
| 2022-12-27 | 21.35 | $8.56 | 253200 |
| 2022-12-23 | 22.12 | $8.52 | 176100 |
| 2022-12-22 | 23.26 | $8.57 | 260900 |
| 2022-12-21 | 24.10 | $8.59 | 197600 |
| 2022-12-20 | 24.92 | $8.55 | 147544 |
| 2022-12-19 | 25.83 | $8.59 | 172619 |
| 2022-12-16 | 26.50 | $8.65 | 107335 |
| 2022-12-15 | 27.20 | $8.67 | 115005 |
| 2022-12-14 | 27.38 | $8.76 | 204907 |
| 2022-12-13 | 27.44 | $8.75 | 271700 |
| 2022-12-12 | 27.31 | $8.76 | 94500 |
| 2022-12-09 | 27.31 | $8.78 | 68508 |
| 2022-12-08 | 27.46 | $8.76 | 53000 |
| 2022-12-07 | 27.56 | $8.84 | 91023 |
| 2022-12-06 | 27.36 | $8.81 | 37800 |
| 2022-12-05 | 27.15 | $8.78 | 75200 |
| 2022-12-02 | 26.93 | $8.93 | 142900 |
| 2022-12-01 | 26.11 | $8.97 | 152800 |
| 2022-11-30 | 24.93 | $8.93 | 147041 |
| 2022-11-29 | 23.82 | $8.82 | 156400 |
| 2022-11-28 | 22.83 | $8.76 | 221500 |
| 2022-11-25 | 21.94 | $8.73 | 46500 |
| 2022-11-23 | 21.05 | $8.71 | 157300 |
| 2022-11-22 | 20.24 | $8.65 | 159300 |
| 2022-11-21 | 19.61 | $8.51 | 115343 |
| 2022-11-18 | 19.28 | $8.42 | 114720 |
| 2022-11-17 | 19.23 | $8.39 | 175546 |
| 2022-11-16 | 19.18 | $8.37 | 73900 |
| 2022-11-15 | 19.33 | $8.26 | 146344 |
| 2022-11-14 | 19.79 | $8.16 | 75700 |
| 2022-11-11 | 20.38 | $8.26 | 157948 |
| 2022-11-10 | 20.48 | $8.25 | 99903 |
| 2022-11-09 | 20.79 | $8.07 | 28331 |
| 2022-11-08 | 21.78 | $8.09 | 85533 |
| 2022-11-07 | 22.82 | $8.17 | 201542 |
| 2022-11-04 | 23.54 | $8.16 | 166000 |
| 2022-11-03 | 24.37 | $7.98 | 63300 |
| 2022-11-02 | 24.44 | $8.03 | 65407 |
| 2022-11-01 | 24.51 | $8.04 | 103317 |
| 2022-10-31 | 24.46 | $7.95 | 110205 |
| 2022-10-28 | 24.41 | $7.96 | 81503 |
| 2022-10-27 | 24.42 | $8.03 | 66900 |
| 2022-10-26 | 24.61 | $8.08 | 88722 |
| 2022-10-25 | 25.09 | $8.11 | 167600 |
| 2022-10-24 | 25.58 | $8.15 | 104300 |
| 2022-10-21 | 26.25 | $8.27 | 69917 |
| 2022-10-20 | 26.60 | $8.23 | 109644 |
| 2022-10-19 | 27.15 | $8.22 | 46845 |
| 2022-10-18 | 27.53 | $8.29 | 81800 |
| 2022-10-17 | 28.06 | $8.23 | 71600 |
| 2022-10-14 | 28.62 | $8.43 | 36200 |
| 2022-10-13 | 29.21 | $8.48 | 73300 |
| 2022-10-12 | 30.38 | $8.57 | 44500 |
| 2022-10-11 | 31.16 | $8.58 | 88800 |
| 2022-10-10 | 32.26 | $8.52 | 57300 |
| 2022-10-07 | 33.24 | $8.50 | 40200 |
| 2022-10-06 | 34.27 | $8.44 | 22326 |
| 2022-10-05 | 35.03 | $8.44 | 72946 |
| 2022-10-04 | 35.84 | $8.42 | 74107 |
| 2022-10-03 | 36.55 | $8.42 | 65600 |
| 2022-09-30 | 36.89 | $8.32 | 60900 |
| 2022-09-29 | 36.59 | $8.24 | 84137 |
| 2022-09-28 | 36.28 | $8.29 | 87700 |
| 2022-09-27 | 36.12 | $8.25 | 134900 |
| 2022-09-26 | 34.68 | $8.31 | 55505 |
| 2022-09-23 | 33.25 | $8.48 | 243500 |
| 2022-09-22 | 32.04 | $8.53 | 39113 |
| 2022-09-21 | 30.87 | $8.64 | 36167 |
| 2022-09-20 | 29.82 | $8.63 | 22100 |
| 2022-09-19 | 28.51 | $8.67 | 365700 |
| 2022-09-16 | 27.22 | $8.75 | 45100 |
| 2022-09-15 | 25.97 | $8.84 | 35817 |
| 2022-09-14 | 24.91 | $8.94 | 52319 |
| 2022-09-13 | 23.98 | $8.97 | 73600 |
| 2022-09-12 | 23.06 | $9.10 | 62713 |
| 2022-09-09 | 22.54 | $9.09 | 34831 |
| 2022-09-08 | 21.86 | $9.16 | 85700 |
| 2022-09-07 | 21.36 | $9.17 | 58033 |
| 2022-09-06 | 20.84 | $9.09 | 53400 |
| 2022-09-02 | 20.00 | $9.08 | 52900 |
| 2022-09-01 | 19.19 | $9.07 | 60700 |
| 2022-08-31 | 17.94 | $9.18 | 59100 |
| 2022-08-30 | 16.84 | $9.16 | 81600 |
| 2022-08-29 | 15.74 | $9.31 | 41520 |
| 2022-08-26 | 14.95 | $9.42 | 57208 |
| 2022-08-25 | 14.46 | $9.52 | 78700 |
| 2022-08-24 | 14.32 | $9.50 | 104800 |
| 2022-08-23 | 14.17 | $9.53 | 134600 |
| 2022-08-22 | 13.80 | $9.34 | 61500 |
| 2022-08-19 | 13.47 | $9.58 | 86631 |
| 2022-08-18 | 13.62 | $9.59 | 156600 |
| 2022-08-17 | 14.14 | $9.68 | 99600 |
| 2022-08-16 | 14.60 | $9.79 | 550700 |
| 2022-08-15 | 14.61 | $9.81 | 88600 |
| 2022-08-12 | 14.32 | $9.81 | 76800 |
| 2022-08-11 | 14.02 | $9.78 | 65600 |
| 2022-08-10 | 13.70 | $9.75 | 578000 |
| 2022-08-09 | 13.51 | $9.68 | 105500 |
| 2022-08-08 | 13.74 | $9.69 | 134810 |
| 2022-08-05 | 13.97 | $9.70 | 42500 |
| 2022-08-04 | 13.98 | $9.81 | 195000 |
| 2022-08-03 | 13.36 | $9.82 | 85432 |
| 2022-08-02 | 12.74 | $9.74 | 72819 |
| 2022-08-01 | 12.47 | $9.68 | 72347 |
| 2022-07-29 | 12.18 | $9.57 | 81700 |
| 2022-07-28 | 12.29 | $9.55 | 74814 |
| 2022-07-27 | 12.69 | $9.44 | 46149 |
| 2022-07-26 | 13.15 | $9.42 | 68400 |
| 2022-07-25 | 13.64 | $9.37 | 50200 |
| 2022-07-22 | 14.15 | $9.45 | 51841 |
| 2022-07-21 | 14.86 | $9.39 | 97711 |
| 2022-07-20 | 15.34 | $9.36 | 134444 |
| 2022-07-19 | 15.86 | $9.44 | 80700 |
| 2022-07-18 | 16.60 | $9.40 | 100400 |
| 2022-07-15 | 17.37 | $9.38 | 50504 |
| 2022-07-14 | 18.21 | $9.41 | 63500 |
| 2022-07-13 | 19.13 | $9.62 | 78500 |
| 2022-07-12 | 20.10 | $9.51 | 70437 |
| 2022-07-11 | 20.87 | $9.57 | 33000 |
| 2022-07-08 | 21.31 | $9.65 | 63925 |
| 2022-07-07 | 21.54 | $9.63 | 91916 |
| 2022-07-06 | 21.77 | $9.62 | 108049 |
| 2022-07-05 | 22.16 | $9.50 | 138300 |
| 2022-07-01 | 23.00 | $9.45 | 38600 |
| 2022-06-30 | 23.98 | $9.40 | 56100 |
| 2022-06-29 | 25.23 | $9.35 | 79600 |
| 2022-06-28 | 26.47 | $9.21 | 95500 |
| 2022-06-27 | 27.29 | $9.12 | 68400 |
| 2022-06-24 | 28.47 | $9.17 | 71906 |
| 2022-06-23 | 29.16 | $8.94 | 58000 |
| 2022-06-22 | 29.36 | $8.94 | 62917 |
| 2022-06-21 | 29.11 | $8.92 | 48500 |
| 2022-06-17 | 28.84 | $8.88 | 48900 |
| 2022-06-16 | 28.33 | $8.81 | 73600 |
| 2022-06-15 | 27.79 | $8.99 | 67019 |
| 2022-06-14 | 27.35 | $9.02 | 81300 |
| 2022-06-13 | 27.19 | $9.15 | 54302 |
| 2022-06-10 | 27.14 | $9.28 | 167502 |
| 2022-06-09 | 27.43 | $9.35 | 145736 |
| 2022-06-08 | 28.06 | $9.60 | 106000 |
| 2022-06-07 | 29.42 | $9.62 | 74400 |
| 2022-06-06 | 30.82 | $9.74 | 98504 |
| 2022-06-03 | 32.11 | $9.68 | 95000 |
| 2022-06-02 | 33.47 | $9.75 | 36500 |
| 2022-06-01 | 34.43 | $9.79 | 88800 |
| 2022-05-31 | 35.45 | $9.73 | 125800 |
| 2022-05-27 | 36.79 | $9.66 | 127900 |
| 2022-05-26 | 38.54 | $9.51 | 390841 |
| 2022-05-25 | 40.29 | $9.31 | 166421 |
| 2022-05-24 | 41.24 | $9.15 | 137804 |
| 2022-05-23 | 41.56 | $9.08 | 93401 |
| 2022-05-20 | 41.31 | $9.04 | 77316 |
| 2022-05-19 | 40.92 | $8.98 | 110915 |
| 2022-05-18 | 40.07 | $8.96 | 48400 |
| 2022-05-17 | 39.23 | $9.04 | 78218 |
| 2022-05-16 | 38.55 | $9.09 | 102300 |
| 2022-05-13 | 37.89 | $9.12 | 69500 |
| 2022-05-12 | 37.32 | $9.19 | 92000 |
| 2022-05-11 | 36.82 | $9.30 | 54706 |
| 2022-05-10 | 36.62 | $9.36 | 74537 |
| 2022-05-09 | 36.17 | $9.32 | 21900 |
| 2022-05-06 | 35.77 | $9.52 | 90150 |
| 2022-05-05 | 35.34 | $9.29 | 93700 |
| 2022-05-04 | 34.98 | $9.52 | 48600 |
| 2022-05-03 | 34.75 | $9.56 | 81000 |
| 2022-05-02 | 34.57 | $9.39 | 94700 |
| 2022-04-29 | 34.39 | $9.67 | 75232 |
| 2022-04-28 | 34.90 | $9.69 | 131500 |
| 2022-04-27 | 35.38 | $9.50 | 82300 |
| 2022-04-26 | 35.00 | $9.46 | 47703 |
| 2022-04-25 | 34.37 | $9.42 | 69945 |
| 2022-04-22 | 33.71 | $9.47 | 59938 |
| 2022-04-21 | 33.17 | $9.50 | 66703 |
| 2022-04-20 | 32.68 | $9.54 | 136600 |
| 2022-04-19 | 32.15 | $9.50 | 65917 |
| 2022-04-18 | 31.64 | $9.52 | 58100 |
| 2022-04-14 | 31.10 | $9.65 | 60417 |
| 2022-04-13 | 30.72 | $9.68 | 61719 |
| 2022-04-12 | 30.54 | $9.68 | 72741 |
| 2022-04-11 | 30.36 | $9.76 | 53400 |
| 2022-04-08 | 30.34 | $9.94 | 75400 |
| 2022-04-07 | 30.55 | $10.10 | 62800 |
| 2022-04-06 | 31.25 | $10.19 | 43534 |
| 2022-04-05 | 32.21 | $10.41 | 97700 |
| 2022-04-04 | 33.72 | $10.32 | 43000 |
| 2022-04-01 | 34.55 | $10.35 | 86500 |
| 2022-03-31 | 35.57 | $10.41 | 65300 |
| 2022-03-30 | 36.65 | $10.11 | 33438 |
| 2022-03-29 | 36.35 | $10.06 | 49422 |
| 2022-03-28 | 36.02 | $10.09 | 31600 |
| 2022-03-25 | 35.77 | $10.14 | 88911 |
| 2022-03-24 | 35.40 | $10.17 | 74300 |
| 2022-03-23 | 35.26 | $10.28 | 46200 |
| 2022-03-22 | 35.51 | $10.39 | 57926 |
| 2022-03-21 | 35.77 | $10.45 | 78735 |
| 2022-03-18 | 35.62 | $10.27 | 50300 |
| 2022-03-17 | 35.51 | $10.40 | 17046 |
| 2022-03-16 | 35.07 | $10.31 | 39312 |
| 2022-03-15 | 34.27 | $10.30 | 120400 |
| 2022-03-14 | 33.44 | $10.39 | 53500 |
| 2022-03-11 | 32.93 | $10.46 | 52900 |
| 2022-03-10 | 32.66 | $10.53 | 103500 |
| 2022-03-09 | 32.21 | $10.55 | 109041 |
| 2022-03-08 | 31.85 | $10.54 | 129102 |
| 2022-03-07 | 31.52 | $10.69 | 48300 |
| 2022-03-04 | 31.60 | $10.86 | 38200 |
| 2022-03-03 | 32.04 | $10.91 | 33237 |
| 2022-03-02 | 32.68 | $11.03 | 106100 |
| 2022-03-01 | 33.80 | $11.00 | 74500 |
| 2022-02-28 | 34.90 | $10.78 | 43530 |
| 2022-02-25 | 35.49 | $10.73 | 23500 |
| 2022-02-24 | 36.21 | $10.79 | 67836 |
| 2022-02-23 | 36.60 | $10.66 | 135545 |
| 2022-02-22 | 36.79 | $10.69 | 22400 |
| 2022-02-18 | 37.02 | $10.91 | 35700 |
| 2022-02-17 | 37.63 | $10.84 | 91323 |
| 2022-02-16 | 37.96 | $10.71 | 116500 |
| 2022-02-15 | 37.39 | $10.63 | 114600 |
| 2022-02-14 | 36.59 | $10.68 | 58833 |
| 2022-02-11 | 35.78 | $10.76 | 138543 |
| 2022-02-10 | 35.20 | $10.88 | 60814 |
| 2022-02-09 | 34.93 | $10.92 | 40200 |
| 2022-02-08 | 34.78 | $10.94 | 85700 |
| 2022-02-07 | 34.37 | $10.94 | 29300 |
| 2022-02-04 | 33.60 | $10.87 | 119739 |
| 2022-02-03 | 32.78 | $10.94 | 62444 |
| 2022-02-02 | 32.16 | $11.19 | 80045 |
| 2022-02-01 | 31.80 | $11.02 | 64500 |
| 2022-01-31 | 31.09 | $10.97 | 75800 |
| 2022-01-28 | 29.61 | $10.94 | 75123 |
| 2022-01-27 | 28.06 | $11.02 | 60311 |
| 2022-01-26 | 26.60 | $11.02 | 118300 |
| 2022-01-25 | 25.07 | $11.05 | 158328 |
| 2022-01-24 | 23.31 | $11.07 | 121631 |
| 2022-01-21 | 21.47 | $11.19 | 47944 |
| 2022-01-20 | 19.85 | $11.20 | 52700 |
| 2022-01-19 | 18.20 | $11.34 | 94200 |
| 2022-01-18 | 16.68 | $11.38 | 90100 |
| 2022-01-14 | 15.19 | $11.56 | 103300 |
| 2022-01-13 | 14.08 | $11.75 | 59417 |
| 2022-01-12 | 13.88 | $11.83 | 99338 |
| 2022-01-11 | 13.66 | $11.77 | 68343 |
| 2022-01-10 | 13.88 | $11.78 | 59532 |
| 2022-01-07 | 13.85 | $11.78 | 33209 |
| 2022-01-06 | 13.82 | $11.70 | 73100 |
| 2022-01-05 | 13.23 | $11.69 | 44200 |
| 2022-01-04 | 12.83 | $11.74 | 37045 |
| 2022-01-03 | 12.71 | $11.81 | 60609 |
| 2021-12-31 | 12.80 | $11.82 | 53247 |
| 2021-12-30 | 12.99 | $11.78 | 120100 |
| 2021-12-29 | 13.20 | $11.77 | 74138 |
| 2021-12-28 | 13.23 | $11.81 | 49941 |
| 2021-12-27 | 13.41 | $11.88 | 55746 |
| 2021-12-23 | 14.01 | $11.91 | 43400 |
| 2021-12-22 | 14.68 | $11.99 | 24042 |
| 2021-12-21 | 14.89 | $11.90 | 42829 |
| 2021-12-20 | 15.25 | $12.00 | 22542 |
| 2021-12-17 | 15.93 | $12.02 | 43617 |
| 2021-12-16 | 16.65 | $11.99 | 369500 |
| 2021-12-15 | 17.42 | $11.98 | 73636 |
| 2021-12-14 | 17.96 | $11.83 | 53935 |
| 2021-12-13 | 18.10 | $11.89 | 72823 |
| 2021-12-10 | 18.45 | $11.86 | 150900 |
| 2021-12-09 | 18.72 | $11.80 | 188519 |
| 2021-12-08 | 19.00 | $11.82 | 53700 |
| 2021-12-07 | 19.08 | $11.78 | 46033 |
| 2021-12-06 | 18.79 | $11.66 | 78500 |
| 2021-12-03 | 18.20 | $11.71 | 92218 |
| 2021-12-02 | 17.73 | $11.78 | 75000 |
| 2021-12-01 | 17.47 | $11.99 | 60600 |
| 2021-11-30 | 18.12 | $12.10 | 32500 |
| 2021-11-29 | 18.69 | $11.97 | 43306 |
| 2021-11-26 | 19.07 | $12.05 | 14600 |
| 2021-11-24 | 19.69 | $12.00 | 28036 |
| 2021-11-23 | 20.24 | $12.01 | 35400 |
| 2021-11-22 | 21.05 | $12.07 | 19400 |
| 2021-11-19 | 22.08 | $12.08 | 35640 |
| 2021-11-18 | 23.17 | $11.99 | 40000 |
| 2021-11-17 | 24.31 | $12.20 | 44300 |
| 2021-11-16 | 25.02 | $12.20 | 77600 |
| 2021-11-15 | 25.81 | $12.01 | 140948 |
| 2021-11-12 | 26.71 | $12.19 | 29117 |
| 2021-11-11 | 26.54 | $12.17 | 46900 |
| 2021-11-10 | 26.30 | $12.17 | 36506 |
| 2021-11-09 | 26.15 | $12.09 | 41600 |
| 2021-11-08 | 25.81 | $12.17 | 70800 |
| 2021-11-05 | 25.10 | $12.22 | 93900 |
| 2021-11-04 | 24.35 | $12.06 | 72804 |
| 2021-11-03 | 24.07 | $11.93 | 73228 |
| 2021-11-02 | 24.27 | $11.91 | 117400 |
| 2021-11-01 | 24.57 | $11.80 | 138823 |
| 2021-10-29 | 25.25 | $11.65 | 59700 |
| 2021-10-28 | 26.28 | $11.55 | 62621 |
| 2021-10-27 | 26.73 | $11.54 | 64500 |
| 2021-10-26 | 27.20 | $11.53 | 39505 |
| 2021-10-25 | 27.69 | $11.57 | 57600 |
| 2021-10-22 | 28.39 | $11.61 | 36600 |
| 2021-10-21 | 29.36 | $11.63 | 55100 |
| 2021-10-20 | 30.47 | $11.72 | 36008 |
| 2021-10-19 | 32.06 | $11.71 | 68500 |
| 2021-10-18 | 33.73 | $11.77 | 19918 |
| 2021-10-15 | 35.12 | $11.80 | 40141 |
| 2021-10-14 | 36.58 | $11.88 | 85300 |
| 2021-10-13 | 37.80 | $11.77 | 64100 |
| 2021-10-12 | 39.34 | $11.71 | 52445 |
| 2021-10-11 | 41.37 | $11.67 | 23518 |
| 2021-10-08 | 43.52 | $11.69 | 25800 |
| 2021-10-07 | 45.70 | $11.71 | 38500 |
| 2021-10-06 | 47.89 | $11.78 | 25600 |
| 2021-10-05 | 49.91 | $11.81 | 31100 |
| 2021-10-04 | 51.88 | $11.80 | 46200 |
| 2021-10-01 | 53.96 | $11.89 | 46420 |
| 2021-09-30 | 55.80 | $11.90 | 71934 |
| 2021-09-29 | 57.80 | $11.85 | 41412 |
| 2021-09-28 | 59.91 | $11.88 | 69700 |
| 2021-09-27 | 62.13 | $12.07 | 74033 |
| 2021-09-24 | 63.53 | $12.18 | 37900 |
| 2021-09-23 | 64.29 | $12.16 | 51320 |
| 2021-09-22 | 65.08 | $12.28 | 172300 |
| 2021-09-21 | 65.49 | $12.24 | 43400 |
| 2021-09-20 | 65.92 | $12.25 | 93000 |
| 2021-09-17 | 66.36 | $12.28 | 42129 |
| 2021-09-16 | 66.84 | $12.27 | 58500 |
| 2021-09-15 | 67.11 | $12.28 | 59524 |
| 2021-09-14 | 67.44 | $12.14 | 80700 |
| 2021-09-13 | 67.95 | $12.13 | 41600 |
| 2021-09-10 | 68.49 | $12.15 | 40426 |
| 2021-09-09 | 69.01 | $12.13 | 34200 |
| 2021-09-08 | 69.58 | $12.13 | 42700 |
| 2021-09-07 | 70.17 | $12.18 | 43800 |
| 2021-09-03 | 70.67 | $12.23 | 37300 |
| 2021-09-02 | 70.89 | $12.31 | 35300 |
| 2021-09-01 | 70.85 | $12.31 | 47604 |
| 2021-08-31 | 70.81 | $12.28 | 48244 |
| 2021-08-30 | 70.77 | $12.32 | 28700 |
| 2021-08-27 | 70.57 | $12.34 | 28204 |
| 2021-08-26 | 70.23 | $12.33 | 55300 |
| 2021-08-25 | 69.89 | $12.35 | 58430 |
| 2021-08-24 | 69.52 | $12.37 | 70800 |
| 2021-08-23 | 68.97 | $12.31 | 85333 |
| 2021-08-20 | 68.38 | $12.31 | 41042 |
| 2021-08-19 | 67.78 | $12.33 | 39100 |
| 2021-08-18 | 67.16 | $12.31 | 36300 |
| 2021-08-17 | 66.51 | $12.31 | 25910 |
| 2021-08-16 | 65.83 | $12.29 | 30000 |
| 2021-08-13 | 65.12 | $12.31 | 39726 |
| 2021-08-12 | 64.34 | $12.35 | 38900 |
| 2021-08-11 | 63.39 | $12.43 | 55837 |
| 2021-08-10 | 62.40 | $12.39 | 46846 |
| 2021-08-09 | 61.37 | $12.35 | 31500 |
| 2021-08-06 | 60.29 | $12.32 | 46600 |
| 2021-08-05 | 59.16 | $12.32 | 53400 |
| 2021-08-04 | 57.89 | $12.40 | 61100 |
| 2021-08-03 | 56.42 | $12.41 | 56300 |
| 2021-08-02 | 54.83 | $12.44 | 25842 |
| 2021-07-30 | 53.10 | $12.42 | 63633 |
| 2021-07-29 | 51.28 | $12.45 | 58400 |
| 2021-07-28 | 49.30 | $12.58 | 96500 |
| 2021-07-27 | 47.22 | $12.39 | 37638 |
| 2021-07-26 | 45.04 | $12.35 | 43400 |
| 2021-07-23 | 42.75 | $12.25 | 61543 |
| 2021-07-22 | 40.35 | $12.11 | 33400 |
| 2021-07-21 | 37.83 | $12.10 | 29407 |
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