Is Nuveen Select Maturities Municipal Fund (NIM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen Select Maturities Municipal Fund (NIM) research center and poll results.
NYSE : NIM
Nuveen Select Maturities Municipal Fund — Technical Indicators
$9.335 USD
-$0.06 (-0.59%)
- Volume
- 12.03K
- Average Volume
- 18.25K
- Market Capitalization
- $116.19M
- P/E Ratio
- 23.94
- Dividend Yield
- 3.71%
- Price Target
- Year High
- $9.94
- Year Low
- $9.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.30
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
9.40
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.47
Average
9.33
Maximum
10.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 9.40 | $9.34 | 12317 |
| 2026-07-27 | 9.40 | $9.39 | 15400 |
| 2026-07-24 | 9.40 | $9.38 | 14900 |
| 2026-07-23 | 9.40 | $9.38 | 23700 |
| 2026-07-22 | 9.40 | $9.35 | 4135 |
| 2026-07-21 | 9.39 | $9.38 | 23800 |
| 2026-07-20 | 9.39 | $9.43 | 30938 |
| 2026-07-17 | 9.38 | $9.41 | 1011 |
| 2026-07-16 | 9.37 | $9.41 | 2300 |
| 2026-07-15 | 9.37 | $9.47 | 6103 |
| 2026-07-14 | 9.36 | $9.50 | 60339 |
| 2026-07-13 | 9.35 | $9.38 | 31600 |
| 2026-07-10 | 9.34 | $9.44 | 18800 |
| 2026-07-09 | 9.33 | $9.35 | 3300 |
| 2026-07-08 | 9.32 | $9.32 | 20900 |
| 2026-07-07 | 9.32 | $9.36 | 6800 |
| 2026-07-06 | 9.31 | $9.40 | 2900 |
| 2026-07-02 | 9.30 | $9.38 | 7000 |
| 2026-07-01 | 9.29 | $9.46 | 7100 |
| 2026-06-30 | 9.28 | $9.42 | 20428 |
| 2026-06-29 | 9.28 | $9.43 | 9400 |
| 2026-06-26 | 9.27 | $9.36 | 12800 |
| 2026-06-25 | 9.27 | $9.36 | 18214 |
| 2026-06-24 | 9.27 | $9.29 | 15400 |
| 2026-06-23 | 9.27 | $9.30 | 10233 |
| 2026-06-22 | 9.27 | $9.27 | 15900 |
| 2026-06-18 | 9.26 | $9.28 | 11700 |
| 2026-06-17 | 9.26 | $9.28 | 10448 |
| 2026-06-16 | 9.25 | $9.27 | 11200 |
| 2026-06-15 | 9.25 | $9.27 | 1000 |
| 2026-06-12 | 9.24 | $9.28 | 9700 |
| 2026-06-11 | 9.25 | $9.26 | 5400 |
| 2026-06-10 | 9.25 | $9.22 | 6100 |
| 2026-06-09 | 9.25 | $9.20 | 4701 |
| 2026-06-08 | 9.26 | $9.21 | 8447 |
| 2026-06-05 | 9.26 | $9.20 | 22200 |
| 2026-06-04 | 9.27 | $9.25 | 4426 |
| 2026-06-03 | 9.27 | $9.22 | 7300 |
| 2026-06-02 | 9.27 | $9.26 | 8400 |
| 2026-06-01 | 9.27 | $9.32 | 9494 |
| 2026-05-29 | 9.27 | $9.34 | 22200 |
| 2026-05-28 | 9.27 | $9.33 | 22705 |
| 2026-05-27 | 9.27 | $9.35 | 37700 |
| 2026-05-26 | 9.26 | $9.28 | 12841 |
| 2026-05-22 | 9.27 | $9.22 | 49500 |
| 2026-05-21 | 9.28 | $9.20 | 58805 |
| 2026-05-20 | 9.29 | $9.19 | 9900 |
| 2026-05-19 | 9.30 | $9.15 | 31505 |
| 2026-05-18 | 9.31 | $9.20 | 8100 |
| 2026-05-15 | 9.32 | $9.17 | 13300 |
| 2026-05-14 | 9.34 | $9.35 | 17626 |
| 2026-05-13 | 9.34 | $9.29 | 10300 |
| 2026-05-12 | 9.35 | $9.28 | 10000 |
| 2026-05-11 | 9.36 | $9.31 | 24746 |
| 2026-05-08 | 9.37 | $9.31 | 14404 |
| 2026-05-07 | 9.38 | $9.29 | 36706 |
| 2026-05-06 | 9.39 | $9.30 | 55200 |
| 2026-05-05 | 9.40 | $9.24 | 21917 |
| 2026-05-04 | 9.40 | $9.23 | 13600 |
| 2026-05-01 | 9.41 | $9.33 | 31515 |
| 2026-04-30 | 9.41 | $9.37 | 33915 |
| 2026-04-29 | 9.42 | $9.29 | 1620 |
| 2026-04-28 | 9.43 | $9.29 | 23900 |
| 2026-04-27 | 9.43 | $9.39 | 10706 |
| 2026-04-24 | 9.43 | $9.36 | 5237 |
| 2026-04-23 | 9.43 | $9.40 | 11907 |
| 2026-04-22 | 9.44 | $9.38 | 14642 |
| 2026-04-21 | 9.44 | $9.41 | 12700 |
| 2026-04-20 | 9.45 | $9.44 | 8800 |
| 2026-04-17 | 9.46 | $9.44 | 14300 |
| 2026-04-16 | 9.47 | $9.43 | 21500 |
| 2026-04-15 | 9.49 | $9.46 | 6700 |
| 2026-04-14 | 9.51 | $9.45 | 12400 |
| 2026-04-13 | 9.53 | $9.51 | 21539 |
| 2026-04-10 | 9.55 | $9.56 | 3700 |
| 2026-04-09 | 9.56 | $9.52 | 12500 |
| 2026-04-08 | 9.57 | $9.47 | 6400 |
| 2026-04-07 | 9.59 | $9.36 | 32000 |
| 2026-04-06 | 9.61 | $9.39 | 21500 |
| 2026-04-02 | 9.63 | $9.34 | 19500 |
| 2026-04-01 | 9.64 | $9.51 | 6220 |
| 2026-03-31 | 9.65 | $9.45 | 46700 |
| 2026-03-30 | 9.66 | $9.27 | 39235 |
| 2026-03-27 | 9.69 | $9.46 | 1100 |
| 2026-03-26 | 9.70 | $9.40 | 5100 |
| 2026-03-25 | 9.71 | $9.49 | 26200 |
| 2026-03-24 | 9.72 | $9.40 | 14700 |
| 2026-03-23 | 9.73 | $9.57 | 64900 |
| 2026-03-20 | 9.73 | $9.69 | 21211 |
| 2026-03-19 | 9.73 | $9.75 | 7700 |
| 2026-03-18 | 9.73 | $9.82 | 27200 |
| 2026-03-17 | 9.72 | $9.86 | 12617 |
| 2026-03-16 | 9.71 | $9.87 | 9540 |
| 2026-03-13 | 9.71 | $9.77 | 15049 |
| 2026-03-12 | 9.70 | $9.81 | 22200 |
| 2026-03-11 | 9.70 | $9.75 | 13245 |
| 2026-03-10 | 9.70 | $9.80 | 10406 |
| 2026-03-09 | 9.69 | $9.75 | 18200 |
| 2026-03-06 | 9.68 | $9.79 | 8948 |
| 2026-03-05 | 9.68 | $9.67 | 12500 |
| 2026-03-04 | 9.68 | $9.67 | 11029 |
| 2026-03-03 | 9.68 | $9.69 | 7302 |
| 2026-03-02 | 9.67 | $9.69 | 28300 |
| 2026-02-27 | 9.66 | $9.67 | 15013 |
| 2026-02-26 | 9.64 | $9.68 | 23227 |
| 2026-02-25 | 9.63 | $9.65 | 8000 |
| 2026-02-24 | 9.61 | $9.64 | 10700 |
| 2026-02-23 | 9.59 | $9.64 | 14323 |
| 2026-02-20 | 9.58 | $9.71 | 9417 |
| 2026-02-19 | 9.56 | $9.62 | 27500 |
| 2026-02-18 | 9.55 | $9.74 | 21005 |
| 2026-02-17 | 9.52 | $9.66 | 15000 |
| 2026-02-13 | 9.51 | $9.70 | 9445 |
| 2026-02-12 | 9.49 | $9.74 | 10932 |
| 2026-02-11 | 9.48 | $9.72 | 9344 |
| 2026-02-10 | 9.46 | $9.70 | 4600 |
| 2026-02-09 | 9.45 | $9.70 | 19207 |
| 2026-02-06 | 9.43 | $9.61 | 17300 |
| 2026-02-05 | 9.42 | $9.70 | 20935 |
| 2026-02-04 | 9.40 | $9.68 | 55326 |
| 2026-02-03 | 9.39 | $9.63 | 65800 |
| 2026-02-02 | 9.37 | $9.48 | 12527 |
| 2026-01-30 | 9.36 | $9.45 | 14520 |
| 2026-01-29 | 9.36 | $9.43 | 24600 |
| 2026-01-28 | 9.35 | $9.37 | 9300 |
| 2026-01-27 | 9.34 | $9.32 | 17600 |
| 2026-01-26 | 9.34 | $9.27 | 31100 |
| 2026-01-23 | 9.34 | $9.31 | 10100 |
| 2026-01-22 | 9.34 | $9.33 | 19903 |
| 2026-01-21 | 9.34 | $9.37 | 20932 |
| 2026-01-20 | 9.33 | $9.29 | 41510 |
| 2026-01-16 | 9.33 | $9.40 | 38413 |
| 2026-01-15 | 9.32 | $9.37 | 15117 |
| 2026-01-14 | 9.32 | $9.46 | 19500 |
| 2026-01-13 | 9.31 | $9.41 | 10139 |
| 2026-01-12 | 9.30 | $9.40 | 15000 |
| 2026-01-09 | 9.29 | $9.40 | 22211 |
| 2026-01-08 | 9.29 | $9.37 | 63707 |
| 2026-01-07 | 9.29 | $9.35 | 18500 |
| 2026-01-06 | 9.28 | $9.34 | 11329 |
| 2026-01-05 | 9.28 | $9.33 | 28500 |
| 2026-01-02 | 9.28 | $9.28 | 14300 |
| 2025-12-31 | 9.28 | $9.31 | 10715 |
| 2025-12-30 | 9.28 | $9.31 | 15200 |
| 2025-12-29 | 9.28 | $9.26 | 11200 |
| 2025-12-26 | 9.28 | $9.24 | 17230 |
| 2025-12-24 | 9.28 | $9.26 | 5100 |
| 2025-12-23 | 9.28 | $9.27 | 34000 |
| 2025-12-22 | 9.28 | $9.30 | 33506 |
| 2025-12-19 | 9.28 | $9.26 | 15202 |
| 2025-12-18 | 9.28 | $9.29 | 34813 |
| 2025-12-17 | 9.29 | $9.24 | 25223 |
| 2025-12-16 | 9.30 | $9.24 | 18500 |
| 2025-12-15 | 9.32 | $9.25 | 24429 |
| 2025-12-12 | 9.33 | $9.26 | 15116 |
| 2025-12-11 | 9.34 | $9.32 | 23914 |
| 2025-12-10 | 9.35 | $9.33 | 28920 |
| 2025-12-09 | 9.35 | $9.30 | 42841 |
| 2025-12-08 | 9.36 | $9.26 | 21329 |
| 2025-12-05 | 9.36 | $9.30 | 10800 |
| 2025-12-04 | 9.37 | $9.31 | 12100 |
| 2025-12-03 | 9.37 | $9.29 | 45820 |
| 2025-12-02 | 9.38 | $9.26 | 23544 |
| 2025-12-01 | 9.39 | $9.26 | 27300 |
| 2025-11-28 | 9.40 | $9.37 | 27600 |
| 2025-11-26 | 9.39 | $9.26 | 42041 |
| 2025-11-25 | 9.40 | $9.26 | 23600 |
| 2025-11-24 | 9.40 | $9.27 | 34700 |
| 2025-11-21 | 9.40 | $9.30 | 31600 |
| 2025-11-20 | 9.40 | $9.31 | 39000 |
| 2025-11-19 | 9.40 | $9.43 | 7547 |
| 2025-11-18 | 9.39 | $9.47 | 42700 |
| 2025-11-17 | 9.38 | $9.49 | 12804 |
| 2025-11-14 | 9.37 | $9.48 | 1446 |
| 2025-11-13 | 9.36 | $9.50 | 44300 |
| 2025-11-12 | 9.34 | $9.49 | 8422 |
| 2025-11-11 | 9.34 | $9.48 | 3900 |
| 2025-11-10 | 9.33 | $9.41 | 11100 |
| 2025-11-07 | 9.33 | $9.34 | 33300 |
| 2025-11-06 | 9.33 | $9.41 | 5800 |
| 2025-11-05 | 9.33 | $9.37 | 18041 |
| 2025-11-04 | 9.33 | $9.42 | 13700 |
| 2025-11-03 | 9.33 | $9.38 | 34145 |
| 2025-10-31 | 9.32 | $9.46 | 13900 |
| 2025-10-30 | 9.31 | $9.35 | 28427 |
| 2025-10-29 | 9.31 | $9.42 | 120441 |
| 2025-10-28 | 9.31 | $9.27 | 101900 |
| 2025-10-27 | 9.30 | $9.25 | 58800 |
| 2025-10-24 | 9.30 | $9.27 | 38200 |
| 2025-10-23 | 9.30 | $9.27 | 42000 |
| 2025-10-22 | 9.30 | $9.30 | 29500 |
| 2025-10-21 | 9.30 | $9.30 | 52900 |
| 2025-10-20 | 9.30 | $9.24 | 18100 |
| 2025-10-17 | 9.31 | $9.22 | 21227 |
| 2025-10-16 | 9.31 | $9.21 | 75900 |
| 2025-10-15 | 9.32 | $9.36 | 5100 |
| 2025-10-14 | 9.31 | $9.41 | 11900 |
| 2025-10-13 | 9.31 | $9.39 | 3242 |
| 2025-10-10 | 9.30 | $9.39 | 7343 |
| 2025-10-09 | 9.30 | $9.39 | 3618 |
| 2025-10-08 | 9.29 | $9.35 | 15600 |
| 2025-10-07 | 9.29 | $9.29 | 21129 |
| 2025-10-06 | 9.29 | $9.29 | 16612 |
| 2025-10-03 | 9.29 | $9.32 | 28520 |
| 2025-10-02 | 9.29 | $9.28 | 12339 |
| 2025-10-01 | 9.28 | $9.30 | 14223 |
| 2025-09-30 | 9.27 | $9.26 | 27814 |
| 2025-09-29 | 9.27 | $9.23 | 31241 |
| 2025-09-26 | 9.26 | $9.21 | 23500 |
| 2025-09-25 | 9.26 | $9.29 | 16100 |
| 2025-09-24 | 9.25 | $9.29 | 28829 |
| 2025-09-23 | 9.24 | $9.32 | 14100 |
| 2025-09-22 | 9.23 | $9.32 | 15700 |
| 2025-09-19 | 9.22 | $9.32 | 12500 |
| 2025-09-18 | 9.21 | $9.30 | 8400 |
| 2025-09-17 | 9.20 | $9.32 | 16418 |
| 2025-09-16 | 9.19 | $9.30 | 3200 |
| 2025-09-15 | 9.19 | $9.27 | 27800 |
| 2025-09-12 | 9.18 | $9.30 | 23300 |
| 2025-09-11 | 9.18 | $9.31 | 34516 |
| 2025-09-10 | 9.17 | $9.31 | 16500 |
| 2025-09-09 | 9.16 | $9.29 | 13914 |
| 2025-09-08 | 9.16 | $9.28 | 18536 |
| 2025-09-05 | 9.15 | $9.21 | 13300 |
| 2025-09-04 | 9.15 | $9.17 | 28600 |
| 2025-09-03 | 9.14 | $9.16 | 10900 |
| 2025-09-02 | 9.14 | $9.14 | 16917 |
| 2025-08-29 | 9.14 | $9.14 | 16400 |
| 2025-08-28 | 9.14 | $9.10 | 18934 |
| 2025-08-27 | 9.14 | $9.12 | 8200 |
| 2025-08-26 | 9.14 | $9.12 | 15600 |
| 2025-08-25 | 9.14 | $9.12 | 25200 |
| 2025-08-22 | 9.13 | $9.17 | 6026 |
| 2025-08-21 | 9.13 | $9.14 | 70219 |
| 2025-08-20 | 9.13 | $9.09 | 11900 |
| 2025-08-19 | 9.13 | $9.12 | 19031 |
| 2025-08-18 | 9.12 | $9.16 | 14200 |
| 2025-08-15 | 9.12 | $9.18 | 9700 |
| 2025-08-14 | 9.11 | $9.20 | 13547 |
| 2025-08-13 | 9.10 | $9.20 | 16500 |
| 2025-08-12 | 9.09 | $9.18 | 14800 |
| 2025-08-11 | 9.09 | $9.13 | 25800 |
| 2025-08-08 | 9.09 | $9.12 | 7910 |
| 2025-08-07 | 9.09 | $9.14 | 25800 |
| 2025-08-06 | 9.09 | $9.14 | 35917 |
| 2025-08-05 | 9.09 | $9.14 | 11907 |
| 2025-08-04 | 9.09 | $9.12 | 28200 |
| 2025-08-01 | 9.08 | $9.12 | 15400 |
| 2025-07-31 | 9.09 | $9.07 | 12702 |
| 2025-07-30 | 9.09 | $9.06 | 2300 |
| 2025-07-29 | 9.10 | $9.10 | 4308 |
| 2025-07-28 | 9.10 | $9.11 | 15222 |
| 2025-07-25 | 9.09 | $9.11 | 24738 |
| 2025-07-24 | 9.08 | $9.12 | 59200 |
| 2025-07-23 | 9.08 | $9.00 | 9300 |
| 2025-07-22 | 9.08 | $9.03 | 30302 |
| 2025-07-21 | 9.07 | $9.06 | 17000 |
| 2025-07-18 | 9.07 | $9.06 | 17509 |
| 2025-07-17 | 9.07 | $9.05 | 5500 |
| 2025-07-16 | 9.06 | $9.03 | 33800 |
| 2025-07-15 | 9.06 | $9.06 | 44843 |
| 2025-07-14 | 9.05 | $9.14 | 18321 |
| 2025-07-11 | 9.05 | $9.13 | 36021 |
| 2025-07-10 | 9.05 | $9.13 | 17600 |
| 2025-07-09 | 9.04 | $9.14 | 19800 |
| 2025-07-08 | 9.03 | $9.12 | 27617 |
| 2025-07-07 | 9.03 | $9.05 | 37600 |
| 2025-07-03 | 9.02 | $9.18 | 11400 |
| 2025-07-02 | 9.01 | $9.17 | 10800 |
| 2025-07-01 | 9.01 | $9.16 | 33113 |
| 2025-06-30 | 9.00 | $9.06 | 24407 |
| 2025-06-27 | 9.00 | $9.03 | 23100 |
| 2025-06-26 | 8.99 | $8.95 | 25748 |
| 2025-06-25 | 9.00 | $8.99 | 20220 |
| 2025-06-24 | 9.00 | $8.98 | 43537 |
| 2025-06-23 | 8.99 | $8.99 | 18300 |
| 2025-06-20 | 8.99 | $8.97 | 11149 |
| 2025-06-18 | 8.99 | $8.99 | 11109 |
| 2025-06-17 | 8.99 | $8.96 | 28600 |
| 2025-06-16 | 9.00 | $8.96 | 14634 |
| 2025-06-13 | 9.00 | $8.97 | 40700 |
| 2025-06-12 | 9.01 | $9.07 | 11400 |
| 2025-06-11 | 9.01 | $9.03 | 22217 |
| 2025-06-10 | 9.02 | $9.02 | 24700 |
| 2025-06-09 | 9.02 | $9.00 | 13700 |
| 2025-06-06 | 9.03 | $8.97 | 9500 |
| 2025-06-05 | 9.03 | $9.01 | 9000 |
| 2025-06-04 | 9.04 | $9.01 | 15517 |
| 2025-06-03 | 9.04 | $8.99 | 44702 |
| 2025-06-02 | 9.05 | $9.03 | 12700 |
| 2025-05-30 | 9.06 | $9.02 | 43100 |
| 2025-05-29 | 9.08 | $8.97 | 61700 |
| 2025-05-28 | 9.09 | $8.99 | 34300 |
| 2025-05-27 | 9.11 | $9.01 | 32010 |
| 2025-05-23 | 9.12 | $8.93 | 22428 |
| 2025-05-22 | 9.14 | $8.95 | 62500 |
| 2025-05-21 | 9.16 | $8.94 | 37204 |
| 2025-05-20 | 9.17 | $9.02 | 6100 |
| 2025-05-19 | 9.17 | $9.05 | 12100 |
| 2025-05-16 | 9.17 | $9.11 | 10800 |
| 2025-05-15 | 9.17 | $9.12 | 15838 |
| 2025-05-14 | 9.17 | $9.08 | 46837 |
| 2025-05-13 | 9.18 | $9.09 | 35229 |
| 2025-05-12 | 9.17 | $9.11 | 11704 |
| 2025-05-09 | 9.17 | $9.12 | 6546 |
| 2025-05-08 | 9.16 | $9.08 | 13100 |
| 2025-05-07 | 9.16 | $9.15 | 42640 |
| 2025-05-06 | 9.14 | $9.09 | 46145 |
| 2025-05-05 | 9.14 | $9.16 | 8900 |
| 2025-05-02 | 9.13 | $9.21 | 42401 |
| 2025-05-01 | 9.13 | $9.33 | 41700 |
| 2025-04-30 | 9.13 | $9.31 | 45723 |
| 2025-04-29 | 9.13 | $9.29 | 68322 |
| 2025-04-28 | 9.13 | $9.35 | 7123 |
| 2025-04-25 | 9.13 | $9.32 | 35200 |
| 2025-04-24 | 9.12 | $9.27 | 33300 |
| 2025-04-23 | 9.12 | $9.13 | 35705 |
| 2025-04-22 | 9.13 | $9.02 | 4000 |
| 2025-04-21 | 9.14 | $8.97 | 73010 |
| 2025-04-17 | 9.15 | $9.13 | 10719 |
| 2025-04-16 | 9.15 | $9.15 | 14400 |
| 2025-04-15 | 9.15 | $9.23 | 74500 |
| 2025-04-14 | 9.16 | $8.97 | 66424 |
| 2025-04-11 | 9.18 | $9.07 | 21700 |
| 2025-04-10 | 9.19 | $9.04 | 21537 |
| 2025-04-09 | 9.20 | $8.96 | 44400 |
| 2025-04-08 | 9.21 | $8.86 | 28034 |
| 2025-04-07 | 9.22 | $8.94 | 23106 |
| 2025-04-04 | 9.24 | $9.14 | 14745 |
| 2025-04-03 | 9.24 | $9.20 | 13600 |
| 2025-04-02 | 9.24 | $9.29 | 10300 |
| 2025-04-01 | 9.23 | $9.32 | 17612 |
| 2025-03-31 | 9.22 | $9.32 | 28600 |
| 2025-03-28 | 9.22 | $9.22 | 4200 |
| 2025-03-27 | 9.22 | $9.19 | 12943 |
| 2025-03-26 | 9.22 | $9.27 | 32000 |
| 2025-03-25 | 9.22 | $9.22 | 12400 |
| 2025-03-24 | 9.21 | $9.28 | 111439 |
| 2025-03-21 | 9.21 | $9.13 | 18100 |
| 2025-03-20 | 9.21 | $9.20 | 77000 |
| 2025-03-19 | 9.21 | $9.19 | 7231 |
| 2025-03-18 | 9.20 | $9.36 | 12617 |
| 2025-03-17 | 9.19 | $9.31 | 46400 |
| 2025-03-14 | 9.18 | $9.31 | 40800 |
| 2025-03-13 | 9.17 | $9.20 | 27100 |
| 2025-03-12 | 9.15 | $9.24 | 49714 |
| 2025-03-11 | 9.15 | $9.13 | 17900 |
| 2025-03-10 | 9.14 | $9.20 | 17201 |
| 2025-03-07 | 9.14 | $9.16 | 18730 |
| 2025-03-06 | 9.13 | $9.18 | 3100 |
| 2025-03-05 | 9.13 | $9.18 | 62400 |
| 2025-03-04 | 9.12 | $9.10 | 45202 |
| 2025-03-03 | 9.12 | $9.28 | 14311 |
| 2025-02-28 | 9.10 | $9.25 | 25324 |
| 2025-02-27 | 9.09 | $9.20 | 5810 |
| 2025-02-26 | 9.08 | $9.18 | 52100 |
| 2025-02-25 | 9.06 | $9.18 | 65508 |
| 2025-02-24 | 9.05 | $9.12 | 56316 |
| 2025-02-21 | 9.05 | $9.17 | 38200 |
| 2025-02-20 | 9.03 | $9.18 | 68700 |
| 2025-02-19 | 9.02 | $9.14 | 30500 |
| 2025-02-18 | 9.01 | $9.06 | 10817 |
| 2025-02-14 | 9.00 | $9.09 | 31100 |
| 2025-02-13 | 8.99 | $9.06 | 25500 |
| 2025-02-12 | 8.98 | $8.99 | 49500 |
| 2025-02-11 | 8.97 | $9.06 | 21136 |
| 2025-02-10 | 8.96 | $9.11 | 41500 |
| 2025-02-07 | 8.94 | $9.06 | 19800 |
| 2025-02-06 | 8.93 | $9.09 | 35900 |
| 2025-02-05 | 8.91 | $9.05 | 27200 |
| 2025-02-04 | 8.90 | $9.04 | 33700 |
| 2025-02-03 | 8.89 | $9.03 | 85400 |
| 2025-01-31 | 8.88 | $8.99 | 55606 |
| 2025-01-30 | 8.86 | $8.99 | 47535 |
| 2025-01-29 | 8.85 | $8.93 | 31700 |
| 2025-01-28 | 8.83 | $8.94 | 22700 |
| 2025-01-27 | 8.82 | $8.95 | 10527 |
| 2025-01-24 | 8.81 | $8.98 | 15200 |
| 2025-01-23 | 8.79 | $8.88 | 27226 |
| 2025-01-22 | 8.78 | $8.91 | 26700 |
| 2025-01-21 | 8.77 | $8.91 | 11800 |
| 2025-01-17 | 8.76 | $8.90 | 40924 |
| 2025-01-16 | 8.75 | $8.87 | 30000 |
| 2025-01-15 | 8.75 | $8.89 | 20800 |
| 2025-01-14 | 8.75 | $8.83 | 54000 |
| 2025-01-13 | 8.76 | $8.78 | 67300 |
| 2025-01-10 | 8.77 | $8.79 | 41133 |
| 2025-01-08 | 8.78 | $8.81 | 30900 |
| 2025-01-07 | 8.79 | $8.79 | 38405 |
| 2025-01-06 | 8.80 | $8.84 | 28632 |
| 2025-01-03 | 8.81 | $8.82 | 96400 |
| 2025-01-02 | 8.82 | $8.73 | 39400 |
| 2024-12-31 | 8.83 | $8.71 | 383949 |
| 2024-12-30 | 8.85 | $8.67 | 203900 |
| 2024-12-27 | 8.86 | $8.65 | 72900 |
| 2024-12-26 | 8.88 | $8.68 | 48439 |
| 2024-12-24 | 8.89 | $8.66 | 28500 |
| 2024-12-23 | 8.90 | $8.65 | 69835 |
| 2024-12-20 | 8.92 | $8.67 | 60927 |
| 2024-12-19 | 8.93 | $8.65 | 146600 |
| 2024-12-18 | 8.94 | $8.73 | 72800 |
| 2024-12-17 | 8.95 | $8.79 | 83108 |
| 2024-12-16 | 8.96 | $8.86 | 67415 |
| 2024-12-13 | 8.97 | $8.88 | 71006 |
| 2024-12-12 | 8.97 | $8.97 | 109217 |
| 2024-12-11 | 8.98 | $9.00 | 38403 |
| 2024-12-10 | 8.98 | $9.01 | 38800 |
| 2024-12-09 | 8.98 | $9.00 | 42807 |
| 2024-12-06 | 8.99 | $9.01 | 38232 |
| 2024-12-05 | 8.99 | $9.00 | 21800 |
| 2024-12-04 | 8.99 | $9.01 | 43139 |
| 2024-12-03 | 9.00 | $9.02 | 35600 |
| 2024-12-02 | 9.00 | $9.00 | 45440 |
| 2024-11-29 | 9.00 | $8.99 | 35828 |
| 2024-11-27 | 9.00 | $8.97 | 56915 |
| 2024-11-26 | 9.01 | $8.93 | 41000 |
| 2024-11-25 | 9.02 | $8.94 | 52500 |
| 2024-11-22 | 9.02 | $8.90 | 46802 |
| 2024-11-21 | 9.04 | $8.91 | 57433 |
| 2024-11-20 | 9.05 | $8.93 | 34527 |
| 2024-11-19 | 9.07 | $8.95 | 16307 |
| 2024-11-18 | 9.08 | $8.96 | 6600 |
| 2024-11-15 | 9.10 | $8.95 | 12700 |
| 2024-11-14 | 9.12 | $9.04 | 11500 |
| 2024-11-13 | 9.13 | $9.05 | 66749 |
| 2024-11-12 | 9.14 | $9.04 | 19400 |
| 2024-11-11 | 9.16 | $9.09 | 37000 |
| 2024-11-08 | 9.17 | $9.12 | 19414 |
| 2024-11-07 | 9.18 | $9.08 | 18032 |
| 2024-11-06 | 9.19 | $8.96 | 17648 |
| 2024-11-05 | 9.21 | $9.07 | 21000 |
| 2024-11-04 | 9.22 | $9.02 | 35548 |
| 2024-11-01 | 9.23 | $9.04 | 33910 |
| 2024-10-31 | 9.24 | $9.10 | 46406 |
| 2024-10-30 | 9.25 | $9.02 | 34400 |
| 2024-10-29 | 9.27 | $9.13 | 56200 |
| 2024-10-28 | 9.28 | $9.13 | 44200 |
| 2024-10-25 | 9.28 | $9.16 | 50900 |
| 2024-10-24 | 9.29 | $9.18 | 46100 |
| 2024-10-23 | 9.29 | $9.24 | 47722 |
| 2024-10-22 | 9.30 | $9.25 | 29800 |
| 2024-10-21 | 9.30 | $9.32 | 7114 |
| 2024-10-18 | 9.29 | $9.33 | 19013 |
| 2024-10-17 | 9.29 | $9.29 | 14528 |
| 2024-10-16 | 9.30 | $9.29 | 15213 |
| 2024-10-15 | 9.30 | $9.30 | 13444 |
| 2024-10-14 | 9.31 | $9.28 | 7417 |
| 2024-10-11 | 9.31 | $9.31 | 3100 |
| 2024-10-10 | 9.31 | $9.31 | 3000 |
| 2024-10-09 | 9.32 | $9.34 | 28100 |
| 2024-10-08 | 9.32 | $9.30 | 8200 |
| 2024-10-07 | 9.32 | $9.31 | 17600 |
| 2024-10-04 | 9.32 | $9.30 | 80400 |
| 2024-10-03 | 9.32 | $9.30 | 38845 |
| 2024-10-02 | 9.33 | $9.29 | 29448 |
| 2024-10-01 | 9.33 | $9.32 | 30400 |
| 2024-09-30 | 9.33 | $9.26 | 8719 |
| 2024-09-27 | 9.34 | $9.29 | 6643 |
| 2024-09-26 | 9.33 | $9.25 | 12501 |
| 2024-09-25 | 9.34 | $9.26 | 28900 |
| 2024-09-24 | 9.34 | $9.28 | 36000 |
| 2024-09-23 | 9.34 | $9.27 | 14900 |
| 2024-09-20 | 9.34 | $9.32 | 25800 |
| 2024-09-19 | 9.33 | $9.38 | 20843 |
| 2024-09-18 | 9.32 | $9.40 | 34244 |
| 2024-09-17 | 9.32 | $9.36 | 21600 |
| 2024-09-16 | 9.31 | $9.37 | 26600 |
| 2024-09-13 | 9.30 | $9.38 | 21800 |
| 2024-09-12 | 9.28 | $9.38 | 16619 |
| 2024-09-11 | 9.27 | $9.34 | 19349 |
| 2024-09-10 | 9.26 | $9.32 | 44848 |
| 2024-09-09 | 9.25 | $9.35 | 47300 |
| 2024-09-06 | 9.24 | $9.36 | 22100 |
| 2024-09-05 | 9.23 | $9.36 | 53800 |
| 2024-09-04 | 9.22 | $9.37 | 21432 |
| 2024-09-03 | 9.21 | $9.36 | 22700 |
| 2024-08-30 | 9.20 | $9.30 | 16521 |
| 2024-08-29 | 9.19 | $9.28 | 28909 |
| 2024-08-28 | 9.19 | $9.28 | 22547 |
| 2024-08-27 | 9.18 | $9.28 | 14500 |
| 2024-08-26 | 9.17 | $9.27 | 15800 |
| 2024-08-23 | 9.16 | $9.26 | 13600 |
| 2024-08-22 | 9.15 | $9.23 | 50900 |
| 2024-08-21 | 9.14 | $9.24 | 15509 |
| 2024-08-20 | 9.13 | $9.24 | 54500 |
| 2024-08-19 | 9.12 | $9.17 | 18800 |
| 2024-08-16 | 9.11 | $9.14 | 7900 |
| 2024-08-15 | 9.10 | $9.14 | 14227 |
| 2024-08-14 | 9.10 | $9.17 | 7003 |
| 2024-08-13 | 9.09 | $9.16 | 15300 |
| 2024-08-12 | 9.09 | $9.12 | 14500 |
| 2024-08-09 | 9.09 | $9.16 | 16441 |
| 2024-08-08 | 9.08 | $9.13 | 23500 |
| 2024-08-07 | 9.08 | $9.15 | 57408 |
| 2024-08-06 | 9.08 | $9.13 | 7800 |
| 2024-08-05 | 9.08 | $9.10 | 9800 |
| 2024-08-02 | 9.07 | $9.19 | 50400 |
| 2024-08-01 | 9.06 | $9.16 | 49109 |
| 2024-07-31 | 9.06 | $9.15 | 41000 |
| 2024-07-30 | 9.05 | $9.07 | 32000 |
| 2024-07-29 | 9.05 | $9.08 | 46923 |
| 2024-07-26 | 9.05 | $9.02 | 9725 |
| 2024-07-25 | 9.05 | $9.04 | 16142 |
| 2024-07-24 | 9.04 | $9.01 | 3600 |
| 2024-07-23 | 9.04 | $9.02 | 22409 |
| 2024-07-22 | 9.04 | $9.02 | 17800 |
| 2024-07-19 | 9.03 | $9.02 | 7133 |
| 2024-07-18 | 9.03 | $9.02 | 53800 |
| 2024-07-17 | 9.03 | $9.06 | 10929 |
| 2024-07-16 | 9.03 | $9.10 | 29400 |
| 2024-07-15 | 9.02 | $9.08 | 7100 |
| 2024-07-12 | 9.02 | $9.13 | 31200 |
| 2024-07-11 | 9.01 | $9.13 | 12427 |
| 2024-07-10 | 9.00 | $9.07 | 18029 |
| 2024-07-09 | 8.99 | $9.05 | 15745 |
| 2024-07-08 | 8.99 | $9.00 | 19000 |
| 2024-07-05 | 8.98 | $9.04 | 11700 |
| 2024-07-03 | 8.98 | $9.05 | 18138 |
| 2024-07-02 | 8.97 | $9.03 | 14708 |
| 2024-07-01 | 8.97 | $9.00 | 27500 |
| 2024-06-28 | 8.96 | $9.04 | 29200 |
| 2024-06-27 | 8.95 | $9.01 | 9801 |
| 2024-06-26 | 8.94 | $8.97 | 12300 |
| 2024-06-25 | 8.93 | $8.97 | 19627 |
| 2024-06-24 | 8.92 | $8.95 | 30206 |
| 2024-06-21 | 8.92 | $8.97 | 11000 |
| 2024-06-20 | 8.91 | $8.99 | 9200 |
| 2024-06-18 | 8.91 | $9.01 | 7422 |
| 2024-06-17 | 8.91 | $8.98 | 20200 |
| 2024-06-14 | 8.91 | $8.96 | 8236 |
| 2024-06-13 | 8.90 | $8.98 | 5317 |
| 2024-06-12 | 8.90 | $8.96 | 10400 |
| 2024-06-11 | 8.90 | $8.96 | 19319 |
| 2024-06-10 | 8.89 | $8.93 | 25427 |
| 2024-06-07 | 8.89 | $8.90 | 25941 |
| 2024-06-06 | 8.89 | $8.96 | 33209 |
| 2024-06-05 | 8.89 | $8.94 | 45511 |
| 2024-06-04 | 8.89 | $8.94 | 19600 |
| 2024-06-03 | 8.89 | $8.91 | 30400 |
| 2024-05-31 | 8.89 | $8.88 | 15914 |
| 2024-05-30 | 8.89 | $8.80 | 25900 |
| 2024-05-29 | 8.89 | $8.77 | 31012 |
| 2024-05-28 | 8.89 | $8.81 | 37300 |
| 2024-05-24 | 8.90 | $8.86 | 9422 |
| 2024-05-23 | 8.90 | $8.85 | 30800 |
| 2024-05-22 | 8.89 | $8.88 | 30300 |
| 2024-05-21 | 8.89 | $8.92 | 7000 |
| 2024-05-20 | 8.89 | $8.94 | 15302 |
| 2024-05-17 | 8.89 | $8.95 | 56823 |
| 2024-05-16 | 8.89 | $8.93 | 41300 |
| 2024-05-15 | 8.88 | $8.89 | 44525 |
| 2024-05-14 | 8.88 | $8.88 | 25413 |
| 2024-05-13 | 8.88 | $8.88 | 32200 |
| 2024-05-10 | 8.88 | $8.89 | 10700 |
| 2024-05-09 | 8.88 | $8.94 | 8800 |
| 2024-05-08 | 8.88 | $8.94 | 12300 |
| 2024-05-07 | 8.88 | $8.91 | 28900 |
| 2024-05-06 | 8.88 | $8.92 | 13300 |
| 2024-05-03 | 8.88 | $8.91 | 17400 |
| 2024-05-02 | 8.87 | $8.88 | 7900 |
| 2024-05-01 | 8.88 | $8.85 | 30345 |
| 2024-04-30 | 8.88 | $8.83 | 20124 |
| 2024-04-29 | 8.88 | $8.86 | 16000 |
| 2024-04-26 | 8.89 | $8.85 | 17208 |
| 2024-04-25 | 8.90 | $8.83 | 18303 |
| 2024-04-24 | 8.90 | $8.88 | 18832 |
| 2024-04-23 | 8.91 | $8.89 | 7800 |
| 2024-04-22 | 8.92 | $8.90 | 3404 |
| 2024-04-19 | 8.92 | $8.89 | 20300 |
| 2024-04-18 | 8.93 | $8.82 | 7600 |
| 2024-04-17 | 8.93 | $8.86 | 12500 |
| 2024-04-16 | 8.94 | $8.86 | 14100 |
| 2024-04-15 | 8.95 | $8.97 | 22300 |
| 2024-04-12 | 8.94 | $8.87 | 24900 |
| 2024-04-11 | 8.94 | $8.89 | 23900 |
| 2024-04-10 | 8.95 | $8.86 | 49800 |
| 2024-04-09 | 8.95 | $8.90 | 16200 |
| 2024-04-08 | 8.95 | $8.90 | 8141 |
| 2024-04-05 | 8.95 | $8.88 | 29000 |
| 2024-04-04 | 8.96 | $8.91 | 53100 |
| 2024-04-03 | 8.96 | $8.93 | 55939 |
| 2024-04-02 | 8.95 | $8.94 | 14706 |
| 2024-04-01 | 8.95 | $8.96 | 19243 |
| 2024-03-28 | 8.95 | $8.99 | 36600 |
| 2024-03-27 | 8.94 | $8.99 | 23100 |
| 2024-03-26 | 8.93 | $9.00 | 3600 |
| 2024-03-25 | 8.92 | $9.00 | 14500 |
| 2024-03-22 | 8.92 | $9.03 | 20441 |
| 2024-03-21 | 8.91 | $9.00 | 34430 |
| 2024-03-20 | 8.92 | $8.95 | 24242 |
| 2024-03-19 | 8.92 | $8.98 | 9043 |
| 2024-03-18 | 8.92 | $8.95 | 12004 |
| 2024-03-15 | 8.93 | $8.90 | 8800 |
| 2024-03-14 | 8.93 | $8.90 | 39800 |
| 2024-03-13 | 8.94 | $8.94 | 13200 |
| 2024-03-12 | 8.94 | $8.94 | 19200 |
| 2024-03-11 | 8.95 | $8.95 | 8409 |
| 2024-03-08 | 8.95 | $8.93 | 55600 |
| 2024-03-07 | 8.96 | $8.96 | 33005 |
| 2024-03-06 | 8.96 | $8.92 | 77611 |
| 2024-03-05 | 8.97 | $8.85 | 294900 |
| 2024-03-04 | 8.99 | $8.84 | 46727 |
| 2024-03-01 | 9.00 | $8.88 | 97542 |
| 2024-02-29 | 9.02 | $8.86 | 99400 |
| 2024-02-28 | 9.04 | $8.85 | 43100 |
| 2024-02-27 | 9.05 | $8.84 | 36200 |
| 2024-02-26 | 9.07 | $8.89 | 84100 |
| 2024-02-23 | 9.07 | $8.96 | 27110 |
| 2024-02-22 | 9.07 | $9.01 | 17900 |
| 2024-02-21 | 9.08 | $9.03 | 4049 |
| 2024-02-20 | 9.08 | $9.03 | 25718 |
| 2024-02-16 | 9.08 | $9.02 | 4700 |
| 2024-02-15 | 9.08 | $9.06 | 20300 |
| 2024-02-14 | 9.07 | $9.00 | 25600 |
| 2024-02-13 | 9.07 | $9.00 | 24912 |
| 2024-02-12 | 9.07 | $9.06 | 16225 |
| 2024-02-09 | 9.07 | $9.00 | 58511 |
| 2024-02-08 | 9.07 | $9.07 | 5034 |
| 2024-02-07 | 9.07 | $9.05 | 25000 |
| 2024-02-06 | 9.07 | $9.19 | 21612 |
| 2024-02-05 | 9.06 | $9.10 | 24500 |
| 2024-02-02 | 9.05 | $9.15 | 15647 |
| 2024-02-01 | 9.04 | $9.23 | 16048 |
| 2024-01-31 | 9.03 | $9.25 | 10200 |
| 2024-01-30 | 9.01 | $9.15 | 52100 |
| 2024-01-29 | 8.99 | $9.06 | 10342 |
| 2024-01-26 | 8.98 | $8.94 | 23600 |
| 2024-01-25 | 8.98 | $9.04 | 22344 |
| 2024-01-24 | 8.97 | $9.07 | 37000 |
| 2024-01-23 | 8.96 | $9.06 | 11200 |
| 2024-01-22 | 8.95 | $9.06 | 41100 |
| 2024-01-19 | 8.94 | $8.97 | 19734 |
| 2024-01-18 | 8.93 | $8.98 | 22400 |
| 2024-01-17 | 8.92 | $8.99 | 23700 |
| 2024-01-16 | 8.91 | $9.02 | 46707 |
| 2024-01-12 | 8.90 | $9.02 | 6800 |
| 2024-01-11 | 8.90 | $9.02 | 17140 |
| 2024-01-10 | 8.88 | $9.00 | 31000 |
| 2024-01-09 | 8.87 | $9.04 | 15544 |
| 2024-01-08 | 8.85 | $9.04 | 26200 |
| 2024-01-05 | 8.84 | $8.96 | 24319 |
| 2024-01-04 | 8.83 | $8.96 | 35601 |
| 2024-01-03 | 8.82 | $8.94 | 24440 |
| 2024-01-02 | 8.81 | $8.87 | 23300 |
| 2023-12-29 | 8.81 | $8.82 | 59000 |
| 2023-12-28 | 8.80 | $8.84 | 54405 |
| 2023-12-27 | 8.80 | $8.85 | 43500 |
| 2023-12-26 | 8.79 | $8.87 | 85002 |
| 2023-12-22 | 8.78 | $8.86 | 95545 |
| 2023-12-21 | 8.77 | $8.85 | 55227 |
| 2023-12-20 | 8.77 | $8.81 | 55900 |
| 2023-12-19 | 8.76 | $8.81 | 53200 |
| 2023-12-18 | 8.76 | $8.82 | 28013 |
| 2023-12-15 | 8.75 | $8.83 | 27400 |
| 2023-12-14 | 8.74 | $8.88 | 27627 |
| 2023-12-13 | 8.73 | $8.83 | 43005 |
| 2023-12-12 | 8.72 | $8.75 | 39000 |
| 2023-12-11 | 8.71 | $8.72 | 39000 |
| 2023-12-08 | 8.71 | $8.70 | 84548 |
| 2023-12-07 | 8.70 | $8.77 | 49500 |
| 2023-12-06 | 8.70 | $8.75 | 41039 |
| 2023-12-05 | 8.70 | $8.85 | 127831 |
| 2023-12-04 | 8.70 | $8.74 | 62200 |
| 2023-12-01 | 8.71 | $8.81 | 125614 |
| 2023-11-30 | 8.70 | $8.71 | 49300 |
| 2023-11-29 | 8.69 | $8.78 | 33243 |
| 2023-11-28 | 8.68 | $8.67 | 37700 |
| 2023-11-27 | 8.67 | $8.67 | 39432 |
| 2023-11-24 | 8.66 | $8.74 | 6200 |
| 2023-11-22 | 8.65 | $8.71 | 28421 |
| 2023-11-21 | 8.63 | $8.68 | 7202 |
| 2023-11-20 | 8.63 | $8.70 | 25927 |
| 2023-11-17 | 8.62 | $8.70 | 77500 |
| 2023-11-16 | 8.61 | $8.73 | 58100 |
| 2023-11-15 | 8.60 | $8.63 | 32511 |
| 2023-11-14 | 8.59 | $8.63 | 54705 |
| 2023-11-13 | 8.58 | $8.54 | 54900 |
| 2023-11-10 | 8.57 | $8.62 | 31946 |
| 2023-11-09 | 8.57 | $8.65 | 17532 |
| 2023-11-08 | 8.56 | $8.75 | 40300 |
| 2023-11-07 | 8.54 | $8.78 | 29500 |
| 2023-11-06 | 8.53 | $8.73 | 26600 |
| 2023-11-03 | 8.52 | $8.96 | 70900 |
| 2023-11-02 | 8.49 | $8.57 | 37400 |
| 2023-11-01 | 8.48 | $8.55 | 42210 |
| 2023-10-31 | 8.48 | $8.52 | 15214 |
| 2023-10-30 | 8.47 | $8.57 | 26748 |
| 2023-10-27 | 8.47 | $8.49 | 26711 |
| 2023-10-26 | 8.47 | $8.48 | 41800 |
| 2023-10-25 | 8.47 | $8.40 | 58100 |
| 2023-10-24 | 8.47 | $8.58 | 38100 |
| 2023-10-23 | 8.47 | $8.53 | 25100 |
| 2023-10-20 | 8.47 | $8.47 | 24300 |
| 2023-10-19 | 8.48 | $8.45 | 42600 |
| 2023-10-18 | 8.48 | $8.45 | 19300 |
| 2023-10-17 | 8.50 | $8.46 | 12215 |
| 2023-10-16 | 8.51 | $8.45 | 6300 |
| 2023-10-13 | 8.52 | $8.50 | 42800 |
| 2023-10-12 | 8.53 | $8.44 | 30600 |
| 2023-10-11 | 8.55 | $8.50 | 22000 |
| 2023-10-10 | 8.57 | $8.49 | 24500 |
| 2023-10-09 | 8.58 | $8.44 | 3115 |
| 2023-10-06 | 8.60 | $8.42 | 23811 |
| 2023-10-05 | 8.62 | $8.46 | 10700 |
| 2023-10-04 | 8.64 | $8.50 | 10400 |
| 2023-10-03 | 8.66 | $8.41 | 41300 |
| 2023-10-02 | 8.68 | $8.45 | 14000 |
| 2023-09-29 | 8.70 | $8.47 | 5000 |
| 2023-09-28 | 8.72 | $8.49 | 23100 |
| 2023-09-27 | 8.73 | $8.49 | 47000 |
| 2023-09-26 | 8.75 | $8.48 | 83901 |
| 2023-09-25 | 8.77 | $8.57 | 42500 |
| 2023-09-22 | 8.78 | $8.60 | 23646 |
| 2023-09-21 | 8.79 | $8.61 | 22905 |
| 2023-09-20 | 8.81 | $8.67 | 20500 |
| 2023-09-19 | 8.82 | $8.67 | 17600 |
| 2023-09-18 | 8.83 | $8.77 | 9834 |
| 2023-09-15 | 8.83 | $8.73 | 18600 |
| 2023-09-14 | 8.84 | $8.82 | 11100 |
| 2023-09-13 | 8.84 | $8.79 | 29800 |
| 2023-09-12 | 8.85 | $8.81 | 6300 |
| 2023-09-11 | 8.85 | $8.78 | 5200 |
| 2023-09-08 | 8.86 | $8.83 | 12606 |
| 2023-09-07 | 8.86 | $8.87 | 15648 |
| 2023-09-06 | 8.86 | $8.84 | 11734 |
| 2023-09-05 | 8.86 | $8.89 | 23814 |
| 2023-09-01 | 8.86 | $8.82 | 34404 |
| 2023-08-31 | 8.87 | $8.77 | 17507 |
| 2023-08-30 | 8.87 | $8.79 | 43600 |
| 2023-08-29 | 8.88 | $8.85 | 55007 |
| 2023-08-28 | 8.89 | $8.83 | 8900 |
| 2023-08-25 | 8.90 | $8.87 | 16910 |
| 2023-08-24 | 8.91 | $8.85 | 15500 |
| 2023-08-23 | 8.91 | $8.87 | 41243 |
| 2023-08-22 | 8.92 | $8.86 | 17800 |
| 2023-08-21 | 8.93 | $8.86 | 57205 |
| 2023-08-18 | 8.93 | $8.90 | 26814 |
| 2023-08-17 | 8.94 | $8.90 | 62300 |
| 2023-08-16 | 8.94 | $8.84 | 26600 |
| 2023-08-15 | 8.95 | $8.90 | 11508 |
| 2023-08-14 | 8.95 | $8.91 | 23500 |
| 2023-08-11 | 8.95 | $8.87 | 8437 |
| 2023-08-10 | 8.96 | $8.86 | 31400 |
| 2023-08-09 | 8.96 | $8.87 | 16500 |
| 2023-08-08 | 8.97 | $8.88 | 21500 |
| 2023-08-07 | 8.98 | $8.89 | 17000 |
| 2023-08-04 | 8.99 | $8.97 | 21133 |
| 2023-08-03 | 8.99 | $8.90 | 38300 |
| 2023-08-02 | 8.99 | $8.95 | 21015 |
| 2023-08-01 | 8.99 | $9.00 | 21200 |
| 2023-07-31 | 9.00 | $9.01 | 27300 |
| 2023-07-28 | 8.99 | $9.02 | 16500 |
| 2023-07-27 | 8.99 | $8.98 | 14500 |
| 2023-07-26 | 9.00 | $9.02 | 16000 |
| 2023-07-25 | 9.00 | $9.01 | 16743 |
| 2023-07-24 | 9.00 | $9.00 | 31927 |
| 2023-07-21 | 8.99 | $8.99 | 14615 |
| 2023-07-20 | 8.99 | $8.95 | 35700 |
| 2023-07-19 | 8.99 | $8.96 | 19300 |
| 2023-07-18 | 8.98 | $8.95 | 23200 |
| 2023-07-17 | 8.98 | $8.96 | 35648 |
| 2023-07-14 | 8.98 | $8.95 | 20400 |
| 2023-07-13 | 8.98 | $9.01 | 36101 |
| 2023-07-12 | 8.98 | $9.02 | 7234 |
| 2023-07-11 | 8.98 | $9.02 | 21500 |
| 2023-07-10 | 8.97 | $9.03 | 31226 |
| 2023-07-07 | 8.97 | $9.02 | 14201 |
| 2023-07-06 | 8.97 | $8.95 | 9500 |
| 2023-07-05 | 8.98 | $9.00 | 14145 |
| 2023-07-03 | 8.99 | $9.05 | 4400 |
| 2023-06-30 | 9.00 | $9.00 | 8747 |
| 2023-06-29 | 9.01 | $8.99 | 14347 |
| 2023-06-28 | 9.02 | $9.04 | 13900 |
| 2023-06-27 | 9.04 | $9.01 | 11325 |
| 2023-06-26 | 9.04 | $9.00 | 14200 |
| 2023-06-23 | 9.04 | $8.95 | 30028 |
| 2023-06-22 | 9.05 | $8.90 | 29145 |
| 2023-06-21 | 9.06 | $8.92 | 27400 |
| 2023-06-20 | 9.07 | $8.92 | 11939 |
| 2023-06-16 | 9.09 | $8.94 | 20000 |
| 2023-06-15 | 9.10 | $8.94 | 28600 |
| 2023-06-14 | 9.11 | $8.94 | 23100 |
| 2023-06-13 | 9.11 | $8.92 | 30300 |
| 2023-06-12 | 9.12 | $8.96 | 51923 |
| 2023-06-09 | 9.12 | $8.98 | 45604 |
| 2023-06-08 | 9.13 | $9.04 | 21026 |
| 2023-06-07 | 9.13 | $9.03 | 24900 |
| 2023-06-06 | 9.14 | $9.14 | 5600 |
| 2023-06-05 | 9.13 | $9.19 | 16756 |
| 2023-06-02 | 9.13 | $9.20 | 4200 |
| 2023-06-01 | 9.12 | $9.20 | 38200 |
| 2023-05-31 | 9.11 | $9.27 | 8000 |
| 2023-05-30 | 9.11 | $9.26 | 49800 |
| 2023-05-26 | 9.10 | $9.08 | 2416 |
| 2023-05-25 | 9.10 | $9.08 | 7600 |
| 2023-05-24 | 9.10 | $9.02 | 7900 |
| 2023-05-23 | 9.11 | $9.15 | 14900 |
| 2023-05-22 | 9.11 | $9.19 | 9200 |
| 2023-05-19 | 9.12 | $9.27 | 18400 |
| 2023-05-18 | 9.12 | $9.09 | 5901 |
| 2023-05-17 | 9.13 | $9.10 | 11200 |
| 2023-05-16 | 9.14 | $9.11 | 46525 |
| 2023-05-15 | 9.16 | $9.03 | 30700 |
| 2023-05-12 | 9.19 | $9.04 | 36400 |
| 2023-05-11 | 9.21 | $9.09 | 23143 |
| 2023-05-10 | 9.24 | $9.15 | 18415 |
| 2023-05-09 | 9.26 | $9.11 | 13400 |
| 2023-05-08 | 9.28 | $9.06 | 11805 |
| 2023-05-05 | 9.30 | $9.08 | 31800 |
| 2023-05-04 | 9.32 | $9.05 | 11300 |
| 2023-05-03 | 9.33 | $9.06 | 15000 |
| 2023-05-02 | 9.34 | $9.09 | 25100 |
| 2023-05-01 | 9.35 | $9.09 | 19400 |
| 2023-04-28 | 9.35 | $9.12 | 41200 |
| 2023-04-27 | 9.36 | $9.13 | 23628 |
| 2023-04-26 | 9.36 | $9.18 | 17800 |
| 2023-04-25 | 9.36 | $9.19 | 12700 |
| 2023-04-24 | 9.36 | $9.28 | 9700 |
| 2023-04-21 | 9.35 | $9.30 | 10444 |
| 2023-04-20 | 9.34 | $9.36 | 4604 |
| 2023-04-19 | 9.33 | $9.37 | 51300 |
| 2023-04-18 | 9.32 | $9.42 | 11033 |
| 2023-04-17 | 9.31 | $9.53 | 7322 |
| 2023-04-14 | 9.29 | $9.59 | 4900 |
| 2023-04-13 | 9.27 | $9.62 | 42700 |
| 2023-04-12 | 9.25 | $9.51 | 23636 |
| 2023-04-11 | 9.23 | $9.49 | 8100 |
| 2023-04-10 | 9.21 | $9.48 | 4600 |
| 2023-04-06 | 9.19 | $9.58 | 70101 |
| 2023-04-05 | 9.17 | $9.25 | 19800 |
| 2023-04-04 | 9.16 | $9.18 | 27500 |
| 2023-04-03 | 9.16 | $9.27 | 12926 |
| 2023-03-31 | 9.15 | $9.23 | 10522 |
| 2023-03-30 | 9.15 | $9.24 | 15800 |
| 2023-03-29 | 9.14 | $9.17 | 7318 |
| 2023-03-28 | 9.15 | $9.16 | 2015 |
| 2023-03-27 | 9.15 | $9.14 | 3846 |
| 2023-03-24 | 9.15 | $9.17 | 6800 |
| 2023-03-23 | 9.15 | $9.11 | 19931 |
| 2023-03-22 | 9.16 | $9.17 | 5100 |
| 2023-03-21 | 9.17 | $9.12 | 9300 |
| 2023-03-20 | 9.18 | $9.19 | 9807 |
| 2023-03-17 | 9.20 | $9.13 | 1241 |
| 2023-03-16 | 9.22 | $9.15 | 28000 |
| 2023-03-15 | 9.24 | $9.18 | 7627 |
| 2023-03-14 | 9.25 | $9.10 | 8736 |
| 2023-03-13 | 9.27 | $9.16 | 13517 |
| 2023-03-10 | 9.29 | $9.11 | 17800 |
| 2023-03-09 | 9.30 | $9.15 | 19000 |
| 2023-03-08 | 9.32 | $9.11 | 9019 |
| 2023-03-07 | 9.32 | $9.10 | 47617 |
| 2023-03-06 | 9.33 | $9.12 | 66400 |
| 2023-03-03 | 9.34 | $9.17 | 10800 |
| 2023-03-02 | 9.36 | $9.15 | 14600 |
| 2023-03-01 | 9.38 | $9.23 | 21834 |
| 2023-02-28 | 9.39 | $9.20 | 48200 |
| 2023-02-27 | 9.40 | $9.25 | 23400 |
| 2023-02-24 | 9.42 | $9.19 | 7814 |
| 2023-02-23 | 9.43 | $9.20 | 13318 |
| 2023-02-22 | 9.45 | $9.29 | 35000 |
| 2023-02-21 | 9.46 | $9.43 | 26600 |
| 2023-02-17 | 9.46 | $9.53 | 18800 |
| 2023-02-16 | 9.46 | $9.50 | 10633 |
| 2023-02-15 | 9.46 | $9.58 | 13646 |
| 2023-02-14 | 9.45 | $9.46 | 35000 |
| 2023-02-13 | 9.44 | $9.42 | 20720 |
| 2023-02-10 | 9.44 | $9.58 | 17600 |
| 2023-02-09 | 9.42 | $9.40 | 19900 |
| 2023-02-08 | 9.42 | $9.39 | 15325 |
| 2023-02-07 | 9.42 | $9.27 | 29400 |
| 2023-02-06 | 9.42 | $9.28 | 16937 |
| 2023-02-03 | 9.41 | $9.35 | 11247 |
| 2023-02-02 | 9.40 | $9.50 | 8100 |
| 2023-02-01 | 9.39 | $9.49 | 20146 |
| 2023-01-31 | 9.37 | $9.44 | 39538 |
| 2023-01-30 | 9.35 | $9.49 | 15800 |
| 2023-01-27 | 9.33 | $9.51 | 33400 |
| 2023-01-26 | 9.31 | $9.53 | 22043 |
| 2023-01-25 | 9.28 | $9.50 | 16200 |
| 2023-01-24 | 9.26 | $9.46 | 45548 |
| 2023-01-23 | 9.24 | $9.61 | 22200 |
| 2023-01-20 | 9.22 | $9.51 | 18200 |
| 2023-01-19 | 9.20 | $9.52 | 90200 |
| 2023-01-18 | 9.18 | $9.26 | 43718 |
| 2023-01-17 | 9.17 | $9.25 | 58600 |
| 2023-01-13 | 9.16 | $9.36 | 15400 |
| 2023-01-12 | 9.15 | $9.36 | 13100 |
| 2023-01-11 | 9.14 | $9.36 | 6703 |
| 2023-01-10 | 9.13 | $9.26 | 21812 |
| 2023-01-09 | 9.12 | $9.27 | 4400 |
| 2023-01-06 | 9.11 | $9.22 | 12200 |
| 2023-01-05 | 9.11 | $9.16 | 22116 |
| 2023-01-04 | 9.11 | $9.15 | 31800 |
| 2023-01-03 | 9.10 | $9.11 | 7100 |
| 2022-12-30 | 9.11 | $9.06 | 129348 |
| 2022-12-29 | 9.11 | $9.06 | 60808 |
| 2022-12-28 | 9.12 | $9.15 | 71300 |
| 2022-12-27 | 9.12 | $9.00 | 115716 |
| 2022-12-23 | 9.12 | $9.12 | 45200 |
| 2022-12-22 | 9.13 | $9.08 | 30631 |
| 2022-12-21 | 9.13 | $9.14 | 23900 |
| 2022-12-20 | 9.13 | $9.11 | 33248 |
| 2022-12-19 | 9.14 | $9.07 | 36200 |
| 2022-12-16 | 9.14 | $9.08 | 26200 |
| 2022-12-15 | 9.15 | $9.13 | 62600 |
| 2022-12-14 | 9.15 | $9.12 | 70343 |
| 2022-12-13 | 9.16 | $9.15 | 45200 |
| 2022-12-12 | 9.16 | $9.11 | 23123 |
| 2022-12-09 | 9.17 | $9.10 | 72700 |
| 2022-12-08 | 9.17 | $9.10 | 61400 |
| 2022-12-07 | 9.16 | $9.13 | 73541 |
| 2022-12-06 | 9.16 | $9.14 | 27143 |
| 2022-12-05 | 9.17 | $9.12 | 20915 |
| 2022-12-02 | 9.17 | $9.13 | 29228 |
| 2022-12-01 | 9.16 | $9.16 | 23425 |
| 2022-11-30 | 9.14 | $9.20 | 43300 |
| 2022-11-29 | 9.12 | $9.12 | 38800 |
| 2022-11-28 | 9.11 | $9.11 | 46700 |
| 2022-11-25 | 9.10 | $9.23 | 11300 |
| 2022-11-23 | 9.08 | $9.20 | 24200 |
| 2022-11-22 | 9.06 | $9.18 | 30200 |
| 2022-11-21 | 9.05 | $9.17 | 26200 |
| 2022-11-18 | 9.03 | $9.21 | 13945 |
| 2022-11-17 | 9.01 | $9.18 | 28214 |
| 2022-11-16 | 9.00 | $9.18 | 12428 |
| 2022-11-15 | 8.98 | $9.20 | 39200 |
| 2022-11-14 | 8.97 | $9.26 | 14231 |
| 2022-11-11 | 8.95 | $9.21 | 57200 |
| 2022-11-10 | 8.93 | $9.12 | 21940 |
| 2022-11-09 | 8.92 | $8.99 | 9048 |
| 2022-11-08 | 8.91 | $9.03 | 23800 |
| 2022-11-07 | 8.90 | $9.31 | 35000 |
| 2022-11-04 | 8.88 | $9.18 | 62330 |
| 2022-11-03 | 8.87 | $8.88 | 51840 |
| 2022-11-02 | 8.88 | $8.82 | 33200 |
| 2022-11-01 | 8.88 | $8.88 | 29820 |
| 2022-10-31 | 8.88 | $8.85 | 24200 |
| 2022-10-28 | 8.88 | $8.89 | 39141 |
| 2022-10-27 | 8.88 | $8.87 | 31221 |
| 2022-10-26 | 8.88 | $8.85 | 22400 |
| 2022-10-25 | 8.88 | $8.82 | 27517 |
| 2022-10-24 | 8.88 | $8.85 | 36438 |
| 2022-10-21 | 8.89 | $8.84 | 24717 |
| 2022-10-20 | 8.89 | $8.97 | 19300 |
| 2022-10-19 | 8.89 | $8.86 | 68532 |
| 2022-10-18 | 8.90 | $8.87 | 15702 |
| 2022-10-17 | 8.91 | $8.86 | 31300 |
| 2022-10-14 | 8.93 | $8.84 | 42600 |
| 2022-10-13 | 8.95 | $8.86 | 27044 |
| 2022-10-12 | 8.96 | $8.89 | 41500 |
| 2022-10-11 | 8.97 | $8.89 | 49342 |
| 2022-10-10 | 8.99 | $8.87 | 40700 |
| 2022-10-07 | 9.01 | $9.03 | 29100 |
| 2022-10-06 | 9.02 | $8.95 | 30238 |
| 2022-10-05 | 9.04 | $8.92 | 36428 |
| 2022-10-04 | 9.06 | $8.89 | 79900 |
| 2022-10-03 | 9.08 | $8.85 | 30627 |
| 2022-09-30 | 9.10 | $8.86 | 16300 |
| 2022-09-29 | 9.12 | $8.85 | 7200 |
| 2022-09-28 | 9.15 | $8.86 | 31200 |
| 2022-09-27 | 9.17 | $8.85 | 57948 |
| 2022-09-26 | 9.20 | $8.90 | 19000 |
| 2022-09-23 | 9.23 | $8.93 | 57331 |
| 2022-09-22 | 9.26 | $9.03 | 40326 |
| 2022-09-21 | 9.27 | $9.08 | 27025 |
| 2022-09-20 | 9.29 | $9.05 | 15118 |
| 2022-09-19 | 9.30 | $9.11 | 37302 |
| 2022-09-16 | 9.32 | $9.23 | 71915 |
| 2022-09-15 | 9.32 | $9.17 | 10207 |
| 2022-09-14 | 9.33 | $9.15 | 72100 |
| 2022-09-13 | 9.35 | $9.22 | 15800 |
| 2022-09-12 | 9.37 | $9.27 | 33538 |
| 2022-09-09 | 9.38 | $9.31 | 16416 |
| 2022-09-08 | 9.39 | $9.29 | 4400 |
| 2022-09-07 | 9.40 | $9.31 | 26100 |
| 2022-09-06 | 9.42 | $9.22 | 23927 |
| 2022-09-02 | 9.43 | $9.32 | 10302 |
| 2022-09-01 | 9.44 | $9.30 | 4210 |
| 2022-08-31 | 9.45 | $9.39 | 3100 |
| 2022-08-30 | 9.46 | $9.36 | 25100 |
| 2022-08-29 | 9.47 | $9.43 | 4300 |
| 2022-08-26 | 9.48 | $9.43 | 9200 |
| 2022-08-25 | 9.48 | $9.45 | 9443 |
| 2022-08-24 | 9.49 | $9.40 | 39600 |
| 2022-08-23 | 9.48 | $9.38 | 31623 |
| 2022-08-22 | 9.48 | $9.31 | 13428 |
| 2022-08-19 | 9.48 | $9.36 | 32029 |
| 2022-08-18 | 9.49 | $9.41 | 19200 |
| 2022-08-17 | 9.48 | $9.38 | 20828 |
| 2022-08-16 | 9.48 | $9.46 | 16900 |
| 2022-08-15 | 9.47 | $9.52 | 23401 |
| 2022-08-12 | 9.46 | $9.48 | 80600 |
| 2022-08-11 | 9.45 | $9.59 | 19700 |
| 2022-08-10 | 9.43 | $9.59 | 9900 |
| 2022-08-09 | 9.42 | $9.54 | 6900 |
| 2022-08-08 | 9.41 | $9.54 | 14148 |
| 2022-08-05 | 9.40 | $9.51 | 17517 |
| 2022-08-04 | 9.39 | $9.56 | 6512 |
| 2022-08-03 | 9.38 | $9.54 | 27700 |
| 2022-08-02 | 9.37 | $9.55 | 14300 |
| 2022-08-01 | 9.36 | $9.54 | 28000 |
| 2022-07-29 | 9.34 | $9.57 | 21300 |
| 2022-07-28 | 9.32 | $9.47 | 20000 |
| 2022-07-27 | 9.31 | $9.34 | 51500 |
| 2022-07-26 | 9.30 | $9.36 | 29018 |
| 2022-07-25 | 9.29 | $9.38 | 32500 |
| 2022-07-22 | 9.28 | $9.38 | 38004 |
| 2022-07-21 | 9.27 | $9.34 | 7321 |
| 2022-07-20 | 9.25 | $9.33 | 70100 |
| 2022-07-19 | 9.24 | $9.28 | 40704 |
| 2022-07-18 | 9.23 | $9.29 | 12731 |
| 2022-07-15 | 9.22 | $9.27 | 20218 |
| 2022-07-14 | 9.22 | $9.27 | 20849 |
| 2022-07-13 | 9.21 | $9.31 | 12100 |
| 2022-07-12 | 9.21 | $9.36 | 21427 |
| 2022-07-11 | 9.20 | $9.31 | 23512 |
| 2022-07-08 | 9.20 | $9.30 | 43500 |
| 2022-07-07 | 9.21 | $9.33 | 91600 |
| 2022-07-06 | 9.22 | $9.39 | 11900 |
| 2022-07-05 | 9.21 | $9.32 | 20022 |
| 2022-07-01 | 9.22 | $9.25 | 38000 |
| 2022-06-30 | 9.23 | $9.18 | 39400 |
| 2022-06-29 | 9.23 | $9.17 | 16900 |
| 2022-06-28 | 9.24 | $9.13 | 14217 |
| 2022-06-27 | 9.26 | $9.18 | 26300 |
| 2022-06-24 | 9.27 | $9.17 | 18100 |
| 2022-06-23 | 9.28 | $9.19 | 18100 |
| 2022-06-22 | 9.28 | $9.05 | 52600 |
| 2022-06-21 | 9.29 | $9.12 | 51409 |
| 2022-06-17 | 9.29 | $9.07 | 30403 |
| 2022-06-16 | 9.30 | $9.11 | 69800 |
| 2022-06-15 | 9.30 | $9.18 | 57900 |
| 2022-06-14 | 9.30 | $9.15 | 24221 |
| 2022-06-13 | 9.30 | $9.18 | 29800 |
| 2022-06-10 | 9.30 | $9.26 | 128534 |
| 2022-06-09 | 9.30 | $9.36 | 34606 |
| 2022-06-08 | 9.29 | $9.42 | 34642 |
| 2022-06-07 | 9.29 | $9.42 | 49441 |
| 2022-06-06 | 9.27 | $9.38 | 40714 |
| 2022-06-03 | 9.27 | $9.38 | 65300 |
| 2022-06-02 | 9.26 | $9.40 | 26900 |
| 2022-06-01 | 9.26 | $9.36 | 42700 |
| 2022-05-31 | 9.26 | $9.31 | 60118 |
| 2022-05-27 | 9.25 | $9.42 | 28400 |
| 2022-05-26 | 9.25 | $9.42 | 29925 |
| 2022-05-25 | 9.24 | $9.38 | 25600 |
| 2022-05-24 | 9.24 | $9.26 | 18100 |
| 2022-05-23 | 9.24 | $9.20 | 47411 |
| 2022-05-20 | 9.25 | $9.17 | 56600 |
| 2022-05-19 | 9.28 | $9.15 | 23233 |
| 2022-05-18 | 9.29 | $9.15 | 23300 |
| 2022-05-17 | 9.30 | $9.25 | 29200 |
| 2022-05-16 | 9.30 | $9.16 | 19400 |
| 2022-05-13 | 9.31 | $9.16 | 16819 |
| 2022-05-12 | 9.32 | $9.22 | 26900 |
| 2022-05-11 | 9.33 | $9.24 | 26607 |
| 2022-05-10 | 9.34 | $9.28 | 36000 |
| 2022-05-09 | 9.34 | $9.18 | 40700 |
| 2022-05-06 | 9.35 | $9.23 | 14700 |
| 2022-05-05 | 9.37 | $9.30 | 26600 |
| 2022-05-04 | 9.37 | $9.31 | 25000 |
| 2022-05-03 | 9.39 | $9.32 | 17141 |
| 2022-05-02 | 9.40 | $9.27 | 8940 |
| 2022-04-29 | 9.41 | $9.30 | 10445 |
| 2022-04-28 | 9.43 | $9.30 | 29025 |
| 2022-04-27 | 9.44 | $9.33 | 17800 |
| 2022-04-26 | 9.46 | $9.34 | 95712 |
| 2022-04-25 | 9.47 | $9.43 | 21900 |
| 2022-04-22 | 9.48 | $9.58 | 38600 |
| 2022-04-21 | 9.48 | $9.37 | 46726 |
| 2022-04-20 | 9.50 | $9.35 | 19800 |
| 2022-04-19 | 9.52 | $9.32 | 29700 |
| 2022-04-18 | 9.53 | $9.38 | 47639 |
| 2022-04-14 | 9.55 | $9.35 | 27300 |
| 2022-04-13 | 9.57 | $9.40 | 60700 |
| 2022-04-12 | 9.59 | $9.39 | 40535 |
| 2022-04-11 | 9.60 | $9.39 | 30317 |
| 2022-04-08 | 9.62 | $9.42 | 46800 |
| 2022-04-07 | 9.64 | $9.46 | 25800 |
| 2022-04-06 | 9.66 | $9.48 | 13936 |
| 2022-04-05 | 9.69 | $9.53 | 30500 |
| 2022-04-04 | 9.71 | $9.59 | 24600 |
| 2022-04-01 | 9.72 | $9.56 | 55008 |
| 2022-03-31 | 9.74 | $9.58 | 15602 |
| 2022-03-30 | 9.76 | $9.59 | 15100 |
| 2022-03-29 | 9.78 | $9.65 | 23303 |
| 2022-03-28 | 9.80 | $9.58 | 33600 |
| 2022-03-25 | 9.81 | $9.60 | 23000 |
| 2022-03-24 | 9.82 | $9.63 | 12501 |
| 2022-03-23 | 9.83 | $9.71 | 8900 |
| 2022-03-22 | 9.84 | $9.70 | 15914 |
| 2022-03-21 | 9.84 | $9.70 | 5615 |
| 2022-03-18 | 9.86 | $9.73 | 8138 |
| 2022-03-17 | 9.87 | $9.74 | 10432 |
| 2022-03-16 | 9.89 | $9.70 | 17000 |
| 2022-03-15 | 9.90 | $9.73 | 11300 |
| 2022-03-14 | 9.91 | $9.78 | 6300 |
| 2022-03-11 | 9.92 | $9.81 | 8709 |
| 2022-03-10 | 9.93 | $9.89 | 22841 |
| 2022-03-09 | 9.94 | $9.94 | 12220 |
| 2022-03-08 | 9.94 | $9.93 | 28402 |
| 2022-03-07 | 9.95 | $9.85 | 15500 |
| 2022-03-04 | 9.96 | $9.97 | 630 |
| 2022-03-03 | 9.96 | $9.97 | 16200 |
| 2022-03-02 | 9.96 | $9.96 | 5500 |
| 2022-03-01 | 9.96 | $9.98 | 6527 |
| 2022-02-28 | 9.96 | $9.89 | 5200 |
| 2022-02-25 | 9.98 | $9.85 | 21900 |
| 2022-02-24 | 9.99 | $9.85 | 24200 |
| 2022-02-23 | 10.01 | $9.81 | 38800 |
| 2022-02-22 | 10.05 | $9.80 | 52000 |
| 2022-02-18 | 10.07 | $9.99 | 4800 |
| 2022-02-17 | 10.08 | $10.01 | 16300 |
| 2022-02-16 | 10.09 | $9.99 | 29100 |
| 2022-02-15 | 10.10 | $9.97 | 14900 |
| 2022-02-14 | 10.14 | $9.97 | 52949 |
| 2022-02-11 | 10.18 | $10.04 | 16405 |
| 2022-02-10 | 10.22 | $10.02 | 29345 |
| 2022-02-09 | 10.26 | $10.05 | 50042 |
| 2022-02-08 | 10.29 | $9.96 | 13819 |
| 2022-02-07 | 10.32 | $10.03 | 16320 |
| 2022-02-04 | 10.35 | $9.99 | 21000 |
| 2022-02-03 | 10.38 | $9.98 | 28705 |
| 2022-02-02 | 10.40 | $10.06 | 24900 |
| 2022-02-01 | 10.43 | $10.02 | 28400 |
| 2022-01-31 | 10.46 | $10.00 | 31809 |
| 2022-01-28 | 10.50 | $10.14 | 17000 |
| 2022-01-27 | 10.52 | $10.17 | 13700 |
| 2022-01-26 | 10.54 | $10.26 | 19812 |
| 2022-01-25 | 10.55 | $10.45 | 28800 |
| 2022-01-24 | 10.55 | $10.24 | 14316 |
| 2022-01-21 | 10.56 | $10.21 | 7300 |
| 2022-01-20 | 10.58 | $10.23 | 8500 |
| 2022-01-19 | 10.60 | $10.17 | 31219 |
| 2022-01-18 | 10.62 | $10.75 | 14500 |
| 2022-01-14 | 10.61 | $10.78 | 10104 |
| 2022-01-13 | 10.60 | $10.90 | 9000 |
| 2022-01-12 | 10.59 | $10.74 | 14200 |
| 2022-01-11 | 10.58 | $10.65 | 32600 |
| 2022-01-10 | 10.57 | $10.68 | 18700 |
| 2022-01-07 | 10.57 | $10.59 | 19400 |
| 2022-01-06 | 10.56 | $10.50 | 3100 |
| 2022-01-05 | 10.57 | $10.49 | 33500 |
| 2022-01-04 | 10.57 | $10.68 | 4014 |
| 2022-01-03 | 10.56 | $10.63 | 11838 |
| 2021-12-31 | 10.56 | $10.70 | 50300 |
| 2021-12-30 | 10.55 | $10.61 | 97600 |
| 2021-12-29 | 10.55 | $10.47 | 18411 |
| 2021-12-28 | 10.58 | $10.47 | 9245 |
| 2021-12-27 | 10.61 | $10.50 | 54629 |
| 2021-12-23 | 10.63 | $10.54 | 14300 |
| 2021-12-22 | 10.66 | $10.58 | 14505 |
| 2021-12-21 | 10.68 | $10.50 | 11811 |
| 2021-12-20 | 10.70 | $10.55 | 35806 |
| 2021-12-17 | 10.73 | $10.63 | 17838 |
| 2021-12-16 | 10.75 | $10.64 | 12400 |
| 2021-12-15 | 10.76 | $10.57 | 51300 |
| 2021-12-14 | 10.77 | $10.52 | 43500 |
| 2021-12-13 | 10.78 | $10.56 | 12200 |
| 2021-12-10 | 10.79 | $10.57 | 20641 |
| 2021-12-09 | 10.80 | $10.58 | 19929 |
| 2021-12-08 | 10.81 | $10.58 | 12400 |
| 2021-12-07 | 10.81 | $10.59 | 18104 |
| 2021-12-06 | 10.82 | $10.50 | 21400 |
| 2021-12-03 | 10.82 | $10.47 | 27737 |
| 2021-12-02 | 10.83 | $10.54 | 31500 |
| 2021-12-01 | 10.84 | $10.64 | 68939 |
| 2021-11-30 | 10.84 | $11.00 | 12218 |
| 2021-11-29 | 10.82 | $11.05 | 16500 |
| 2021-11-26 | 10.80 | $11.07 | 900 |
| 2021-11-24 | 10.78 | $10.98 | 8306 |
| 2021-11-23 | 10.76 | $11.04 | 12900 |
| 2021-11-22 | 10.74 | $10.98 | 14800 |
| 2021-11-19 | 10.72 | $11.09 | 23800 |
| 2021-11-18 | 10.69 | $11.10 | 21700 |
| 2021-11-17 | 10.66 | $10.78 | 11800 |
| 2021-11-16 | 10.65 | $10.75 | 18200 |
| 2021-11-15 | 10.64 | $10.65 | 14616 |
| 2021-11-12 | 10.64 | $10.79 | 12309 |
| 2021-11-11 | 10.63 | $10.76 | 14025 |
| 2021-11-10 | 10.62 | $10.74 | 13606 |
| 2021-11-09 | 10.62 | $10.69 | 7424 |
| 2021-11-08 | 10.61 | $10.68 | 3800 |
| 2021-11-05 | 10.60 | $10.67 | 9622 |
| 2021-11-04 | 10.60 | $10.64 | 9300 |
| 2021-11-03 | 10.59 | $10.66 | 7900 |
| 2021-11-02 | 10.59 | $10.65 | 2241 |
| 2021-11-01 | 10.58 | $10.64 | 11345 |
| 2021-10-29 | 10.59 | $10.67 | 15742 |
| 2021-10-28 | 10.60 | $10.64 | 19711 |
| 2021-10-27 | 10.61 | $10.62 | 17221 |
| 2021-10-26 | 10.62 | $10.55 | 8625 |
| 2021-10-25 | 10.63 | $10.61 | 13600 |
| 2021-10-22 | 10.63 | $10.55 | 7400 |
| 2021-10-21 | 10.65 | $10.51 | 10700 |
| 2021-10-20 | 10.66 | $10.58 | 13641 |
| 2021-10-19 | 10.68 | $10.55 | 13317 |
| 2021-10-18 | 10.69 | $10.61 | 18800 |
| 2021-10-15 | 10.70 | $10.58 | 15100 |
| 2021-10-14 | 10.71 | $10.62 | 15227 |
| 2021-10-13 | 10.72 | $10.63 | 12032 |
| 2021-10-12 | 10.73 | $10.58 | 8000 |
| 2021-10-11 | 10.75 | $10.51 | 3335 |
| 2021-10-08 | 10.77 | $10.54 | 1300 |
| 2021-10-07 | 10.78 | $10.55 | 20100 |
| 2021-10-06 | 10.79 | $10.52 | 42900 |
| 2021-10-05 | 10.81 | $10.60 | 77000 |
| 2021-10-04 | 10.82 | $10.72 | 9744 |
| 2021-10-01 | 10.82 | $10.87 | 12700 |
| 2021-09-30 | 10.83 | $10.86 | 21500 |
| 2021-09-29 | 10.82 | $10.76 | 9904 |
| 2021-09-28 | 10.83 | $10.75 | 33232 |
| 2021-09-27 | 10.83 | $10.78 | 21931 |
| 2021-09-24 | 10.84 | $10.82 | 21322 |
| 2021-09-23 | 10.84 | $10.82 | 27427 |
| 2021-09-22 | 10.84 | $10.85 | 20948 |
| 2021-09-21 | 10.84 | $10.82 | 9200 |
| 2021-09-20 | 10.85 | $10.82 | 12226 |
| 2021-09-17 | 10.85 | $10.81 | 12100 |
| 2021-09-16 | 10.85 | $10.87 | 14300 |
| 2021-09-15 | 10.85 | $10.84 | 22724 |
| 2021-09-14 | 10.85 | $10.85 | 16207 |
| 2021-09-13 | 10.85 | $10.87 | 18408 |
| 2021-09-10 | 10.85 | $10.81 | 5100 |
| 2021-09-09 | 10.86 | $10.81 | 4400 |
| 2021-09-08 | 10.86 | $10.82 | 20600 |
| 2021-09-07 | 10.87 | $10.81 | 10800 |
| 2021-09-03 | 10.87 | $10.85 | 10202 |
| 2021-09-02 | 10.87 | $10.89 | 18300 |
| 2021-09-01 | 10.88 | $10.82 | 13400 |
| 2021-08-31 | 10.89 | $10.86 | 5700 |
| 2021-08-30 | 10.89 | $10.87 | 7200 |
| 2021-08-27 | 10.90 | $10.87 | 4821 |
| 2021-08-26 | 10.90 | $10.83 | 10301 |
| 2021-08-25 | 10.91 | $10.88 | 6801 |
| 2021-08-24 | 10.91 | $10.89 | 27400 |
| 2021-08-23 | 10.92 | $10.87 | 12649 |
| 2021-08-20 | 10.92 | $10.87 | 17120 |
| 2021-08-19 | 10.92 | $10.89 | 33722 |
| 2021-08-18 | 10.91 | $10.81 | 13400 |
| 2021-08-17 | 10.92 | $10.82 | 45800 |
| 2021-08-16 | 10.92 | $10.91 | 15600 |
| 2021-08-13 | 10.92 | $10.89 | 2501 |
| 2021-08-12 | 10.91 | $10.90 | 14300 |
| 2021-08-11 | 10.91 | $10.90 | 28044 |
| 2021-08-10 | 10.92 | $10.89 | 12511 |
| 2021-08-09 | 10.92 | $10.90 | 18727 |
| 2021-08-06 | 10.92 | $10.90 | 11200 |
| 2021-08-05 | 10.92 | $10.99 | 3700 |
| 2021-08-04 | 10.92 | $10.99 | 8912 |
| 2021-08-03 | 10.92 | $11.00 | 13610 |
| 2021-08-02 | 10.91 | $10.96 | 18200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.38
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.50
Average
9.33
Maximum
10.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 9.38 | $9.34 | 12317 |
| 2026-07-27 | 9.38 | $9.39 | 15400 |
| 2026-07-24 | 9.38 | $9.38 | 14900 |
| 2026-07-23 | 9.38 | $9.38 | 23700 |
| 2026-07-22 | 9.38 | $9.35 | 4135 |
| 2026-07-21 | 9.39 | $9.38 | 23800 |
| 2026-07-20 | 9.39 | $9.43 | 30938 |
| 2026-07-17 | 9.38 | $9.41 | 1011 |
| 2026-07-16 | 9.38 | $9.41 | 2300 |
| 2026-07-15 | 9.38 | $9.47 | 6103 |
| 2026-07-14 | 9.37 | $9.50 | 60339 |
| 2026-07-13 | 9.35 | $9.38 | 31600 |
| 2026-07-10 | 9.35 | $9.44 | 18800 |
| 2026-07-09 | 9.34 | $9.35 | 3300 |
| 2026-07-08 | 9.34 | $9.32 | 20900 |
| 2026-07-07 | 9.34 | $9.36 | 6800 |
| 2026-07-06 | 9.34 | $9.40 | 2900 |
| 2026-07-02 | 9.33 | $9.38 | 7000 |
| 2026-07-01 | 9.33 | $9.46 | 7100 |
| 2026-06-30 | 9.31 | $9.42 | 20428 |
| 2026-06-29 | 9.30 | $9.43 | 9400 |
| 2026-06-26 | 9.29 | $9.36 | 12800 |
| 2026-06-25 | 9.28 | $9.36 | 18214 |
| 2026-06-24 | 9.27 | $9.29 | 15400 |
| 2026-06-23 | 9.27 | $9.30 | 10233 |
| 2026-06-22 | 9.27 | $9.27 | 15900 |
| 2026-06-18 | 9.26 | $9.28 | 11700 |
| 2026-06-17 | 9.26 | $9.28 | 10448 |
| 2026-06-16 | 9.26 | $9.27 | 11200 |
| 2026-06-15 | 9.26 | $9.27 | 1000 |
| 2026-06-12 | 9.26 | $9.28 | 9700 |
| 2026-06-11 | 9.26 | $9.26 | 5400 |
| 2026-06-10 | 9.26 | $9.22 | 6100 |
| 2026-06-09 | 9.26 | $9.20 | 4701 |
| 2026-06-08 | 9.27 | $9.21 | 8447 |
| 2026-06-05 | 9.27 | $9.20 | 22200 |
| 2026-06-04 | 9.28 | $9.25 | 4426 |
| 2026-06-03 | 9.28 | $9.22 | 7300 |
| 2026-06-02 | 9.29 | $9.26 | 8400 |
| 2026-06-01 | 9.29 | $9.32 | 9494 |
| 2026-05-29 | 9.29 | $9.34 | 22200 |
| 2026-05-28 | 9.29 | $9.33 | 22705 |
| 2026-05-27 | 9.28 | $9.35 | 37700 |
| 2026-05-26 | 9.27 | $9.28 | 12841 |
| 2026-05-22 | 9.27 | $9.22 | 49500 |
| 2026-05-21 | 9.28 | $9.20 | 58805 |
| 2026-05-20 | 9.29 | $9.19 | 9900 |
| 2026-05-19 | 9.30 | $9.15 | 31505 |
| 2026-05-18 | 9.31 | $9.20 | 8100 |
| 2026-05-15 | 9.32 | $9.17 | 13300 |
| 2026-05-14 | 9.34 | $9.35 | 17626 |
| 2026-05-13 | 9.34 | $9.29 | 10300 |
| 2026-05-12 | 9.35 | $9.28 | 10000 |
| 2026-05-11 | 9.35 | $9.31 | 24746 |
| 2026-05-08 | 9.36 | $9.31 | 14404 |
| 2026-05-07 | 9.36 | $9.29 | 36706 |
| 2026-05-06 | 9.37 | $9.30 | 55200 |
| 2026-05-05 | 9.38 | $9.24 | 21917 |
| 2026-05-04 | 9.39 | $9.23 | 13600 |
| 2026-05-01 | 9.41 | $9.33 | 31515 |
| 2026-04-30 | 9.42 | $9.37 | 33915 |
| 2026-04-29 | 9.42 | $9.29 | 1620 |
| 2026-04-28 | 9.43 | $9.29 | 23900 |
| 2026-04-27 | 9.45 | $9.39 | 10706 |
| 2026-04-24 | 9.45 | $9.36 | 5237 |
| 2026-04-23 | 9.46 | $9.40 | 11907 |
| 2026-04-22 | 9.47 | $9.38 | 14642 |
| 2026-04-21 | 9.48 | $9.41 | 12700 |
| 2026-04-20 | 9.49 | $9.44 | 8800 |
| 2026-04-17 | 9.49 | $9.44 | 14300 |
| 2026-04-16 | 9.50 | $9.43 | 21500 |
| 2026-04-15 | 9.51 | $9.46 | 6700 |
| 2026-04-14 | 9.51 | $9.45 | 12400 |
| 2026-04-13 | 9.52 | $9.51 | 21539 |
| 2026-04-10 | 9.52 | $9.56 | 3700 |
| 2026-04-09 | 9.52 | $9.52 | 12500 |
| 2026-04-08 | 9.51 | $9.47 | 6400 |
| 2026-04-07 | 9.52 | $9.36 | 32000 |
| 2026-04-06 | 9.54 | $9.39 | 21500 |
| 2026-04-02 | 9.55 | $9.34 | 19500 |
| 2026-04-01 | 9.57 | $9.51 | 6220 |
| 2026-03-31 | 9.58 | $9.45 | 46700 |
| 2026-03-30 | 9.59 | $9.27 | 39235 |
| 2026-03-27 | 9.63 | $9.46 | 1100 |
| 2026-03-26 | 9.65 | $9.40 | 5100 |
| 2026-03-25 | 9.67 | $9.49 | 26200 |
| 2026-03-24 | 9.69 | $9.40 | 14700 |
| 2026-03-23 | 9.72 | $9.57 | 64900 |
| 2026-03-20 | 9.74 | $9.69 | 21211 |
| 2026-03-19 | 9.74 | $9.75 | 7700 |
| 2026-03-18 | 9.74 | $9.82 | 27200 |
| 2026-03-17 | 9.73 | $9.86 | 12617 |
| 2026-03-16 | 9.72 | $9.87 | 9540 |
| 2026-03-13 | 9.70 | $9.77 | 15049 |
| 2026-03-12 | 9.70 | $9.81 | 22200 |
| 2026-03-11 | 9.68 | $9.75 | 13245 |
| 2026-03-10 | 9.68 | $9.80 | 10406 |
| 2026-03-09 | 9.66 | $9.75 | 18200 |
| 2026-03-06 | 9.66 | $9.79 | 8948 |
| 2026-03-05 | 9.64 | $9.67 | 12500 |
| 2026-03-04 | 9.64 | $9.67 | 11029 |
| 2026-03-03 | 9.64 | $9.69 | 7302 |
| 2026-03-02 | 9.63 | $9.69 | 28300 |
| 2026-02-27 | 9.62 | $9.67 | 15013 |
| 2026-02-26 | 9.62 | $9.68 | 23227 |
| 2026-02-25 | 9.61 | $9.65 | 8000 |
| 2026-02-24 | 9.61 | $9.64 | 10700 |
| 2026-02-23 | 9.61 | $9.64 | 14323 |
| 2026-02-20 | 9.60 | $9.71 | 9417 |
| 2026-02-19 | 9.59 | $9.62 | 27500 |
| 2026-02-18 | 9.59 | $9.74 | 21005 |
| 2026-02-17 | 9.57 | $9.66 | 15000 |
| 2026-02-13 | 9.56 | $9.70 | 9445 |
| 2026-02-12 | 9.55 | $9.74 | 10932 |
| 2026-02-11 | 9.53 | $9.72 | 9344 |
| 2026-02-10 | 9.51 | $9.70 | 4600 |
| 2026-02-09 | 9.49 | $9.70 | 19207 |
| 2026-02-06 | 9.46 | $9.61 | 17300 |
| 2026-02-05 | 9.45 | $9.70 | 20935 |
| 2026-02-04 | 9.42 | $9.68 | 55326 |
| 2026-02-03 | 9.39 | $9.63 | 65800 |
| 2026-02-02 | 9.37 | $9.48 | 12527 |
| 2026-01-30 | 9.36 | $9.45 | 14520 |
| 2026-01-29 | 9.35 | $9.43 | 24600 |
| 2026-01-28 | 9.34 | $9.37 | 9300 |
| 2026-01-27 | 9.33 | $9.32 | 17600 |
| 2026-01-26 | 9.34 | $9.27 | 31100 |
| 2026-01-23 | 9.34 | $9.31 | 10100 |
| 2026-01-22 | 9.35 | $9.33 | 19903 |
| 2026-01-21 | 9.35 | $9.37 | 20932 |
| 2026-01-20 | 9.35 | $9.29 | 41510 |
| 2026-01-16 | 9.35 | $9.40 | 38413 |
| 2026-01-15 | 9.35 | $9.37 | 15117 |
| 2026-01-14 | 9.34 | $9.46 | 19500 |
| 2026-01-13 | 9.33 | $9.41 | 10139 |
| 2026-01-12 | 9.32 | $9.40 | 15000 |
| 2026-01-09 | 9.32 | $9.40 | 22211 |
| 2026-01-08 | 9.31 | $9.37 | 63707 |
| 2026-01-07 | 9.30 | $9.35 | 18500 |
| 2026-01-06 | 9.30 | $9.34 | 11329 |
| 2026-01-05 | 9.29 | $9.33 | 28500 |
| 2026-01-02 | 9.29 | $9.28 | 14300 |
| 2025-12-31 | 9.29 | $9.31 | 10715 |
| 2025-12-30 | 9.28 | $9.31 | 15200 |
| 2025-12-29 | 9.28 | $9.26 | 11200 |
| 2025-12-26 | 9.28 | $9.24 | 17230 |
| 2025-12-24 | 9.29 | $9.26 | 5100 |
| 2025-12-23 | 9.29 | $9.27 | 34000 |
| 2025-12-22 | 9.29 | $9.30 | 33506 |
| 2025-12-19 | 9.29 | $9.26 | 15202 |
| 2025-12-18 | 9.30 | $9.29 | 34813 |
| 2025-12-17 | 9.30 | $9.24 | 25223 |
| 2025-12-16 | 9.30 | $9.24 | 18500 |
| 2025-12-15 | 9.31 | $9.25 | 24429 |
| 2025-12-12 | 9.32 | $9.26 | 15116 |
| 2025-12-11 | 9.32 | $9.32 | 23914 |
| 2025-12-10 | 9.32 | $9.33 | 28920 |
| 2025-12-09 | 9.32 | $9.30 | 42841 |
| 2025-12-08 | 9.32 | $9.26 | 21329 |
| 2025-12-05 | 9.33 | $9.30 | 10800 |
| 2025-12-04 | 9.33 | $9.31 | 12100 |
| 2025-12-03 | 9.34 | $9.29 | 45820 |
| 2025-12-02 | 9.34 | $9.26 | 23544 |
| 2025-12-01 | 9.35 | $9.26 | 27300 |
| 2025-11-28 | 9.36 | $9.37 | 27600 |
| 2025-11-26 | 9.36 | $9.26 | 42041 |
| 2025-11-25 | 9.37 | $9.26 | 23600 |
| 2025-11-24 | 9.38 | $9.27 | 34700 |
| 2025-11-21 | 9.39 | $9.30 | 31600 |
| 2025-11-20 | 9.40 | $9.31 | 39000 |
| 2025-11-19 | 9.41 | $9.43 | 7547 |
| 2025-11-18 | 9.41 | $9.47 | 42700 |
| 2025-11-17 | 9.40 | $9.49 | 12804 |
| 2025-11-14 | 9.40 | $9.48 | 1446 |
| 2025-11-13 | 9.39 | $9.50 | 44300 |
| 2025-11-12 | 9.37 | $9.49 | 8422 |
| 2025-11-11 | 9.36 | $9.48 | 3900 |
| 2025-11-10 | 9.35 | $9.41 | 11100 |
| 2025-11-07 | 9.34 | $9.34 | 33300 |
| 2025-11-06 | 9.34 | $9.41 | 5800 |
| 2025-11-05 | 9.34 | $9.37 | 18041 |
| 2025-11-04 | 9.33 | $9.42 | 13700 |
| 2025-11-03 | 9.32 | $9.38 | 34145 |
| 2025-10-31 | 9.32 | $9.46 | 13900 |
| 2025-10-30 | 9.30 | $9.35 | 28427 |
| 2025-10-29 | 9.30 | $9.42 | 120441 |
| 2025-10-28 | 9.29 | $9.27 | 101900 |
| 2025-10-27 | 9.29 | $9.25 | 58800 |
| 2025-10-24 | 9.29 | $9.27 | 38200 |
| 2025-10-23 | 9.29 | $9.27 | 42000 |
| 2025-10-22 | 9.30 | $9.30 | 29500 |
| 2025-10-21 | 9.30 | $9.30 | 52900 |
| 2025-10-20 | 9.30 | $9.24 | 18100 |
| 2025-10-17 | 9.30 | $9.22 | 21227 |
| 2025-10-16 | 9.31 | $9.21 | 75900 |
| 2025-10-15 | 9.32 | $9.36 | 5100 |
| 2025-10-14 | 9.32 | $9.41 | 11900 |
| 2025-10-13 | 9.31 | $9.39 | 3242 |
| 2025-10-10 | 9.30 | $9.39 | 7343 |
| 2025-10-09 | 9.29 | $9.39 | 3618 |
| 2025-10-08 | 9.28 | $9.35 | 15600 |
| 2025-10-07 | 9.27 | $9.29 | 21129 |
| 2025-10-06 | 9.27 | $9.29 | 16612 |
| 2025-10-03 | 9.27 | $9.32 | 28520 |
| 2025-10-02 | 9.26 | $9.28 | 12339 |
| 2025-10-01 | 9.26 | $9.30 | 14223 |
| 2025-09-30 | 9.26 | $9.26 | 27814 |
| 2025-09-29 | 9.26 | $9.23 | 31241 |
| 2025-09-26 | 9.26 | $9.21 | 23500 |
| 2025-09-25 | 9.26 | $9.29 | 16100 |
| 2025-09-24 | 9.26 | $9.29 | 28829 |
| 2025-09-23 | 9.26 | $9.32 | 14100 |
| 2025-09-22 | 9.25 | $9.32 | 15700 |
| 2025-09-19 | 9.24 | $9.32 | 12500 |
| 2025-09-18 | 9.24 | $9.30 | 8400 |
| 2025-09-17 | 9.23 | $9.32 | 16418 |
| 2025-09-16 | 9.22 | $9.30 | 3200 |
| 2025-09-15 | 9.21 | $9.27 | 27800 |
| 2025-09-12 | 9.20 | $9.30 | 23300 |
| 2025-09-11 | 9.19 | $9.31 | 34516 |
| 2025-09-10 | 9.18 | $9.31 | 16500 |
| 2025-09-09 | 9.17 | $9.29 | 13914 |
| 2025-09-08 | 9.16 | $9.28 | 18536 |
| 2025-09-05 | 9.14 | $9.21 | 13300 |
| 2025-09-04 | 9.14 | $9.17 | 28600 |
| 2025-09-03 | 9.13 | $9.16 | 10900 |
| 2025-09-02 | 9.13 | $9.14 | 16917 |
| 2025-08-29 | 9.13 | $9.14 | 16400 |
| 2025-08-28 | 9.13 | $9.10 | 18934 |
| 2025-08-27 | 9.13 | $9.12 | 8200 |
| 2025-08-26 | 9.13 | $9.12 | 15600 |
| 2025-08-25 | 9.13 | $9.12 | 25200 |
| 2025-08-22 | 9.13 | $9.17 | 6026 |
| 2025-08-21 | 9.13 | $9.14 | 70219 |
| 2025-08-20 | 9.13 | $9.09 | 11900 |
| 2025-08-19 | 9.13 | $9.12 | 19031 |
| 2025-08-18 | 9.13 | $9.16 | 14200 |
| 2025-08-15 | 9.13 | $9.18 | 9700 |
| 2025-08-14 | 9.13 | $9.20 | 13547 |
| 2025-08-13 | 9.12 | $9.20 | 16500 |
| 2025-08-12 | 9.11 | $9.18 | 14800 |
| 2025-08-11 | 9.10 | $9.13 | 25800 |
| 2025-08-08 | 9.10 | $9.12 | 7910 |
| 2025-08-07 | 9.10 | $9.14 | 25800 |
| 2025-08-06 | 9.09 | $9.14 | 35917 |
| 2025-08-05 | 9.09 | $9.14 | 11907 |
| 2025-08-04 | 9.08 | $9.12 | 28200 |
| 2025-08-01 | 9.08 | $9.12 | 15400 |
| 2025-07-31 | 9.07 | $9.07 | 12702 |
| 2025-07-30 | 9.07 | $9.06 | 2300 |
| 2025-07-29 | 9.08 | $9.10 | 4308 |
| 2025-07-28 | 9.07 | $9.11 | 15222 |
| 2025-07-25 | 9.07 | $9.11 | 24738 |
| 2025-07-24 | 9.07 | $9.12 | 59200 |
| 2025-07-23 | 9.06 | $9.00 | 9300 |
| 2025-07-22 | 9.07 | $9.03 | 30302 |
| 2025-07-21 | 9.07 | $9.06 | 17000 |
| 2025-07-18 | 9.07 | $9.06 | 17509 |
| 2025-07-17 | 9.07 | $9.05 | 5500 |
| 2025-07-16 | 9.07 | $9.03 | 33800 |
| 2025-07-15 | 9.08 | $9.06 | 44843 |
| 2025-07-14 | 9.08 | $9.14 | 18321 |
| 2025-07-11 | 9.08 | $9.13 | 36021 |
| 2025-07-10 | 9.07 | $9.13 | 17600 |
| 2025-07-09 | 9.06 | $9.14 | 19800 |
| 2025-07-08 | 9.06 | $9.12 | 27617 |
| 2025-07-07 | 9.05 | $9.05 | 37600 |
| 2025-07-03 | 9.05 | $9.18 | 11400 |
| 2025-07-02 | 9.03 | $9.17 | 10800 |
| 2025-07-01 | 9.02 | $9.16 | 33113 |
| 2025-06-30 | 9.01 | $9.06 | 24407 |
| 2025-06-27 | 9.00 | $9.03 | 23100 |
| 2025-06-26 | 9.00 | $8.95 | 25748 |
| 2025-06-25 | 9.00 | $8.99 | 20220 |
| 2025-06-24 | 9.00 | $8.98 | 43537 |
| 2025-06-23 | 9.01 | $8.99 | 18300 |
| 2025-06-20 | 9.01 | $8.97 | 11149 |
| 2025-06-18 | 9.01 | $8.99 | 11109 |
| 2025-06-17 | 9.01 | $8.96 | 28600 |
| 2025-06-16 | 9.02 | $8.96 | 14634 |
| 2025-06-13 | 9.03 | $8.97 | 40700 |
| 2025-06-12 | 9.03 | $9.07 | 11400 |
| 2025-06-11 | 9.03 | $9.03 | 22217 |
| 2025-06-10 | 9.03 | $9.02 | 24700 |
| 2025-06-09 | 9.03 | $9.00 | 13700 |
| 2025-06-06 | 9.03 | $8.97 | 9500 |
| 2025-06-05 | 9.04 | $9.01 | 9000 |
| 2025-06-04 | 9.04 | $9.01 | 15517 |
| 2025-06-03 | 9.04 | $8.99 | 44702 |
| 2025-06-02 | 9.05 | $9.03 | 12700 |
| 2025-05-30 | 9.05 | $9.02 | 43100 |
| 2025-05-29 | 9.05 | $8.97 | 61700 |
| 2025-05-28 | 9.06 | $8.99 | 34300 |
| 2025-05-27 | 9.07 | $9.01 | 32010 |
| 2025-05-23 | 9.08 | $8.93 | 22428 |
| 2025-05-22 | 9.09 | $8.95 | 62500 |
| 2025-05-21 | 9.11 | $8.94 | 37204 |
| 2025-05-20 | 9.12 | $9.02 | 6100 |
| 2025-05-19 | 9.13 | $9.05 | 12100 |
| 2025-05-16 | 9.14 | $9.11 | 10800 |
| 2025-05-15 | 9.15 | $9.12 | 15838 |
| 2025-05-14 | 9.15 | $9.08 | 46837 |
| 2025-05-13 | 9.16 | $9.09 | 35229 |
| 2025-05-12 | 9.16 | $9.11 | 11704 |
| 2025-05-09 | 9.17 | $9.12 | 6546 |
| 2025-05-08 | 9.17 | $9.08 | 13100 |
| 2025-05-07 | 9.18 | $9.15 | 42640 |
| 2025-05-06 | 9.19 | $9.09 | 46145 |
| 2025-05-05 | 9.20 | $9.16 | 8900 |
| 2025-05-02 | 9.20 | $9.21 | 42401 |
| 2025-05-01 | 9.20 | $9.33 | 41700 |
| 2025-04-30 | 9.19 | $9.31 | 45723 |
| 2025-04-29 | 9.17 | $9.29 | 68322 |
| 2025-04-28 | 9.16 | $9.35 | 7123 |
| 2025-04-25 | 9.14 | $9.32 | 35200 |
| 2025-04-24 | 9.12 | $9.27 | 33300 |
| 2025-04-23 | 9.11 | $9.13 | 35705 |
| 2025-04-22 | 9.10 | $9.02 | 4000 |
| 2025-04-21 | 9.11 | $8.97 | 73010 |
| 2025-04-17 | 9.13 | $9.13 | 10719 |
| 2025-04-16 | 9.13 | $9.15 | 14400 |
| 2025-04-15 | 9.12 | $9.23 | 74500 |
| 2025-04-14 | 9.11 | $8.97 | 66424 |
| 2025-04-11 | 9.13 | $9.07 | 21700 |
| 2025-04-10 | 9.13 | $9.04 | 21537 |
| 2025-04-09 | 9.14 | $8.96 | 44400 |
| 2025-04-08 | 9.16 | $8.86 | 28034 |
| 2025-04-07 | 9.20 | $8.94 | 23106 |
| 2025-04-04 | 9.22 | $9.14 | 14745 |
| 2025-04-03 | 9.23 | $9.20 | 13600 |
| 2025-04-02 | 9.23 | $9.29 | 10300 |
| 2025-04-01 | 9.23 | $9.32 | 17612 |
| 2025-03-31 | 9.22 | $9.32 | 28600 |
| 2025-03-28 | 9.21 | $9.22 | 4200 |
| 2025-03-27 | 9.21 | $9.19 | 12943 |
| 2025-03-26 | 9.21 | $9.27 | 32000 |
| 2025-03-25 | 9.20 | $9.22 | 12400 |
| 2025-03-24 | 9.20 | $9.28 | 111439 |
| 2025-03-21 | 9.19 | $9.13 | 18100 |
| 2025-03-20 | 9.20 | $9.20 | 77000 |
| 2025-03-19 | 9.20 | $9.19 | 7231 |
| 2025-03-18 | 9.20 | $9.36 | 12617 |
| 2025-03-17 | 9.18 | $9.31 | 46400 |
| 2025-03-14 | 9.17 | $9.31 | 40800 |
| 2025-03-13 | 9.15 | $9.20 | 27100 |
| 2025-03-12 | 9.15 | $9.24 | 49714 |
| 2025-03-11 | 9.14 | $9.13 | 17900 |
| 2025-03-10 | 9.14 | $9.20 | 17201 |
| 2025-03-07 | 9.13 | $9.16 | 18730 |
| 2025-03-06 | 9.13 | $9.18 | 3100 |
| 2025-03-05 | 9.12 | $9.18 | 62400 |
| 2025-03-04 | 9.12 | $9.10 | 45202 |
| 2025-03-03 | 9.12 | $9.28 | 14311 |
| 2025-02-28 | 9.10 | $9.25 | 25324 |
| 2025-02-27 | 9.09 | $9.20 | 5810 |
| 2025-02-26 | 9.08 | $9.18 | 52100 |
| 2025-02-25 | 9.07 | $9.18 | 65508 |
| 2025-02-24 | 9.05 | $9.12 | 56316 |
| 2025-02-21 | 9.05 | $9.17 | 38200 |
| 2025-02-20 | 9.03 | $9.18 | 68700 |
| 2025-02-19 | 9.02 | $9.14 | 30500 |
| 2025-02-18 | 9.01 | $9.06 | 10817 |
| 2025-02-14 | 9.00 | $9.09 | 31100 |
| 2025-02-13 | 8.99 | $9.06 | 25500 |
| 2025-02-12 | 8.98 | $8.99 | 49500 |
| 2025-02-11 | 8.98 | $9.06 | 21136 |
| 2025-02-10 | 8.97 | $9.11 | 41500 |
| 2025-02-07 | 8.96 | $9.06 | 19800 |
| 2025-02-06 | 8.95 | $9.09 | 35900 |
| 2025-02-05 | 8.93 | $9.05 | 27200 |
| 2025-02-04 | 8.92 | $9.04 | 33700 |
| 2025-02-03 | 8.91 | $9.03 | 85400 |
| 2025-01-31 | 8.90 | $8.99 | 55606 |
| 2025-01-30 | 8.89 | $8.99 | 47535 |
| 2025-01-29 | 8.88 | $8.93 | 31700 |
| 2025-01-28 | 8.87 | $8.94 | 22700 |
| 2025-01-27 | 8.86 | $8.95 | 10527 |
| 2025-01-24 | 8.85 | $8.98 | 15200 |
| 2025-01-23 | 8.84 | $8.88 | 27226 |
| 2025-01-22 | 8.84 | $8.91 | 26700 |
| 2025-01-21 | 8.83 | $8.91 | 11800 |
| 2025-01-17 | 8.82 | $8.90 | 40924 |
| 2025-01-16 | 8.81 | $8.87 | 30000 |
| 2025-01-15 | 8.81 | $8.89 | 20800 |
| 2025-01-14 | 8.80 | $8.83 | 54000 |
| 2025-01-13 | 8.79 | $8.78 | 67300 |
| 2025-01-10 | 8.79 | $8.79 | 41133 |
| 2025-01-08 | 8.79 | $8.81 | 30900 |
| 2025-01-07 | 8.79 | $8.79 | 38405 |
| 2025-01-06 | 8.79 | $8.84 | 28632 |
| 2025-01-03 | 8.79 | $8.82 | 96400 |
| 2025-01-02 | 8.79 | $8.73 | 39400 |
| 2024-12-31 | 8.79 | $8.71 | 383949 |
| 2024-12-30 | 8.80 | $8.67 | 203900 |
| 2024-12-27 | 8.81 | $8.65 | 72900 |
| 2024-12-26 | 8.83 | $8.68 | 48439 |
| 2024-12-24 | 8.85 | $8.66 | 28500 |
| 2024-12-23 | 8.87 | $8.65 | 69835 |
| 2024-12-20 | 8.89 | $8.67 | 60927 |
| 2024-12-19 | 8.91 | $8.65 | 146600 |
| 2024-12-18 | 8.94 | $8.73 | 72800 |
| 2024-12-17 | 8.96 | $8.79 | 83108 |
| 2024-12-16 | 8.98 | $8.86 | 67415 |
| 2024-12-13 | 8.99 | $8.88 | 71006 |
| 2024-12-12 | 9.00 | $8.97 | 109217 |
| 2024-12-11 | 9.01 | $9.00 | 38403 |
| 2024-12-10 | 9.01 | $9.01 | 38800 |
| 2024-12-09 | 9.01 | $9.00 | 42807 |
| 2024-12-06 | 9.01 | $9.01 | 38232 |
| 2024-12-05 | 9.01 | $9.00 | 21800 |
| 2024-12-04 | 9.01 | $9.01 | 43139 |
| 2024-12-03 | 9.01 | $9.02 | 35600 |
| 2024-12-02 | 9.01 | $9.00 | 45440 |
| 2024-11-29 | 9.01 | $8.99 | 35828 |
| 2024-11-27 | 9.01 | $8.97 | 56915 |
| 2024-11-26 | 9.01 | $8.93 | 41000 |
| 2024-11-25 | 9.02 | $8.94 | 52500 |
| 2024-11-22 | 9.03 | $8.90 | 46802 |
| 2024-11-21 | 9.04 | $8.91 | 57433 |
| 2024-11-20 | 9.06 | $8.93 | 34527 |
| 2024-11-19 | 9.07 | $8.95 | 16307 |
| 2024-11-18 | 9.08 | $8.96 | 6600 |
| 2024-11-15 | 9.10 | $8.95 | 12700 |
| 2024-11-14 | 9.11 | $9.04 | 11500 |
| 2024-11-13 | 9.12 | $9.05 | 66749 |
| 2024-11-12 | 9.13 | $9.04 | 19400 |
| 2024-11-11 | 9.14 | $9.09 | 37000 |
| 2024-11-08 | 9.14 | $9.12 | 19414 |
| 2024-11-07 | 9.14 | $9.08 | 18032 |
| 2024-11-06 | 9.15 | $8.96 | 17648 |
| 2024-11-05 | 9.17 | $9.07 | 21000 |
| 2024-11-04 | 9.18 | $9.02 | 35548 |
| 2024-11-01 | 9.20 | $9.04 | 33910 |
| 2024-10-31 | 9.21 | $9.10 | 46406 |
| 2024-10-30 | 9.22 | $9.02 | 34400 |
| 2024-10-29 | 9.25 | $9.13 | 56200 |
| 2024-10-28 | 9.26 | $9.13 | 44200 |
| 2024-10-25 | 9.27 | $9.16 | 50900 |
| 2024-10-24 | 9.28 | $9.18 | 46100 |
| 2024-10-23 | 9.29 | $9.24 | 47722 |
| 2024-10-22 | 9.30 | $9.25 | 29800 |
| 2024-10-21 | 9.30 | $9.32 | 7114 |
| 2024-10-18 | 9.30 | $9.33 | 19013 |
| 2024-10-17 | 9.30 | $9.29 | 14528 |
| 2024-10-16 | 9.30 | $9.29 | 15213 |
| 2024-10-15 | 9.30 | $9.30 | 13444 |
| 2024-10-14 | 9.30 | $9.28 | 7417 |
| 2024-10-11 | 9.31 | $9.31 | 3100 |
| 2024-10-10 | 9.31 | $9.31 | 3000 |
| 2024-10-09 | 9.30 | $9.34 | 28100 |
| 2024-10-08 | 9.30 | $9.30 | 8200 |
| 2024-10-07 | 9.30 | $9.31 | 17600 |
| 2024-10-04 | 9.30 | $9.30 | 80400 |
| 2024-10-03 | 9.30 | $9.30 | 38845 |
| 2024-10-02 | 9.30 | $9.29 | 29448 |
| 2024-10-01 | 9.30 | $9.32 | 30400 |
| 2024-09-30 | 9.30 | $9.26 | 8719 |
| 2024-09-27 | 9.30 | $9.29 | 6643 |
| 2024-09-26 | 9.30 | $9.25 | 12501 |
| 2024-09-25 | 9.31 | $9.26 | 28900 |
| 2024-09-24 | 9.32 | $9.28 | 36000 |
| 2024-09-23 | 9.32 | $9.27 | 14900 |
| 2024-09-20 | 9.32 | $9.32 | 25800 |
| 2024-09-19 | 9.32 | $9.38 | 20843 |
| 2024-09-18 | 9.32 | $9.40 | 34244 |
| 2024-09-17 | 9.31 | $9.36 | 21600 |
| 2024-09-16 | 9.30 | $9.37 | 26600 |
| 2024-09-13 | 9.30 | $9.38 | 21800 |
| 2024-09-12 | 9.29 | $9.38 | 16619 |
| 2024-09-11 | 9.28 | $9.34 | 19349 |
| 2024-09-10 | 9.27 | $9.32 | 44848 |
| 2024-09-09 | 9.27 | $9.35 | 47300 |
| 2024-09-06 | 9.26 | $9.36 | 22100 |
| 2024-09-05 | 9.25 | $9.36 | 53800 |
| 2024-09-04 | 9.24 | $9.37 | 21432 |
| 2024-09-03 | 9.22 | $9.36 | 22700 |
| 2024-08-30 | 9.21 | $9.30 | 16521 |
| 2024-08-29 | 9.20 | $9.28 | 28909 |
| 2024-08-28 | 9.19 | $9.28 | 22547 |
| 2024-08-27 | 9.18 | $9.28 | 14500 |
| 2024-08-26 | 9.17 | $9.27 | 15800 |
| 2024-08-23 | 9.16 | $9.26 | 13600 |
| 2024-08-22 | 9.15 | $9.23 | 50900 |
| 2024-08-21 | 9.14 | $9.24 | 15509 |
| 2024-08-20 | 9.13 | $9.24 | 54500 |
| 2024-08-19 | 9.12 | $9.17 | 18800 |
| 2024-08-16 | 9.12 | $9.14 | 7900 |
| 2024-08-15 | 9.11 | $9.14 | 14227 |
| 2024-08-14 | 9.11 | $9.17 | 7003 |
| 2024-08-13 | 9.11 | $9.16 | 15300 |
| 2024-08-12 | 9.10 | $9.12 | 14500 |
| 2024-08-09 | 9.10 | $9.16 | 16441 |
| 2024-08-08 | 9.09 | $9.13 | 23500 |
| 2024-08-07 | 9.09 | $9.15 | 57408 |
| 2024-08-06 | 9.08 | $9.13 | 7800 |
| 2024-08-05 | 9.07 | $9.10 | 9800 |
| 2024-08-02 | 9.07 | $9.19 | 50400 |
| 2024-08-01 | 9.06 | $9.16 | 49109 |
| 2024-07-31 | 9.05 | $9.15 | 41000 |
| 2024-07-30 | 9.04 | $9.07 | 32000 |
| 2024-07-29 | 9.03 | $9.08 | 46923 |
| 2024-07-26 | 9.03 | $9.02 | 9725 |
| 2024-07-25 | 9.03 | $9.04 | 16142 |
| 2024-07-24 | 9.03 | $9.01 | 3600 |
| 2024-07-23 | 9.03 | $9.02 | 22409 |
| 2024-07-22 | 9.03 | $9.02 | 17800 |
| 2024-07-19 | 9.03 | $9.02 | 7133 |
| 2024-07-18 | 9.04 | $9.02 | 53800 |
| 2024-07-17 | 9.04 | $9.06 | 10929 |
| 2024-07-16 | 9.04 | $9.10 | 29400 |
| 2024-07-15 | 9.03 | $9.08 | 7100 |
| 2024-07-12 | 9.02 | $9.13 | 31200 |
| 2024-07-11 | 9.01 | $9.13 | 12427 |
| 2024-07-10 | 9.00 | $9.07 | 18029 |
| 2024-07-09 | 8.99 | $9.05 | 15745 |
| 2024-07-08 | 8.99 | $9.00 | 19000 |
| 2024-07-05 | 8.98 | $9.04 | 11700 |
| 2024-07-03 | 8.98 | $9.05 | 18138 |
| 2024-07-02 | 8.97 | $9.03 | 14708 |
| 2024-07-01 | 8.97 | $9.00 | 27500 |
| 2024-06-28 | 8.96 | $9.04 | 29200 |
| 2024-06-27 | 8.95 | $9.01 | 9801 |
| 2024-06-26 | 8.95 | $8.97 | 12300 |
| 2024-06-25 | 8.95 | $8.97 | 19627 |
| 2024-06-24 | 8.94 | $8.95 | 30206 |
| 2024-06-21 | 8.94 | $8.97 | 11000 |
| 2024-06-20 | 8.94 | $8.99 | 9200 |
| 2024-06-18 | 8.93 | $9.01 | 7422 |
| 2024-06-17 | 8.93 | $8.98 | 20200 |
| 2024-06-14 | 8.92 | $8.96 | 8236 |
| 2024-06-13 | 8.92 | $8.98 | 5317 |
| 2024-06-12 | 8.91 | $8.96 | 10400 |
| 2024-06-11 | 8.90 | $8.96 | 19319 |
| 2024-06-10 | 8.90 | $8.93 | 25427 |
| 2024-06-07 | 8.89 | $8.90 | 25941 |
| 2024-06-06 | 8.89 | $8.96 | 33209 |
| 2024-06-05 | 8.89 | $8.94 | 45511 |
| 2024-06-04 | 8.88 | $8.94 | 19600 |
| 2024-06-03 | 8.87 | $8.91 | 30400 |
| 2024-05-31 | 8.87 | $8.88 | 15914 |
| 2024-05-30 | 8.87 | $8.80 | 25900 |
| 2024-05-29 | 8.88 | $8.77 | 31012 |
| 2024-05-28 | 8.89 | $8.81 | 37300 |
| 2024-05-24 | 8.90 | $8.86 | 9422 |
| 2024-05-23 | 8.90 | $8.85 | 30800 |
| 2024-05-22 | 8.90 | $8.88 | 30300 |
| 2024-05-21 | 8.91 | $8.92 | 7000 |
| 2024-05-20 | 8.91 | $8.94 | 15302 |
| 2024-05-17 | 8.90 | $8.95 | 56823 |
| 2024-05-16 | 8.90 | $8.93 | 41300 |
| 2024-05-15 | 8.89 | $8.89 | 44525 |
| 2024-05-14 | 8.89 | $8.88 | 25413 |
| 2024-05-13 | 8.89 | $8.88 | 32200 |
| 2024-05-10 | 8.90 | $8.89 | 10700 |
| 2024-05-09 | 8.90 | $8.94 | 8800 |
| 2024-05-08 | 8.89 | $8.94 | 12300 |
| 2024-05-07 | 8.89 | $8.91 | 28900 |
| 2024-05-06 | 8.89 | $8.92 | 13300 |
| 2024-05-03 | 8.88 | $8.91 | 17400 |
| 2024-05-02 | 8.88 | $8.88 | 7900 |
| 2024-05-01 | 8.88 | $8.85 | 30345 |
| 2024-04-30 | 8.88 | $8.83 | 20124 |
| 2024-04-29 | 8.89 | $8.86 | 16000 |
| 2024-04-26 | 8.89 | $8.85 | 17208 |
| 2024-04-25 | 8.89 | $8.83 | 18303 |
| 2024-04-24 | 8.90 | $8.88 | 18832 |
| 2024-04-23 | 8.90 | $8.89 | 7800 |
| 2024-04-22 | 8.90 | $8.90 | 3404 |
| 2024-04-19 | 8.90 | $8.89 | 20300 |
| 2024-04-18 | 8.91 | $8.82 | 7600 |
| 2024-04-17 | 8.92 | $8.86 | 12500 |
| 2024-04-16 | 8.92 | $8.86 | 14100 |
| 2024-04-15 | 8.93 | $8.97 | 22300 |
| 2024-04-12 | 8.92 | $8.87 | 24900 |
| 2024-04-11 | 8.93 | $8.89 | 23900 |
| 2024-04-10 | 8.93 | $8.86 | 49800 |
| 2024-04-09 | 8.94 | $8.90 | 16200 |
| 2024-04-08 | 8.94 | $8.90 | 8141 |
| 2024-04-05 | 8.95 | $8.88 | 29000 |
| 2024-04-04 | 8.96 | $8.91 | 53100 |
| 2024-04-03 | 8.96 | $8.93 | 55939 |
| 2024-04-02 | 8.96 | $8.94 | 14706 |
| 2024-04-01 | 8.97 | $8.96 | 19243 |
| 2024-03-28 | 8.97 | $8.99 | 36600 |
| 2024-03-27 | 8.97 | $8.99 | 23100 |
| 2024-03-26 | 8.96 | $9.00 | 3600 |
| 2024-03-25 | 8.96 | $9.00 | 14500 |
| 2024-03-22 | 8.96 | $9.03 | 20441 |
| 2024-03-21 | 8.95 | $9.00 | 34430 |
| 2024-03-20 | 8.94 | $8.95 | 24242 |
| 2024-03-19 | 8.94 | $8.98 | 9043 |
| 2024-03-18 | 8.94 | $8.95 | 12004 |
| 2024-03-15 | 8.94 | $8.90 | 8800 |
| 2024-03-14 | 8.94 | $8.90 | 39800 |
| 2024-03-13 | 8.94 | $8.94 | 13200 |
| 2024-03-12 | 8.94 | $8.94 | 19200 |
| 2024-03-11 | 8.94 | $8.95 | 8409 |
| 2024-03-08 | 8.94 | $8.93 | 55600 |
| 2024-03-07 | 8.94 | $8.96 | 33005 |
| 2024-03-06 | 8.94 | $8.92 | 77611 |
| 2024-03-05 | 8.95 | $8.85 | 294900 |
| 2024-03-04 | 8.95 | $8.84 | 46727 |
| 2024-03-01 | 8.97 | $8.88 | 97542 |
| 2024-02-29 | 8.98 | $8.86 | 99400 |
| 2024-02-28 | 8.99 | $8.85 | 43100 |
| 2024-02-27 | 9.00 | $8.84 | 36200 |
| 2024-02-26 | 9.02 | $8.89 | 84100 |
| 2024-02-23 | 9.03 | $8.96 | 27110 |
| 2024-02-22 | 9.04 | $9.01 | 17900 |
| 2024-02-21 | 9.05 | $9.03 | 4049 |
| 2024-02-20 | 9.05 | $9.03 | 25718 |
| 2024-02-16 | 9.05 | $9.02 | 4700 |
| 2024-02-15 | 9.05 | $9.06 | 20300 |
| 2024-02-14 | 9.05 | $9.00 | 25600 |
| 2024-02-13 | 9.06 | $9.00 | 24912 |
| 2024-02-12 | 9.06 | $9.06 | 16225 |
| 2024-02-09 | 9.06 | $9.00 | 58511 |
| 2024-02-08 | 9.07 | $9.07 | 5034 |
| 2024-02-07 | 9.07 | $9.05 | 25000 |
| 2024-02-06 | 9.07 | $9.19 | 21612 |
| 2024-02-05 | 9.06 | $9.10 | 24500 |
| 2024-02-02 | 9.05 | $9.15 | 15647 |
| 2024-02-01 | 9.04 | $9.23 | 16048 |
| 2024-01-31 | 9.02 | $9.25 | 10200 |
| 2024-01-30 | 9.00 | $9.15 | 52100 |
| 2024-01-29 | 8.98 | $9.06 | 10342 |
| 2024-01-26 | 8.97 | $8.94 | 23600 |
| 2024-01-25 | 8.98 | $9.04 | 22344 |
| 2024-01-24 | 8.97 | $9.07 | 37000 |
| 2024-01-23 | 8.96 | $9.06 | 11200 |
| 2024-01-22 | 8.95 | $9.06 | 41100 |
| 2024-01-19 | 8.94 | $8.97 | 19734 |
| 2024-01-18 | 8.94 | $8.98 | 22400 |
| 2024-01-17 | 8.93 | $8.99 | 23700 |
| 2024-01-16 | 8.93 | $9.02 | 46707 |
| 2024-01-12 | 8.92 | $9.02 | 6800 |
| 2024-01-11 | 8.91 | $9.02 | 17140 |
| 2024-01-10 | 8.89 | $9.00 | 31000 |
| 2024-01-09 | 8.88 | $9.04 | 15544 |
| 2024-01-08 | 8.87 | $9.04 | 26200 |
| 2024-01-05 | 8.85 | $8.96 | 24319 |
| 2024-01-04 | 8.84 | $8.96 | 35601 |
| 2024-01-03 | 8.82 | $8.94 | 24440 |
| 2024-01-02 | 8.81 | $8.87 | 23300 |
| 2023-12-29 | 8.80 | $8.82 | 59000 |
| 2023-12-28 | 8.80 | $8.84 | 54405 |
| 2023-12-27 | 8.80 | $8.85 | 43500 |
| 2023-12-26 | 8.79 | $8.87 | 85002 |
| 2023-12-22 | 8.78 | $8.86 | 95545 |
| 2023-12-21 | 8.78 | $8.85 | 55227 |
| 2023-12-20 | 8.77 | $8.81 | 55900 |
| 2023-12-19 | 8.76 | $8.81 | 53200 |
| 2023-12-18 | 8.76 | $8.82 | 28013 |
| 2023-12-15 | 8.75 | $8.83 | 27400 |
| 2023-12-14 | 8.74 | $8.88 | 27627 |
| 2023-12-13 | 8.73 | $8.83 | 43005 |
| 2023-12-12 | 8.72 | $8.75 | 39000 |
| 2023-12-11 | 8.72 | $8.72 | 39000 |
| 2023-12-08 | 8.72 | $8.70 | 84548 |
| 2023-12-07 | 8.72 | $8.77 | 49500 |
| 2023-12-06 | 8.71 | $8.75 | 41039 |
| 2023-12-05 | 8.71 | $8.85 | 127831 |
| 2023-12-04 | 8.69 | $8.74 | 62200 |
| 2023-12-01 | 8.69 | $8.81 | 125614 |
| 2023-11-30 | 8.67 | $8.71 | 49300 |
| 2023-11-29 | 8.67 | $8.78 | 33243 |
| 2023-11-28 | 8.66 | $8.67 | 37700 |
| 2023-11-27 | 8.66 | $8.67 | 39432 |
| 2023-11-24 | 8.66 | $8.74 | 6200 |
| 2023-11-22 | 8.65 | $8.71 | 28421 |
| 2023-11-21 | 8.64 | $8.68 | 7202 |
| 2023-11-20 | 8.64 | $8.70 | 25927 |
| 2023-11-17 | 8.63 | $8.70 | 77500 |
| 2023-11-16 | 8.62 | $8.73 | 58100 |
| 2023-11-15 | 8.61 | $8.63 | 32511 |
| 2023-11-14 | 8.61 | $8.63 | 54705 |
| 2023-11-13 | 8.61 | $8.54 | 54900 |
| 2023-11-10 | 8.61 | $8.62 | 31946 |
| 2023-11-09 | 8.61 | $8.65 | 17532 |
| 2023-11-08 | 8.61 | $8.75 | 40300 |
| 2023-11-07 | 8.60 | $8.78 | 29500 |
| 2023-11-06 | 8.58 | $8.73 | 26600 |
| 2023-11-03 | 8.56 | $8.96 | 70900 |
| 2023-11-02 | 8.52 | $8.57 | 37400 |
| 2023-11-01 | 8.51 | $8.55 | 42210 |
| 2023-10-31 | 8.51 | $8.52 | 15214 |
| 2023-10-30 | 8.51 | $8.57 | 26748 |
| 2023-10-27 | 8.50 | $8.49 | 26711 |
| 2023-10-26 | 8.50 | $8.48 | 41800 |
| 2023-10-25 | 8.50 | $8.40 | 58100 |
| 2023-10-24 | 8.51 | $8.58 | 38100 |
| 2023-10-23 | 8.51 | $8.53 | 25100 |
| 2023-10-20 | 8.50 | $8.47 | 24300 |
| 2023-10-19 | 8.51 | $8.45 | 42600 |
| 2023-10-18 | 8.51 | $8.45 | 19300 |
| 2023-10-17 | 8.52 | $8.46 | 12215 |
| 2023-10-16 | 8.53 | $8.45 | 6300 |
| 2023-10-13 | 8.54 | $8.50 | 42800 |
| 2023-10-12 | 8.54 | $8.44 | 30600 |
| 2023-10-11 | 8.55 | $8.50 | 22000 |
| 2023-10-10 | 8.56 | $8.49 | 24500 |
| 2023-10-09 | 8.56 | $8.44 | 3115 |
| 2023-10-06 | 8.57 | $8.42 | 23811 |
| 2023-10-05 | 8.59 | $8.46 | 10700 |
| 2023-10-04 | 8.60 | $8.50 | 10400 |
| 2023-10-03 | 8.62 | $8.41 | 41300 |
| 2023-10-02 | 8.64 | $8.45 | 14000 |
| 2023-09-29 | 8.66 | $8.47 | 5000 |
| 2023-09-28 | 8.68 | $8.49 | 23100 |
| 2023-09-27 | 8.70 | $8.49 | 47000 |
| 2023-09-26 | 8.72 | $8.48 | 83901 |
| 2023-09-25 | 8.74 | $8.57 | 42500 |
| 2023-09-22 | 8.76 | $8.60 | 23646 |
| 2023-09-21 | 8.78 | $8.61 | 22905 |
| 2023-09-20 | 8.80 | $8.67 | 20500 |
| 2023-09-19 | 8.81 | $8.67 | 17600 |
| 2023-09-18 | 8.82 | $8.77 | 9834 |
| 2023-09-15 | 8.83 | $8.73 | 18600 |
| 2023-09-14 | 8.84 | $8.82 | 11100 |
| 2023-09-13 | 8.84 | $8.79 | 29800 |
| 2023-09-12 | 8.85 | $8.81 | 6300 |
| 2023-09-11 | 8.85 | $8.78 | 5200 |
| 2023-09-08 | 8.86 | $8.83 | 12606 |
| 2023-09-07 | 8.86 | $8.87 | 15648 |
| 2023-09-06 | 8.86 | $8.84 | 11734 |
| 2023-09-05 | 8.87 | $8.89 | 23814 |
| 2023-09-01 | 8.86 | $8.82 | 34404 |
| 2023-08-31 | 8.87 | $8.77 | 17507 |
| 2023-08-30 | 8.88 | $8.79 | 43600 |
| 2023-08-29 | 8.89 | $8.85 | 55007 |
| 2023-08-28 | 8.89 | $8.83 | 8900 |
| 2023-08-25 | 8.90 | $8.87 | 16910 |
| 2023-08-24 | 8.90 | $8.85 | 15500 |
| 2023-08-23 | 8.91 | $8.87 | 41243 |
| 2023-08-22 | 8.91 | $8.86 | 17800 |
| 2023-08-21 | 8.91 | $8.86 | 57205 |
| 2023-08-18 | 8.92 | $8.90 | 26814 |
| 2023-08-17 | 8.92 | $8.90 | 62300 |
| 2023-08-16 | 8.92 | $8.84 | 26600 |
| 2023-08-15 | 8.93 | $8.90 | 11508 |
| 2023-08-14 | 8.94 | $8.91 | 23500 |
| 2023-08-11 | 8.94 | $8.87 | 8437 |
| 2023-08-10 | 8.95 | $8.86 | 31400 |
| 2023-08-09 | 8.96 | $8.87 | 16500 |
| 2023-08-08 | 8.96 | $8.88 | 21500 |
| 2023-08-07 | 8.97 | $8.89 | 17000 |
| 2023-08-04 | 8.98 | $8.97 | 21133 |
| 2023-08-03 | 8.98 | $8.90 | 38300 |
| 2023-08-02 | 8.99 | $8.95 | 21015 |
| 2023-08-01 | 9.00 | $9.00 | 21200 |
| 2023-07-31 | 9.00 | $9.01 | 27300 |
| 2023-07-28 | 9.00 | $9.02 | 16500 |
| 2023-07-27 | 8.99 | $8.98 | 14500 |
| 2023-07-26 | 8.99 | $9.02 | 16000 |
| 2023-07-25 | 8.99 | $9.01 | 16743 |
| 2023-07-24 | 8.99 | $9.00 | 31927 |
| 2023-07-21 | 8.99 | $8.99 | 14615 |
| 2023-07-20 | 8.99 | $8.95 | 35700 |
| 2023-07-19 | 8.99 | $8.96 | 19300 |
| 2023-07-18 | 9.00 | $8.95 | 23200 |
| 2023-07-17 | 9.00 | $8.96 | 35648 |
| 2023-07-14 | 9.01 | $8.95 | 20400 |
| 2023-07-13 | 9.01 | $9.01 | 36101 |
| 2023-07-12 | 9.01 | $9.02 | 7234 |
| 2023-07-11 | 9.01 | $9.02 | 21500 |
| 2023-07-10 | 9.01 | $9.03 | 31226 |
| 2023-07-07 | 9.01 | $9.02 | 14201 |
| 2023-07-06 | 9.01 | $8.95 | 9500 |
| 2023-07-05 | 9.01 | $9.00 | 14145 |
| 2023-07-03 | 9.01 | $9.05 | 4400 |
| 2023-06-30 | 9.01 | $9.00 | 8747 |
| 2023-06-29 | 9.01 | $8.99 | 14347 |
| 2023-06-28 | 9.01 | $9.04 | 13900 |
| 2023-06-27 | 9.01 | $9.01 | 11325 |
| 2023-06-26 | 9.01 | $9.00 | 14200 |
| 2023-06-23 | 9.01 | $8.95 | 30028 |
| 2023-06-22 | 9.02 | $8.90 | 29145 |
| 2023-06-21 | 9.03 | $8.92 | 27400 |
| 2023-06-20 | 9.04 | $8.92 | 11939 |
| 2023-06-16 | 9.05 | $8.94 | 20000 |
| 2023-06-15 | 9.06 | $8.94 | 28600 |
| 2023-06-14 | 9.08 | $8.94 | 23100 |
| 2023-06-13 | 9.09 | $8.92 | 30300 |
| 2023-06-12 | 9.11 | $8.96 | 51923 |
| 2023-06-09 | 9.12 | $8.98 | 45604 |
| 2023-06-08 | 9.14 | $9.04 | 21026 |
| 2023-06-07 | 9.15 | $9.03 | 24900 |
| 2023-06-06 | 9.16 | $9.14 | 5600 |
| 2023-06-05 | 9.16 | $9.19 | 16756 |
| 2023-06-02 | 9.16 | $9.20 | 4200 |
| 2023-06-01 | 9.16 | $9.20 | 38200 |
| 2023-05-31 | 9.15 | $9.27 | 8000 |
| 2023-05-30 | 9.14 | $9.26 | 49800 |
| 2023-05-26 | 9.13 | $9.08 | 2416 |
| 2023-05-25 | 9.13 | $9.08 | 7600 |
| 2023-05-24 | 9.14 | $9.02 | 7900 |
| 2023-05-23 | 9.15 | $9.15 | 14900 |
| 2023-05-22 | 9.15 | $9.19 | 9200 |
| 2023-05-19 | 9.15 | $9.27 | 18400 |
| 2023-05-18 | 9.13 | $9.09 | 5901 |
| 2023-05-17 | 9.14 | $9.10 | 11200 |
| 2023-05-16 | 9.14 | $9.11 | 46525 |
| 2023-05-15 | 9.15 | $9.03 | 30700 |
| 2023-05-12 | 9.16 | $9.04 | 36400 |
| 2023-05-11 | 9.17 | $9.09 | 23143 |
| 2023-05-10 | 9.18 | $9.15 | 18415 |
| 2023-05-09 | 9.18 | $9.11 | 13400 |
| 2023-05-08 | 9.19 | $9.06 | 11805 |
| 2023-05-05 | 9.21 | $9.08 | 31800 |
| 2023-05-04 | 9.22 | $9.05 | 11300 |
| 2023-05-03 | 9.24 | $9.06 | 15000 |
| 2023-05-02 | 9.25 | $9.09 | 25100 |
| 2023-05-01 | 9.27 | $9.09 | 19400 |
| 2023-04-28 | 9.29 | $9.12 | 41200 |
| 2023-04-27 | 9.31 | $9.13 | 23628 |
| 2023-04-26 | 9.33 | $9.18 | 17800 |
| 2023-04-25 | 9.34 | $9.19 | 12700 |
| 2023-04-24 | 9.36 | $9.28 | 9700 |
| 2023-04-21 | 9.37 | $9.30 | 10444 |
| 2023-04-20 | 9.38 | $9.36 | 4604 |
| 2023-04-19 | 9.38 | $9.37 | 51300 |
| 2023-04-18 | 9.38 | $9.42 | 11033 |
| 2023-04-17 | 9.37 | $9.53 | 7322 |
| 2023-04-14 | 9.36 | $9.59 | 4900 |
| 2023-04-13 | 9.33 | $9.62 | 42700 |
| 2023-04-12 | 9.30 | $9.51 | 23636 |
| 2023-04-11 | 9.28 | $9.49 | 8100 |
| 2023-04-10 | 9.26 | $9.48 | 4600 |
| 2023-04-06 | 9.23 | $9.58 | 70101 |
| 2023-04-05 | 9.20 | $9.25 | 19800 |
| 2023-04-04 | 9.19 | $9.18 | 27500 |
| 2023-04-03 | 9.19 | $9.27 | 12926 |
| 2023-03-31 | 9.19 | $9.23 | 10522 |
| 2023-03-30 | 9.18 | $9.24 | 15800 |
| 2023-03-29 | 9.17 | $9.17 | 7318 |
| 2023-03-28 | 9.17 | $9.16 | 2015 |
| 2023-03-27 | 9.18 | $9.14 | 3846 |
| 2023-03-24 | 9.18 | $9.17 | 6800 |
| 2023-03-23 | 9.18 | $9.11 | 19931 |
| 2023-03-22 | 9.19 | $9.17 | 5100 |
| 2023-03-21 | 9.19 | $9.12 | 9300 |
| 2023-03-20 | 9.20 | $9.19 | 9807 |
| 2023-03-17 | 9.20 | $9.13 | 1241 |
| 2023-03-16 | 9.21 | $9.15 | 28000 |
| 2023-03-15 | 9.21 | $9.18 | 7627 |
| 2023-03-14 | 9.22 | $9.10 | 8736 |
| 2023-03-13 | 9.23 | $9.16 | 13517 |
| 2023-03-10 | 9.23 | $9.11 | 17800 |
| 2023-03-09 | 9.25 | $9.15 | 19000 |
| 2023-03-08 | 9.26 | $9.11 | 9019 |
| 2023-03-07 | 9.27 | $9.10 | 47617 |
| 2023-03-06 | 9.29 | $9.12 | 66400 |
| 2023-03-03 | 9.31 | $9.17 | 10800 |
| 2023-03-02 | 9.32 | $9.15 | 14600 |
| 2023-03-01 | 9.34 | $9.23 | 21834 |
| 2023-02-28 | 9.35 | $9.20 | 48200 |
| 2023-02-27 | 9.37 | $9.25 | 23400 |
| 2023-02-24 | 9.38 | $9.19 | 7814 |
| 2023-02-23 | 9.40 | $9.20 | 13318 |
| 2023-02-22 | 9.42 | $9.29 | 35000 |
| 2023-02-21 | 9.44 | $9.43 | 26600 |
| 2023-02-17 | 9.44 | $9.53 | 18800 |
| 2023-02-16 | 9.43 | $9.50 | 10633 |
| 2023-02-15 | 9.42 | $9.58 | 13646 |
| 2023-02-14 | 9.41 | $9.46 | 35000 |
| 2023-02-13 | 9.40 | $9.42 | 20720 |
| 2023-02-10 | 9.40 | $9.58 | 17600 |
| 2023-02-09 | 9.38 | $9.40 | 19900 |
| 2023-02-08 | 9.38 | $9.39 | 15325 |
| 2023-02-07 | 9.38 | $9.27 | 29400 |
| 2023-02-06 | 9.39 | $9.28 | 16937 |
| 2023-02-03 | 9.40 | $9.35 | 11247 |
| 2023-02-02 | 9.40 | $9.50 | 8100 |
| 2023-02-01 | 9.39 | $9.49 | 20146 |
| 2023-01-31 | 9.38 | $9.44 | 39538 |
| 2023-01-30 | 9.38 | $9.49 | 15800 |
| 2023-01-27 | 9.37 | $9.51 | 33400 |
| 2023-01-26 | 9.35 | $9.53 | 22043 |
| 2023-01-25 | 9.33 | $9.50 | 16200 |
| 2023-01-24 | 9.31 | $9.46 | 45548 |
| 2023-01-23 | 9.30 | $9.61 | 22200 |
| 2023-01-20 | 9.27 | $9.51 | 18200 |
| 2023-01-19 | 9.24 | $9.52 | 90200 |
| 2023-01-18 | 9.21 | $9.26 | 43718 |
| 2023-01-17 | 9.21 | $9.25 | 58600 |
| 2023-01-13 | 9.20 | $9.36 | 15400 |
| 2023-01-12 | 9.19 | $9.36 | 13100 |
| 2023-01-11 | 9.17 | $9.36 | 6703 |
| 2023-01-10 | 9.15 | $9.26 | 21812 |
| 2023-01-09 | 9.14 | $9.27 | 4400 |
| 2023-01-06 | 9.12 | $9.22 | 12200 |
| 2023-01-05 | 9.11 | $9.16 | 22116 |
| 2023-01-04 | 9.11 | $9.15 | 31800 |
| 2023-01-03 | 9.10 | $9.11 | 7100 |
| 2022-12-30 | 9.10 | $9.06 | 129348 |
| 2022-12-29 | 9.10 | $9.06 | 60808 |
| 2022-12-28 | 9.11 | $9.15 | 71300 |
| 2022-12-27 | 9.10 | $9.00 | 115716 |
| 2022-12-23 | 9.11 | $9.12 | 45200 |
| 2022-12-22 | 9.11 | $9.08 | 30631 |
| 2022-12-21 | 9.12 | $9.14 | 23900 |
| 2022-12-20 | 9.12 | $9.11 | 33248 |
| 2022-12-19 | 9.12 | $9.07 | 36200 |
| 2022-12-16 | 9.12 | $9.08 | 26200 |
| 2022-12-15 | 9.13 | $9.13 | 62600 |
| 2022-12-14 | 9.12 | $9.12 | 70343 |
| 2022-12-13 | 9.13 | $9.15 | 45200 |
| 2022-12-12 | 9.12 | $9.11 | 23123 |
| 2022-12-09 | 9.12 | $9.10 | 72700 |
| 2022-12-08 | 9.13 | $9.10 | 61400 |
| 2022-12-07 | 9.13 | $9.13 | 73541 |
| 2022-12-06 | 9.13 | $9.14 | 27143 |
| 2022-12-05 | 9.13 | $9.12 | 20915 |
| 2022-12-02 | 9.13 | $9.13 | 29228 |
| 2022-12-01 | 9.13 | $9.16 | 23425 |
| 2022-11-30 | 9.13 | $9.20 | 43300 |
| 2022-11-29 | 9.12 | $9.12 | 38800 |
| 2022-11-28 | 9.12 | $9.11 | 46700 |
| 2022-11-25 | 9.12 | $9.23 | 11300 |
| 2022-11-23 | 9.11 | $9.20 | 24200 |
| 2022-11-22 | 9.10 | $9.18 | 30200 |
| 2022-11-21 | 9.09 | $9.17 | 26200 |
| 2022-11-18 | 9.08 | $9.21 | 13945 |
| 2022-11-17 | 9.07 | $9.18 | 28214 |
| 2022-11-16 | 9.05 | $9.18 | 12428 |
| 2022-11-15 | 9.04 | $9.20 | 39200 |
| 2022-11-14 | 9.02 | $9.26 | 14231 |
| 2022-11-11 | 9.00 | $9.21 | 57200 |
| 2022-11-10 | 8.98 | $9.12 | 21940 |
| 2022-11-09 | 8.96 | $8.99 | 9048 |
| 2022-11-08 | 8.96 | $9.03 | 23800 |
| 2022-11-07 | 8.95 | $9.31 | 35000 |
| 2022-11-04 | 8.91 | $9.18 | 62330 |
| 2022-11-03 | 8.89 | $8.88 | 51840 |
| 2022-11-02 | 8.89 | $8.82 | 33200 |
| 2022-11-01 | 8.89 | $8.88 | 29820 |
| 2022-10-31 | 8.90 | $8.85 | 24200 |
| 2022-10-28 | 8.90 | $8.89 | 39141 |
| 2022-10-27 | 8.90 | $8.87 | 31221 |
| 2022-10-26 | 8.90 | $8.85 | 22400 |
| 2022-10-25 | 8.91 | $8.82 | 27517 |
| 2022-10-24 | 8.92 | $8.85 | 36438 |
| 2022-10-21 | 8.93 | $8.84 | 24717 |
| 2022-10-20 | 8.94 | $8.97 | 19300 |
| 2022-10-19 | 8.93 | $8.86 | 68532 |
| 2022-10-18 | 8.94 | $8.87 | 15702 |
| 2022-10-17 | 8.95 | $8.86 | 31300 |
| 2022-10-14 | 8.96 | $8.84 | 42600 |
| 2022-10-13 | 8.97 | $8.86 | 27044 |
| 2022-10-12 | 8.98 | $8.89 | 41500 |
| 2022-10-11 | 8.99 | $8.89 | 49342 |
| 2022-10-10 | 9.00 | $8.87 | 40700 |
| 2022-10-07 | 9.01 | $9.03 | 29100 |
| 2022-10-06 | 9.01 | $8.95 | 30238 |
| 2022-10-05 | 9.02 | $8.92 | 36428 |
| 2022-10-04 | 9.03 | $8.89 | 79900 |
| 2022-10-03 | 9.04 | $8.85 | 30627 |
| 2022-09-30 | 9.06 | $8.86 | 16300 |
| 2022-09-29 | 9.09 | $8.85 | 7200 |
| 2022-09-28 | 9.11 | $8.86 | 31200 |
| 2022-09-27 | 9.14 | $8.85 | 57948 |
| 2022-09-26 | 9.17 | $8.90 | 19000 |
| 2022-09-23 | 9.20 | $8.93 | 57331 |
| 2022-09-22 | 9.22 | $9.03 | 40326 |
| 2022-09-21 | 9.24 | $9.08 | 27025 |
| 2022-09-20 | 9.26 | $9.05 | 15118 |
| 2022-09-19 | 9.28 | $9.11 | 37302 |
| 2022-09-16 | 9.30 | $9.23 | 71915 |
| 2022-09-15 | 9.31 | $9.17 | 10207 |
| 2022-09-14 | 9.32 | $9.15 | 72100 |
| 2022-09-13 | 9.34 | $9.22 | 15800 |
| 2022-09-12 | 9.35 | $9.27 | 33538 |
| 2022-09-09 | 9.36 | $9.31 | 16416 |
| 2022-09-08 | 9.37 | $9.29 | 4400 |
| 2022-09-07 | 9.38 | $9.31 | 26100 |
| 2022-09-06 | 9.38 | $9.22 | 23927 |
| 2022-09-02 | 9.40 | $9.32 | 10302 |
| 2022-09-01 | 9.41 | $9.30 | 4210 |
| 2022-08-31 | 9.42 | $9.39 | 3100 |
| 2022-08-30 | 9.42 | $9.36 | 25100 |
| 2022-08-29 | 9.43 | $9.43 | 4300 |
| 2022-08-26 | 9.43 | $9.43 | 9200 |
| 2022-08-25 | 9.43 | $9.45 | 9443 |
| 2022-08-24 | 9.43 | $9.40 | 39600 |
| 2022-08-23 | 9.43 | $9.38 | 31623 |
| 2022-08-22 | 9.44 | $9.31 | 13428 |
| 2022-08-19 | 9.45 | $9.36 | 32029 |
| 2022-08-18 | 9.46 | $9.41 | 19200 |
| 2022-08-17 | 9.47 | $9.38 | 20828 |
| 2022-08-16 | 9.47 | $9.46 | 16900 |
| 2022-08-15 | 9.48 | $9.52 | 23401 |
| 2022-08-12 | 9.47 | $9.48 | 80600 |
| 2022-08-11 | 9.47 | $9.59 | 19700 |
| 2022-08-10 | 9.46 | $9.59 | 9900 |
| 2022-08-09 | 9.44 | $9.54 | 6900 |
| 2022-08-08 | 9.43 | $9.54 | 14148 |
| 2022-08-05 | 9.42 | $9.51 | 17517 |
| 2022-08-04 | 9.41 | $9.56 | 6512 |
| 2022-08-03 | 9.40 | $9.54 | 27700 |
| 2022-08-02 | 9.38 | $9.55 | 14300 |
| 2022-08-01 | 9.37 | $9.54 | 28000 |
| 2022-07-29 | 9.35 | $9.57 | 21300 |
| 2022-07-28 | 9.32 | $9.47 | 20000 |
| 2022-07-27 | 9.31 | $9.34 | 51500 |
| 2022-07-26 | 9.31 | $9.36 | 29018 |
| 2022-07-25 | 9.30 | $9.38 | 32500 |
| 2022-07-22 | 9.29 | $9.38 | 38004 |
| 2022-07-21 | 9.28 | $9.34 | 7321 |
| 2022-07-20 | 9.28 | $9.33 | 70100 |
| 2022-07-19 | 9.27 | $9.28 | 40704 |
| 2022-07-18 | 9.27 | $9.29 | 12731 |
| 2022-07-15 | 9.27 | $9.27 | 20218 |
| 2022-07-14 | 9.27 | $9.27 | 20849 |
| 2022-07-13 | 9.27 | $9.31 | 12100 |
| 2022-07-12 | 9.26 | $9.36 | 21427 |
| 2022-07-11 | 9.25 | $9.31 | 23512 |
| 2022-07-08 | 9.25 | $9.30 | 43500 |
| 2022-07-07 | 9.24 | $9.33 | 91600 |
| 2022-07-06 | 9.23 | $9.39 | 11900 |
| 2022-07-05 | 9.22 | $9.32 | 20022 |
| 2022-07-01 | 9.20 | $9.25 | 38000 |
| 2022-06-30 | 9.20 | $9.18 | 39400 |
| 2022-06-29 | 9.20 | $9.17 | 16900 |
| 2022-06-28 | 9.20 | $9.13 | 14217 |
| 2022-06-27 | 9.21 | $9.18 | 26300 |
| 2022-06-24 | 9.22 | $9.17 | 18100 |
| 2022-06-23 | 9.22 | $9.19 | 18100 |
| 2022-06-22 | 9.22 | $9.05 | 52600 |
| 2022-06-21 | 9.24 | $9.12 | 51409 |
| 2022-06-17 | 9.25 | $9.07 | 30403 |
| 2022-06-16 | 9.27 | $9.11 | 69800 |
| 2022-06-15 | 9.29 | $9.18 | 57900 |
| 2022-06-14 | 9.30 | $9.15 | 24221 |
| 2022-06-13 | 9.32 | $9.18 | 29800 |
| 2022-06-10 | 9.33 | $9.26 | 128534 |
| 2022-06-09 | 9.34 | $9.36 | 34606 |
| 2022-06-08 | 9.34 | $9.42 | 34642 |
| 2022-06-07 | 9.33 | $9.42 | 49441 |
| 2022-06-06 | 9.32 | $9.38 | 40714 |
| 2022-06-03 | 9.32 | $9.38 | 65300 |
| 2022-06-02 | 9.31 | $9.40 | 26900 |
| 2022-06-01 | 9.30 | $9.36 | 42700 |
| 2022-05-31 | 9.29 | $9.31 | 60118 |
| 2022-05-27 | 9.29 | $9.42 | 28400 |
| 2022-05-26 | 9.28 | $9.42 | 29925 |
| 2022-05-25 | 9.26 | $9.38 | 25600 |
| 2022-05-24 | 9.25 | $9.26 | 18100 |
| 2022-05-23 | 9.25 | $9.20 | 47411 |
| 2022-05-20 | 9.26 | $9.17 | 56600 |
| 2022-05-19 | 9.27 | $9.15 | 23233 |
| 2022-05-18 | 9.28 | $9.15 | 23300 |
| 2022-05-17 | 9.29 | $9.25 | 29200 |
| 2022-05-16 | 9.30 | $9.16 | 19400 |
| 2022-05-13 | 9.31 | $9.16 | 16819 |
| 2022-05-12 | 9.33 | $9.22 | 26900 |
| 2022-05-11 | 9.34 | $9.24 | 26607 |
| 2022-05-10 | 9.35 | $9.28 | 36000 |
| 2022-05-09 | 9.35 | $9.18 | 40700 |
| 2022-05-06 | 9.37 | $9.23 | 14700 |
| 2022-05-05 | 9.39 | $9.30 | 26600 |
| 2022-05-04 | 9.40 | $9.31 | 25000 |
| 2022-05-03 | 9.40 | $9.32 | 17141 |
| 2022-05-02 | 9.41 | $9.27 | 8940 |
| 2022-04-29 | 9.43 | $9.30 | 10445 |
| 2022-04-28 | 9.44 | $9.30 | 29025 |
| 2022-04-27 | 9.46 | $9.33 | 17800 |
| 2022-04-26 | 9.47 | $9.34 | 95712 |
| 2022-04-25 | 9.48 | $9.43 | 21900 |
| 2022-04-22 | 9.49 | $9.58 | 38600 |
| 2022-04-21 | 9.48 | $9.37 | 46726 |
| 2022-04-20 | 9.49 | $9.35 | 19800 |
| 2022-04-19 | 9.51 | $9.32 | 29700 |
| 2022-04-18 | 9.53 | $9.38 | 47639 |
| 2022-04-14 | 9.54 | $9.35 | 27300 |
| 2022-04-13 | 9.56 | $9.40 | 60700 |
| 2022-04-12 | 9.58 | $9.39 | 40535 |
| 2022-04-11 | 9.60 | $9.39 | 30317 |
| 2022-04-08 | 9.62 | $9.42 | 46800 |
| 2022-04-07 | 9.64 | $9.46 | 25800 |
| 2022-04-06 | 9.66 | $9.48 | 13936 |
| 2022-04-05 | 9.68 | $9.53 | 30500 |
| 2022-04-04 | 9.70 | $9.59 | 24600 |
| 2022-04-01 | 9.71 | $9.56 | 55008 |
| 2022-03-31 | 9.72 | $9.58 | 15602 |
| 2022-03-30 | 9.74 | $9.59 | 15100 |
| 2022-03-29 | 9.75 | $9.65 | 23303 |
| 2022-03-28 | 9.76 | $9.58 | 33600 |
| 2022-03-25 | 9.78 | $9.60 | 23000 |
| 2022-03-24 | 9.80 | $9.63 | 12501 |
| 2022-03-23 | 9.82 | $9.71 | 8900 |
| 2022-03-22 | 9.83 | $9.70 | 15914 |
| 2022-03-21 | 9.85 | $9.70 | 5615 |
| 2022-03-18 | 9.86 | $9.73 | 8138 |
| 2022-03-17 | 9.88 | $9.74 | 10432 |
| 2022-03-16 | 9.89 | $9.70 | 17000 |
| 2022-03-15 | 9.91 | $9.73 | 11300 |
| 2022-03-14 | 9.93 | $9.78 | 6300 |
| 2022-03-11 | 9.95 | $9.81 | 8709 |
| 2022-03-10 | 9.96 | $9.89 | 22841 |
| 2022-03-09 | 9.97 | $9.94 | 12220 |
| 2022-03-08 | 9.97 | $9.93 | 28402 |
| 2022-03-07 | 9.98 | $9.85 | 15500 |
| 2022-03-04 | 9.99 | $9.97 | 630 |
| 2022-03-03 | 9.99 | $9.97 | 16200 |
| 2022-03-02 | 9.99 | $9.96 | 5500 |
| 2022-03-01 | 10.00 | $9.98 | 6527 |
| 2022-02-28 | 10.00 | $9.89 | 5200 |
| 2022-02-25 | 10.01 | $9.85 | 21900 |
| 2022-02-24 | 10.03 | $9.85 | 24200 |
| 2022-02-23 | 10.04 | $9.81 | 38800 |
| 2022-02-22 | 10.07 | $9.80 | 52000 |
| 2022-02-18 | 10.10 | $9.99 | 4800 |
| 2022-02-17 | 10.11 | $10.01 | 16300 |
| 2022-02-16 | 10.12 | $9.99 | 29100 |
| 2022-02-15 | 10.13 | $9.97 | 14900 |
| 2022-02-14 | 10.15 | $9.97 | 52949 |
| 2022-02-11 | 10.17 | $10.04 | 16405 |
| 2022-02-10 | 10.18 | $10.02 | 29345 |
| 2022-02-09 | 10.20 | $10.05 | 50042 |
| 2022-02-08 | 10.21 | $9.96 | 13819 |
| 2022-02-07 | 10.24 | $10.03 | 16320 |
| 2022-02-04 | 10.26 | $9.99 | 21000 |
| 2022-02-03 | 10.29 | $9.98 | 28705 |
| 2022-02-02 | 10.32 | $10.06 | 24900 |
| 2022-02-01 | 10.35 | $10.02 | 28400 |
| 2022-01-31 | 10.39 | $10.00 | 31809 |
| 2022-01-28 | 10.43 | $10.14 | 17000 |
| 2022-01-27 | 10.46 | $10.17 | 13700 |
| 2022-01-26 | 10.49 | $10.26 | 19812 |
| 2022-01-25 | 10.51 | $10.45 | 28800 |
| 2022-01-24 | 10.52 | $10.24 | 14316 |
| 2022-01-21 | 10.54 | $10.21 | 7300 |
| 2022-01-20 | 10.58 | $10.23 | 8500 |
| 2022-01-19 | 10.62 | $10.17 | 31219 |
| 2022-01-18 | 10.66 | $10.75 | 14500 |
| 2022-01-14 | 10.66 | $10.78 | 10104 |
| 2022-01-13 | 10.64 | $10.90 | 9000 |
| 2022-01-12 | 10.61 | $10.74 | 14200 |
| 2022-01-11 | 10.60 | $10.65 | 32600 |
| 2022-01-10 | 10.60 | $10.68 | 18700 |
| 2022-01-07 | 10.59 | $10.59 | 19400 |
| 2022-01-06 | 10.59 | $10.50 | 3100 |
| 2022-01-05 | 10.60 | $10.49 | 33500 |
| 2022-01-04 | 10.61 | $10.68 | 4014 |
| 2022-01-03 | 10.60 | $10.63 | 11838 |
| 2021-12-31 | 10.60 | $10.70 | 50300 |
| 2021-12-30 | 10.59 | $10.61 | 97600 |
| 2021-12-29 | 10.58 | $10.47 | 18411 |
| 2021-12-28 | 10.60 | $10.47 | 9245 |
| 2021-12-27 | 10.61 | $10.50 | 54629 |
| 2021-12-23 | 10.62 | $10.54 | 14300 |
| 2021-12-22 | 10.63 | $10.58 | 14505 |
| 2021-12-21 | 10.63 | $10.50 | 11811 |
| 2021-12-20 | 10.65 | $10.55 | 35806 |
| 2021-12-17 | 10.66 | $10.63 | 17838 |
| 2021-12-16 | 10.66 | $10.64 | 12400 |
| 2021-12-15 | 10.66 | $10.57 | 51300 |
| 2021-12-14 | 10.67 | $10.52 | 43500 |
| 2021-12-13 | 10.69 | $10.56 | 12200 |
| 2021-12-10 | 10.70 | $10.57 | 20641 |
| 2021-12-09 | 10.72 | $10.58 | 19929 |
| 2021-12-08 | 10.73 | $10.58 | 12400 |
| 2021-12-07 | 10.75 | $10.59 | 18104 |
| 2021-12-06 | 10.77 | $10.50 | 21400 |
| 2021-12-03 | 10.79 | $10.47 | 27737 |
| 2021-12-02 | 10.83 | $10.54 | 31500 |
| 2021-12-01 | 10.86 | $10.64 | 68939 |
| 2021-11-30 | 10.88 | $11.00 | 12218 |
| 2021-11-29 | 10.87 | $11.05 | 16500 |
| 2021-11-26 | 10.85 | $11.07 | 900 |
| 2021-11-24 | 10.83 | $10.98 | 8306 |
| 2021-11-23 | 10.81 | $11.04 | 12900 |
| 2021-11-22 | 10.78 | $10.98 | 14800 |
| 2021-11-19 | 10.76 | $11.09 | 23800 |
| 2021-11-18 | 10.73 | $11.10 | 21700 |
| 2021-11-17 | 10.69 | $10.78 | 11800 |
| 2021-11-16 | 10.68 | $10.75 | 18200 |
| 2021-11-15 | 10.67 | $10.65 | 14616 |
| 2021-11-12 | 10.68 | $10.79 | 12309 |
| 2021-11-11 | 10.66 | $10.76 | 14025 |
| 2021-11-10 | 10.65 | $10.74 | 13606 |
| 2021-11-09 | 10.65 | $10.69 | 7424 |
| 2021-11-08 | 10.64 | $10.68 | 3800 |
| 2021-11-05 | 10.64 | $10.67 | 9622 |
| 2021-11-04 | 10.63 | $10.64 | 9300 |
| 2021-11-03 | 10.63 | $10.66 | 7900 |
| 2021-11-02 | 10.63 | $10.65 | 2241 |
| 2021-11-01 | 10.63 | $10.64 | 11345 |
| 2021-10-29 | 10.63 | $10.67 | 15742 |
| 2021-10-28 | 10.62 | $10.64 | 19711 |
| 2021-10-27 | 10.62 | $10.62 | 17221 |
| 2021-10-26 | 10.62 | $10.55 | 8625 |
| 2021-10-25 | 10.63 | $10.61 | 13600 |
| 2021-10-22 | 10.63 | $10.55 | 7400 |
| 2021-10-21 | 10.64 | $10.51 | 10700 |
| 2021-10-20 | 10.65 | $10.58 | 13641 |
| 2021-10-19 | 10.66 | $10.55 | 13317 |
| 2021-10-18 | 10.67 | $10.61 | 18800 |
| 2021-10-15 | 10.67 | $10.58 | 15100 |
| 2021-10-14 | 10.68 | $10.62 | 15227 |
| 2021-10-13 | 10.69 | $10.63 | 12032 |
| 2021-10-12 | 10.70 | $10.58 | 8000 |
| 2021-10-11 | 10.71 | $10.51 | 3335 |
| 2021-10-08 | 10.73 | $10.54 | 1300 |
| 2021-10-07 | 10.75 | $10.55 | 20100 |
| 2021-10-06 | 10.77 | $10.52 | 42900 |
| 2021-10-05 | 10.80 | $10.60 | 77000 |
| 2021-10-04 | 10.82 | $10.72 | 9744 |
| 2021-10-01 | 10.83 | $10.87 | 12700 |
| 2021-09-30 | 10.82 | $10.86 | 21500 |
| 2021-09-29 | 10.82 | $10.76 | 9904 |
| 2021-09-28 | 10.83 | $10.75 | 33232 |
| 2021-09-27 | 10.84 | $10.78 | 21931 |
| 2021-09-24 | 10.84 | $10.82 | 21322 |
| 2021-09-23 | 10.84 | $10.82 | 27427 |
| 2021-09-22 | 10.85 | $10.85 | 20948 |
| 2021-09-21 | 10.85 | $10.82 | 9200 |
| 2021-09-20 | 10.85 | $10.82 | 12226 |
| 2021-09-17 | 10.85 | $10.81 | 12100 |
| 2021-09-16 | 10.85 | $10.87 | 14300 |
| 2021-09-15 | 10.85 | $10.84 | 22724 |
| 2021-09-14 | 10.85 | $10.85 | 16207 |
| 2021-09-13 | 10.86 | $10.87 | 18408 |
| 2021-09-10 | 10.85 | $10.81 | 5100 |
| 2021-09-09 | 10.86 | $10.81 | 4400 |
| 2021-09-08 | 10.86 | $10.82 | 20600 |
| 2021-09-07 | 10.87 | $10.81 | 10800 |
| 2021-09-03 | 10.87 | $10.85 | 10202 |
| 2021-09-02 | 10.88 | $10.89 | 18300 |
| 2021-09-01 | 10.87 | $10.82 | 13400 |
| 2021-08-31 | 10.88 | $10.86 | 5700 |
| 2021-08-30 | 10.88 | $10.87 | 7200 |
| 2021-08-27 | 10.88 | $10.87 | 4821 |
| 2021-08-26 | 10.89 | $10.83 | 10301 |
| 2021-08-25 | 10.89 | $10.88 | 6801 |
| 2021-08-24 | 10.89 | $10.89 | 27400 |
| 2021-08-23 | 10.89 | $10.87 | 12649 |
| 2021-08-20 | 10.90 | $10.87 | 17120 |
| 2021-08-19 | 10.90 | $10.89 | 33722 |
| 2021-08-18 | 10.90 | $10.81 | 13400 |
| 2021-08-17 | 10.91 | $10.82 | 45800 |
| 2021-08-16 | 10.92 | $10.91 | 15600 |
| 2021-08-13 | 10.92 | $10.89 | 2501 |
| 2021-08-12 | 10.92 | $10.90 | 14300 |
| 2021-08-11 | 10.92 | $10.90 | 28044 |
| 2021-08-10 | 10.93 | $10.89 | 12511 |
| 2021-08-09 | 10.93 | $10.90 | 18727 |
| 2021-08-06 | 10.93 | $10.90 | 11200 |
| 2021-08-05 | 10.94 | $10.99 | 3700 |
| 2021-08-04 | 10.93 | $10.99 | 8912 |
| 2021-08-03 | 10.92 | $11.00 | 13610 |
| 2021-08-02 | 10.92 | $10.96 | 18200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.39
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.46
Average
9.33
Maximum
10.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 9.39 | $9.34 | 12317 |
| 2026-07-27 | 9.40 | $9.39 | 15400 |
| 2026-07-24 | 9.40 | $9.38 | 14900 |
| 2026-07-23 | 9.40 | $9.38 | 23700 |
| 2026-07-22 | 9.40 | $9.35 | 4135 |
| 2026-07-21 | 9.41 | $9.38 | 23800 |
| 2026-07-20 | 9.41 | $9.43 | 30938 |
| 2026-07-17 | 9.40 | $9.41 | 1011 |
| 2026-07-16 | 9.40 | $9.41 | 2300 |
| 2026-07-15 | 9.40 | $9.47 | 6103 |
| 2026-07-14 | 9.38 | $9.50 | 60339 |
| 2026-07-13 | 9.37 | $9.38 | 31600 |
| 2026-07-10 | 9.37 | $9.44 | 18800 |
| 2026-07-09 | 9.35 | $9.35 | 3300 |
| 2026-07-08 | 9.35 | $9.32 | 20900 |
| 2026-07-07 | 9.35 | $9.36 | 6800 |
| 2026-07-06 | 9.35 | $9.40 | 2900 |
| 2026-07-02 | 9.34 | $9.38 | 7000 |
| 2026-07-01 | 9.33 | $9.46 | 7100 |
| 2026-06-30 | 9.31 | $9.42 | 20428 |
| 2026-06-29 | 9.30 | $9.43 | 9400 |
| 2026-06-26 | 9.28 | $9.36 | 12800 |
| 2026-06-25 | 9.27 | $9.36 | 18214 |
| 2026-06-24 | 9.27 | $9.29 | 15400 |
| 2026-06-23 | 9.26 | $9.30 | 10233 |
| 2026-06-22 | 9.26 | $9.27 | 15900 |
| 2026-06-18 | 9.26 | $9.28 | 11700 |
| 2026-06-17 | 9.26 | $9.28 | 10448 |
| 2026-06-16 | 9.25 | $9.27 | 11200 |
| 2026-06-15 | 9.25 | $9.27 | 1000 |
| 2026-06-12 | 9.25 | $9.28 | 9700 |
| 2026-06-11 | 9.25 | $9.26 | 5400 |
| 2026-06-10 | 9.25 | $9.22 | 6100 |
| 2026-06-09 | 9.25 | $9.20 | 4701 |
| 2026-06-08 | 9.25 | $9.21 | 8447 |
| 2026-06-05 | 9.26 | $9.20 | 22200 |
| 2026-06-04 | 9.26 | $9.25 | 4426 |
| 2026-06-03 | 9.27 | $9.22 | 7300 |
| 2026-06-02 | 9.27 | $9.26 | 8400 |
| 2026-06-01 | 9.27 | $9.32 | 9494 |
| 2026-05-29 | 9.27 | $9.34 | 22200 |
| 2026-05-28 | 9.26 | $9.33 | 22705 |
| 2026-05-27 | 9.25 | $9.35 | 37700 |
| 2026-05-26 | 9.25 | $9.28 | 12841 |
| 2026-05-22 | 9.25 | $9.22 | 49500 |
| 2026-05-21 | 9.25 | $9.20 | 58805 |
| 2026-05-20 | 9.26 | $9.19 | 9900 |
| 2026-05-19 | 9.27 | $9.15 | 31505 |
| 2026-05-18 | 9.28 | $9.20 | 8100 |
| 2026-05-15 | 9.30 | $9.17 | 13300 |
| 2026-05-14 | 9.31 | $9.35 | 17626 |
| 2026-05-13 | 9.31 | $9.29 | 10300 |
| 2026-05-12 | 9.32 | $9.28 | 10000 |
| 2026-05-11 | 9.32 | $9.31 | 24746 |
| 2026-05-08 | 9.33 | $9.31 | 14404 |
| 2026-05-07 | 9.34 | $9.29 | 36706 |
| 2026-05-06 | 9.34 | $9.30 | 55200 |
| 2026-05-05 | 9.35 | $9.24 | 21917 |
| 2026-05-04 | 9.37 | $9.23 | 13600 |
| 2026-05-01 | 9.39 | $9.33 | 31515 |
| 2026-04-30 | 9.40 | $9.37 | 33915 |
| 2026-04-29 | 9.40 | $9.29 | 1620 |
| 2026-04-28 | 9.41 | $9.29 | 23900 |
| 2026-04-27 | 9.43 | $9.39 | 10706 |
| 2026-04-24 | 9.43 | $9.36 | 5237 |
| 2026-04-23 | 9.44 | $9.40 | 11907 |
| 2026-04-22 | 9.44 | $9.38 | 14642 |
| 2026-04-21 | 9.45 | $9.41 | 12700 |
| 2026-04-20 | 9.45 | $9.44 | 8800 |
| 2026-04-17 | 9.45 | $9.44 | 14300 |
| 2026-04-16 | 9.45 | $9.43 | 21500 |
| 2026-04-15 | 9.46 | $9.46 | 6700 |
| 2026-04-14 | 9.47 | $9.45 | 12400 |
| 2026-04-13 | 9.47 | $9.51 | 21539 |
| 2026-04-10 | 9.48 | $9.56 | 3700 |
| 2026-04-09 | 9.48 | $9.52 | 12500 |
| 2026-04-08 | 9.48 | $9.47 | 6400 |
| 2026-04-07 | 9.49 | $9.36 | 32000 |
| 2026-04-06 | 9.52 | $9.39 | 21500 |
| 2026-04-02 | 9.54 | $9.34 | 19500 |
| 2026-04-01 | 9.57 | $9.51 | 6220 |
| 2026-03-31 | 9.58 | $9.45 | 46700 |
| 2026-03-30 | 9.60 | $9.27 | 39235 |
| 2026-03-27 | 9.64 | $9.46 | 1100 |
| 2026-03-26 | 9.66 | $9.40 | 5100 |
| 2026-03-25 | 9.69 | $9.49 | 26200 |
| 2026-03-24 | 9.72 | $9.40 | 14700 |
| 2026-03-23 | 9.75 | $9.57 | 64900 |
| 2026-03-20 | 9.76 | $9.69 | 21211 |
| 2026-03-19 | 9.77 | $9.75 | 7700 |
| 2026-03-18 | 9.76 | $9.82 | 27200 |
| 2026-03-17 | 9.76 | $9.86 | 12617 |
| 2026-03-16 | 9.74 | $9.87 | 9540 |
| 2026-03-13 | 9.73 | $9.77 | 15049 |
| 2026-03-12 | 9.72 | $9.81 | 22200 |
| 2026-03-11 | 9.71 | $9.75 | 13245 |
| 2026-03-10 | 9.70 | $9.80 | 10406 |
| 2026-03-09 | 9.69 | $9.75 | 18200 |
| 2026-03-06 | 9.69 | $9.79 | 8948 |
| 2026-03-05 | 9.68 | $9.67 | 12500 |
| 2026-03-04 | 9.68 | $9.67 | 11029 |
| 2026-03-03 | 9.68 | $9.69 | 7302 |
| 2026-03-02 | 9.68 | $9.69 | 28300 |
| 2026-02-27 | 9.67 | $9.67 | 15013 |
| 2026-02-26 | 9.67 | $9.68 | 23227 |
| 2026-02-25 | 9.67 | $9.65 | 8000 |
| 2026-02-24 | 9.66 | $9.64 | 10700 |
| 2026-02-23 | 9.66 | $9.64 | 14323 |
| 2026-02-20 | 9.65 | $9.71 | 9417 |
| 2026-02-19 | 9.64 | $9.62 | 27500 |
| 2026-02-18 | 9.63 | $9.74 | 21005 |
| 2026-02-17 | 9.61 | $9.66 | 15000 |
| 2026-02-13 | 9.59 | $9.70 | 9445 |
| 2026-02-12 | 9.58 | $9.74 | 10932 |
| 2026-02-11 | 9.55 | $9.72 | 9344 |
| 2026-02-10 | 9.53 | $9.70 | 4600 |
| 2026-02-09 | 9.50 | $9.70 | 19207 |
| 2026-02-06 | 9.48 | $9.61 | 17300 |
| 2026-02-05 | 9.46 | $9.70 | 20935 |
| 2026-02-04 | 9.43 | $9.68 | 55326 |
| 2026-02-03 | 9.40 | $9.63 | 65800 |
| 2026-02-02 | 9.38 | $9.48 | 12527 |
| 2026-01-30 | 9.37 | $9.45 | 14520 |
| 2026-01-29 | 9.36 | $9.43 | 24600 |
| 2026-01-28 | 9.35 | $9.37 | 9300 |
| 2026-01-27 | 9.35 | $9.32 | 17600 |
| 2026-01-26 | 9.35 | $9.27 | 31100 |
| 2026-01-23 | 9.36 | $9.31 | 10100 |
| 2026-01-22 | 9.36 | $9.33 | 19903 |
| 2026-01-21 | 9.36 | $9.37 | 20932 |
| 2026-01-20 | 9.36 | $9.29 | 41510 |
| 2026-01-16 | 9.36 | $9.40 | 38413 |
| 2026-01-15 | 9.35 | $9.37 | 15117 |
| 2026-01-14 | 9.35 | $9.46 | 19500 |
| 2026-01-13 | 9.33 | $9.41 | 10139 |
| 2026-01-12 | 9.32 | $9.40 | 15000 |
| 2026-01-09 | 9.31 | $9.40 | 22211 |
| 2026-01-08 | 9.30 | $9.37 | 63707 |
| 2026-01-07 | 9.29 | $9.35 | 18500 |
| 2026-01-06 | 9.29 | $9.34 | 11329 |
| 2026-01-05 | 9.28 | $9.33 | 28500 |
| 2026-01-02 | 9.28 | $9.28 | 14300 |
| 2025-12-31 | 9.28 | $9.31 | 10715 |
| 2025-12-30 | 9.27 | $9.31 | 15200 |
| 2025-12-29 | 9.27 | $9.26 | 11200 |
| 2025-12-26 | 9.27 | $9.24 | 17230 |
| 2025-12-24 | 9.28 | $9.26 | 5100 |
| 2025-12-23 | 9.28 | $9.27 | 34000 |
| 2025-12-22 | 9.28 | $9.30 | 33506 |
| 2025-12-19 | 9.28 | $9.26 | 15202 |
| 2025-12-18 | 9.28 | $9.29 | 34813 |
| 2025-12-17 | 9.28 | $9.24 | 25223 |
| 2025-12-16 | 9.29 | $9.24 | 18500 |
| 2025-12-15 | 9.29 | $9.25 | 24429 |
| 2025-12-12 | 9.30 | $9.26 | 15116 |
| 2025-12-11 | 9.31 | $9.32 | 23914 |
| 2025-12-10 | 9.31 | $9.33 | 28920 |
| 2025-12-09 | 9.31 | $9.30 | 42841 |
| 2025-12-08 | 9.32 | $9.26 | 21329 |
| 2025-12-05 | 9.33 | $9.30 | 10800 |
| 2025-12-04 | 9.33 | $9.31 | 12100 |
| 2025-12-03 | 9.34 | $9.29 | 45820 |
| 2025-12-02 | 9.35 | $9.26 | 23544 |
| 2025-12-01 | 9.36 | $9.26 | 27300 |
| 2025-11-28 | 9.37 | $9.37 | 27600 |
| 2025-11-26 | 9.38 | $9.26 | 42041 |
| 2025-11-25 | 9.39 | $9.26 | 23600 |
| 2025-11-24 | 9.40 | $9.27 | 34700 |
| 2025-11-21 | 9.42 | $9.30 | 31600 |
| 2025-11-20 | 9.43 | $9.31 | 39000 |
| 2025-11-19 | 9.43 | $9.43 | 7547 |
| 2025-11-18 | 9.43 | $9.47 | 42700 |
| 2025-11-17 | 9.42 | $9.49 | 12804 |
| 2025-11-14 | 9.41 | $9.48 | 1446 |
| 2025-11-13 | 9.40 | $9.50 | 44300 |
| 2025-11-12 | 9.38 | $9.49 | 8422 |
| 2025-11-11 | 9.37 | $9.48 | 3900 |
| 2025-11-10 | 9.36 | $9.41 | 11100 |
| 2025-11-07 | 9.35 | $9.34 | 33300 |
| 2025-11-06 | 9.35 | $9.41 | 5800 |
| 2025-11-05 | 9.34 | $9.37 | 18041 |
| 2025-11-04 | 9.34 | $9.42 | 13700 |
| 2025-11-03 | 9.33 | $9.38 | 34145 |
| 2025-10-31 | 9.32 | $9.46 | 13900 |
| 2025-10-30 | 9.31 | $9.35 | 28427 |
| 2025-10-29 | 9.30 | $9.42 | 120441 |
| 2025-10-28 | 9.29 | $9.27 | 101900 |
| 2025-10-27 | 9.30 | $9.25 | 58800 |
| 2025-10-24 | 9.30 | $9.27 | 38200 |
| 2025-10-23 | 9.30 | $9.27 | 42000 |
| 2025-10-22 | 9.31 | $9.30 | 29500 |
| 2025-10-21 | 9.31 | $9.30 | 52900 |
| 2025-10-20 | 9.31 | $9.24 | 18100 |
| 2025-10-17 | 9.31 | $9.22 | 21227 |
| 2025-10-16 | 9.32 | $9.21 | 75900 |
| 2025-10-15 | 9.33 | $9.36 | 5100 |
| 2025-10-14 | 9.33 | $9.41 | 11900 |
| 2025-10-13 | 9.32 | $9.39 | 3242 |
| 2025-10-10 | 9.31 | $9.39 | 7343 |
| 2025-10-09 | 9.30 | $9.39 | 3618 |
| 2025-10-08 | 9.29 | $9.35 | 15600 |
| 2025-10-07 | 9.29 | $9.29 | 21129 |
| 2025-10-06 | 9.29 | $9.29 | 16612 |
| 2025-10-03 | 9.29 | $9.32 | 28520 |
| 2025-10-02 | 9.28 | $9.28 | 12339 |
| 2025-10-01 | 9.28 | $9.30 | 14223 |
| 2025-09-30 | 9.28 | $9.26 | 27814 |
| 2025-09-29 | 9.28 | $9.23 | 31241 |
| 2025-09-26 | 9.28 | $9.21 | 23500 |
| 2025-09-25 | 9.29 | $9.29 | 16100 |
| 2025-09-24 | 9.29 | $9.29 | 28829 |
| 2025-09-23 | 9.28 | $9.32 | 14100 |
| 2025-09-22 | 9.27 | $9.32 | 15700 |
| 2025-09-19 | 9.26 | $9.32 | 12500 |
| 2025-09-18 | 9.25 | $9.30 | 8400 |
| 2025-09-17 | 9.24 | $9.32 | 16418 |
| 2025-09-16 | 9.23 | $9.30 | 3200 |
| 2025-09-15 | 9.22 | $9.27 | 27800 |
| 2025-09-12 | 9.21 | $9.30 | 23300 |
| 2025-09-11 | 9.20 | $9.31 | 34516 |
| 2025-09-10 | 9.19 | $9.31 | 16500 |
| 2025-09-09 | 9.17 | $9.29 | 13914 |
| 2025-09-08 | 9.16 | $9.28 | 18536 |
| 2025-09-05 | 9.15 | $9.21 | 13300 |
| 2025-09-04 | 9.14 | $9.17 | 28600 |
| 2025-09-03 | 9.14 | $9.16 | 10900 |
| 2025-09-02 | 9.14 | $9.14 | 16917 |
| 2025-08-29 | 9.14 | $9.14 | 16400 |
| 2025-08-28 | 9.14 | $9.10 | 18934 |
| 2025-08-27 | 9.14 | $9.12 | 8200 |
| 2025-08-26 | 9.14 | $9.12 | 15600 |
| 2025-08-25 | 9.14 | $9.12 | 25200 |
| 2025-08-22 | 9.15 | $9.17 | 6026 |
| 2025-08-21 | 9.14 | $9.14 | 70219 |
| 2025-08-20 | 9.14 | $9.09 | 11900 |
| 2025-08-19 | 9.14 | $9.12 | 19031 |
| 2025-08-18 | 9.14 | $9.16 | 14200 |
| 2025-08-15 | 9.14 | $9.18 | 9700 |
| 2025-08-14 | 9.13 | $9.20 | 13547 |
| 2025-08-13 | 9.12 | $9.20 | 16500 |
| 2025-08-12 | 9.11 | $9.18 | 14800 |
| 2025-08-11 | 9.11 | $9.13 | 25800 |
| 2025-08-08 | 9.10 | $9.12 | 7910 |
| 2025-08-07 | 9.10 | $9.14 | 25800 |
| 2025-08-06 | 9.09 | $9.14 | 35917 |
| 2025-08-05 | 9.09 | $9.14 | 11907 |
| 2025-08-04 | 9.08 | $9.12 | 28200 |
| 2025-08-01 | 9.08 | $9.12 | 15400 |
| 2025-07-31 | 9.08 | $9.07 | 12702 |
| 2025-07-30 | 9.08 | $9.06 | 2300 |
| 2025-07-29 | 9.08 | $9.10 | 4308 |
| 2025-07-28 | 9.08 | $9.11 | 15222 |
| 2025-07-25 | 9.08 | $9.11 | 24738 |
| 2025-07-24 | 9.08 | $9.12 | 59200 |
| 2025-07-23 | 9.08 | $9.00 | 9300 |
| 2025-07-22 | 9.08 | $9.03 | 30302 |
| 2025-07-21 | 9.09 | $9.06 | 17000 |
| 2025-07-18 | 9.09 | $9.06 | 17509 |
| 2025-07-17 | 9.09 | $9.05 | 5500 |
| 2025-07-16 | 9.09 | $9.03 | 33800 |
| 2025-07-15 | 9.09 | $9.06 | 44843 |
| 2025-07-14 | 9.09 | $9.14 | 18321 |
| 2025-07-11 | 9.08 | $9.13 | 36021 |
| 2025-07-10 | 9.07 | $9.13 | 17600 |
| 2025-07-09 | 9.07 | $9.14 | 19800 |
| 2025-07-08 | 9.06 | $9.12 | 27617 |
| 2025-07-07 | 9.05 | $9.05 | 37600 |
| 2025-07-03 | 9.04 | $9.18 | 11400 |
| 2025-07-02 | 9.03 | $9.17 | 10800 |
| 2025-07-01 | 9.01 | $9.16 | 33113 |
| 2025-06-30 | 9.00 | $9.06 | 24407 |
| 2025-06-27 | 8.99 | $9.03 | 23100 |
| 2025-06-26 | 8.99 | $8.95 | 25748 |
| 2025-06-25 | 8.99 | $8.99 | 20220 |
| 2025-06-24 | 8.99 | $8.98 | 43537 |
| 2025-06-23 | 8.99 | $8.99 | 18300 |
| 2025-06-20 | 8.99 | $8.97 | 11149 |
| 2025-06-18 | 9.00 | $8.99 | 11109 |
| 2025-06-17 | 9.00 | $8.96 | 28600 |
| 2025-06-16 | 9.00 | $8.96 | 14634 |
| 2025-06-13 | 9.00 | $8.97 | 40700 |
| 2025-06-12 | 9.01 | $9.07 | 11400 |
| 2025-06-11 | 9.00 | $9.03 | 22217 |
| 2025-06-10 | 9.00 | $9.02 | 24700 |
| 2025-06-09 | 9.00 | $9.00 | 13700 |
| 2025-06-06 | 9.00 | $8.97 | 9500 |
| 2025-06-05 | 9.01 | $9.01 | 9000 |
| 2025-06-04 | 9.01 | $9.01 | 15517 |
| 2025-06-03 | 9.02 | $8.99 | 44702 |
| 2025-06-02 | 9.02 | $9.03 | 12700 |
| 2025-05-30 | 9.02 | $9.02 | 43100 |
| 2025-05-29 | 9.03 | $8.97 | 61700 |
| 2025-05-28 | 9.04 | $8.99 | 34300 |
| 2025-05-27 | 9.05 | $9.01 | 32010 |
| 2025-05-23 | 9.06 | $8.93 | 22428 |
| 2025-05-22 | 9.08 | $8.95 | 62500 |
| 2025-05-21 | 9.10 | $8.94 | 37204 |
| 2025-05-20 | 9.13 | $9.02 | 6100 |
| 2025-05-19 | 9.14 | $9.05 | 12100 |
| 2025-05-16 | 9.15 | $9.11 | 10800 |
| 2025-05-15 | 9.16 | $9.12 | 15838 |
| 2025-05-14 | 9.16 | $9.08 | 46837 |
| 2025-05-13 | 9.17 | $9.09 | 35229 |
| 2025-05-12 | 9.18 | $9.11 | 11704 |
| 2025-05-09 | 9.18 | $9.12 | 6546 |
| 2025-05-08 | 9.19 | $9.08 | 13100 |
| 2025-05-07 | 9.19 | $9.15 | 42640 |
| 2025-05-06 | 9.19 | $9.09 | 46145 |
| 2025-05-05 | 9.20 | $9.16 | 8900 |
| 2025-05-02 | 9.20 | $9.21 | 42401 |
| 2025-05-01 | 9.19 | $9.33 | 41700 |
| 2025-04-30 | 9.17 | $9.31 | 45723 |
| 2025-04-29 | 9.15 | $9.29 | 68322 |
| 2025-04-28 | 9.14 | $9.35 | 7123 |
| 2025-04-25 | 9.12 | $9.32 | 35200 |
| 2025-04-24 | 9.10 | $9.27 | 33300 |
| 2025-04-23 | 9.08 | $9.13 | 35705 |
| 2025-04-22 | 9.08 | $9.02 | 4000 |
| 2025-04-21 | 9.09 | $8.97 | 73010 |
| 2025-04-17 | 9.11 | $9.13 | 10719 |
| 2025-04-16 | 9.11 | $9.15 | 14400 |
| 2025-04-15 | 9.11 | $9.23 | 74500 |
| 2025-04-14 | 9.11 | $8.97 | 66424 |
| 2025-04-11 | 9.13 | $9.07 | 21700 |
| 2025-04-10 | 9.14 | $9.04 | 21537 |
| 2025-04-09 | 9.15 | $8.96 | 44400 |
| 2025-04-08 | 9.18 | $8.86 | 28034 |
| 2025-04-07 | 9.21 | $8.94 | 23106 |
| 2025-04-04 | 9.24 | $9.14 | 14745 |
| 2025-04-03 | 9.25 | $9.20 | 13600 |
| 2025-04-02 | 9.25 | $9.29 | 10300 |
| 2025-04-01 | 9.25 | $9.32 | 17612 |
| 2025-03-31 | 9.24 | $9.32 | 28600 |
| 2025-03-28 | 9.23 | $9.22 | 4200 |
| 2025-03-27 | 9.23 | $9.19 | 12943 |
| 2025-03-26 | 9.23 | $9.27 | 32000 |
| 2025-03-25 | 9.22 | $9.22 | 12400 |
| 2025-03-24 | 9.22 | $9.28 | 111439 |
| 2025-03-21 | 9.22 | $9.13 | 18100 |
| 2025-03-20 | 9.22 | $9.20 | 77000 |
| 2025-03-19 | 9.22 | $9.19 | 7231 |
| 2025-03-18 | 9.23 | $9.36 | 12617 |
| 2025-03-17 | 9.21 | $9.31 | 46400 |
| 2025-03-14 | 9.20 | $9.31 | 40800 |
| 2025-03-13 | 9.18 | $9.20 | 27100 |
| 2025-03-12 | 9.18 | $9.24 | 49714 |
| 2025-03-11 | 9.17 | $9.13 | 17900 |
| 2025-03-10 | 9.17 | $9.20 | 17201 |
| 2025-03-07 | 9.16 | $9.16 | 18730 |
| 2025-03-06 | 9.16 | $9.18 | 3100 |
| 2025-03-05 | 9.16 | $9.18 | 62400 |
| 2025-03-04 | 9.15 | $9.10 | 45202 |
| 2025-03-03 | 9.15 | $9.28 | 14311 |
| 2025-02-28 | 9.14 | $9.25 | 25324 |
| 2025-02-27 | 9.12 | $9.20 | 5810 |
| 2025-02-26 | 9.11 | $9.18 | 52100 |
| 2025-02-25 | 9.10 | $9.18 | 65508 |
| 2025-02-24 | 9.09 | $9.12 | 56316 |
| 2025-02-21 | 9.08 | $9.17 | 38200 |
| 2025-02-20 | 9.07 | $9.18 | 68700 |
| 2025-02-19 | 9.05 | $9.14 | 30500 |
| 2025-02-18 | 9.04 | $9.06 | 10817 |
| 2025-02-14 | 9.03 | $9.09 | 31100 |
| 2025-02-13 | 9.02 | $9.06 | 25500 |
| 2025-02-12 | 9.01 | $8.99 | 49500 |
| 2025-02-11 | 9.01 | $9.06 | 21136 |
| 2025-02-10 | 9.00 | $9.11 | 41500 |
| 2025-02-07 | 8.99 | $9.06 | 19800 |
| 2025-02-06 | 8.97 | $9.09 | 35900 |
| 2025-02-05 | 8.96 | $9.05 | 27200 |
| 2025-02-04 | 8.94 | $9.04 | 33700 |
| 2025-02-03 | 8.93 | $9.03 | 85400 |
| 2025-01-31 | 8.91 | $8.99 | 55606 |
| 2025-01-30 | 8.90 | $8.99 | 47535 |
| 2025-01-29 | 8.89 | $8.93 | 31700 |
| 2025-01-28 | 8.88 | $8.94 | 22700 |
| 2025-01-27 | 8.87 | $8.95 | 10527 |
| 2025-01-24 | 8.85 | $8.98 | 15200 |
| 2025-01-23 | 8.84 | $8.88 | 27226 |
| 2025-01-22 | 8.83 | $8.91 | 26700 |
| 2025-01-21 | 8.81 | $8.91 | 11800 |
| 2025-01-17 | 8.80 | $8.90 | 40924 |
| 2025-01-16 | 8.78 | $8.87 | 30000 |
| 2025-01-15 | 8.77 | $8.89 | 20800 |
| 2025-01-14 | 8.76 | $8.83 | 54000 |
| 2025-01-13 | 8.75 | $8.78 | 67300 |
| 2025-01-10 | 8.75 | $8.79 | 41133 |
| 2025-01-08 | 8.75 | $8.81 | 30900 |
| 2025-01-07 | 8.75 | $8.79 | 38405 |
| 2025-01-06 | 8.75 | $8.84 | 28632 |
| 2025-01-03 | 8.74 | $8.82 | 96400 |
| 2025-01-02 | 8.74 | $8.73 | 39400 |
| 2024-12-31 | 8.75 | $8.71 | 383949 |
| 2024-12-30 | 8.77 | $8.67 | 203900 |
| 2024-12-27 | 8.78 | $8.65 | 72900 |
| 2024-12-26 | 8.81 | $8.68 | 48439 |
| 2024-12-24 | 8.83 | $8.66 | 28500 |
| 2024-12-23 | 8.85 | $8.65 | 69835 |
| 2024-12-20 | 8.87 | $8.67 | 60927 |
| 2024-12-19 | 8.90 | $8.65 | 146600 |
| 2024-12-18 | 8.93 | $8.73 | 72800 |
| 2024-12-17 | 8.95 | $8.79 | 83108 |
| 2024-12-16 | 8.96 | $8.86 | 67415 |
| 2024-12-13 | 8.98 | $8.88 | 71006 |
| 2024-12-12 | 8.98 | $8.97 | 109217 |
| 2024-12-11 | 8.98 | $9.00 | 38403 |
| 2024-12-10 | 8.98 | $9.01 | 38800 |
| 2024-12-09 | 8.98 | $9.00 | 42807 |
| 2024-12-06 | 8.98 | $9.01 | 38232 |
| 2024-12-05 | 8.98 | $9.00 | 21800 |
| 2024-12-04 | 8.98 | $9.01 | 43139 |
| 2024-12-03 | 8.98 | $9.02 | 35600 |
| 2024-12-02 | 8.97 | $9.00 | 45440 |
| 2024-11-29 | 8.97 | $8.99 | 35828 |
| 2024-11-27 | 8.97 | $8.97 | 56915 |
| 2024-11-26 | 8.98 | $8.93 | 41000 |
| 2024-11-25 | 8.99 | $8.94 | 52500 |
| 2024-11-22 | 8.99 | $8.90 | 46802 |
| 2024-11-21 | 9.01 | $8.91 | 57433 |
| 2024-11-20 | 9.02 | $8.93 | 34527 |
| 2024-11-19 | 9.03 | $8.95 | 16307 |
| 2024-11-18 | 9.05 | $8.96 | 6600 |
| 2024-11-15 | 9.06 | $8.95 | 12700 |
| 2024-11-14 | 9.08 | $9.04 | 11500 |
| 2024-11-13 | 9.08 | $9.05 | 66749 |
| 2024-11-12 | 9.09 | $9.04 | 19400 |
| 2024-11-11 | 9.10 | $9.09 | 37000 |
| 2024-11-08 | 9.11 | $9.12 | 19414 |
| 2024-11-07 | 9.12 | $9.08 | 18032 |
| 2024-11-06 | 9.13 | $8.96 | 17648 |
| 2024-11-05 | 9.15 | $9.07 | 21000 |
| 2024-11-04 | 9.16 | $9.02 | 35548 |
| 2024-11-01 | 9.18 | $9.04 | 33910 |
| 2024-10-31 | 9.20 | $9.10 | 46406 |
| 2024-10-30 | 9.22 | $9.02 | 34400 |
| 2024-10-29 | 9.24 | $9.13 | 56200 |
| 2024-10-28 | 9.26 | $9.13 | 44200 |
| 2024-10-25 | 9.27 | $9.16 | 50900 |
| 2024-10-24 | 9.28 | $9.18 | 46100 |
| 2024-10-23 | 9.29 | $9.24 | 47722 |
| 2024-10-22 | 9.30 | $9.25 | 29800 |
| 2024-10-21 | 9.30 | $9.32 | 7114 |
| 2024-10-18 | 9.30 | $9.33 | 19013 |
| 2024-10-17 | 9.30 | $9.29 | 14528 |
| 2024-10-16 | 9.30 | $9.29 | 15213 |
| 2024-10-15 | 9.30 | $9.30 | 13444 |
| 2024-10-14 | 9.30 | $9.28 | 7417 |
| 2024-10-11 | 9.30 | $9.31 | 3100 |
| 2024-10-10 | 9.30 | $9.31 | 3000 |
| 2024-10-09 | 9.30 | $9.34 | 28100 |
| 2024-10-08 | 9.30 | $9.30 | 8200 |
| 2024-10-07 | 9.30 | $9.31 | 17600 |
| 2024-10-04 | 9.31 | $9.30 | 80400 |
| 2024-10-03 | 9.31 | $9.30 | 38845 |
| 2024-10-02 | 9.31 | $9.29 | 29448 |
| 2024-10-01 | 9.31 | $9.32 | 30400 |
| 2024-09-30 | 9.32 | $9.26 | 8719 |
| 2024-09-27 | 9.32 | $9.29 | 6643 |
| 2024-09-26 | 9.33 | $9.25 | 12501 |
| 2024-09-25 | 9.33 | $9.26 | 28900 |
| 2024-09-24 | 9.34 | $9.28 | 36000 |
| 2024-09-23 | 9.35 | $9.27 | 14900 |
| 2024-09-20 | 9.35 | $9.32 | 25800 |
| 2024-09-19 | 9.35 | $9.38 | 20843 |
| 2024-09-18 | 9.35 | $9.40 | 34244 |
| 2024-09-17 | 9.34 | $9.36 | 21600 |
| 2024-09-16 | 9.34 | $9.37 | 26600 |
| 2024-09-13 | 9.33 | $9.38 | 21800 |
| 2024-09-12 | 9.32 | $9.38 | 16619 |
| 2024-09-11 | 9.31 | $9.34 | 19349 |
| 2024-09-10 | 9.30 | $9.32 | 44848 |
| 2024-09-09 | 9.30 | $9.35 | 47300 |
| 2024-09-06 | 9.29 | $9.36 | 22100 |
| 2024-09-05 | 9.27 | $9.36 | 53800 |
| 2024-09-04 | 9.26 | $9.37 | 21432 |
| 2024-09-03 | 9.25 | $9.36 | 22700 |
| 2024-08-30 | 9.23 | $9.30 | 16521 |
| 2024-08-29 | 9.22 | $9.28 | 28909 |
| 2024-08-28 | 9.21 | $9.28 | 22547 |
| 2024-08-27 | 9.20 | $9.28 | 14500 |
| 2024-08-26 | 9.19 | $9.27 | 15800 |
| 2024-08-23 | 9.18 | $9.26 | 13600 |
| 2024-08-22 | 9.17 | $9.23 | 50900 |
| 2024-08-21 | 9.16 | $9.24 | 15509 |
| 2024-08-20 | 9.15 | $9.24 | 54500 |
| 2024-08-19 | 9.14 | $9.17 | 18800 |
| 2024-08-16 | 9.13 | $9.14 | 7900 |
| 2024-08-15 | 9.13 | $9.14 | 14227 |
| 2024-08-14 | 9.12 | $9.17 | 7003 |
| 2024-08-13 | 9.12 | $9.16 | 15300 |
| 2024-08-12 | 9.11 | $9.12 | 14500 |
| 2024-08-09 | 9.11 | $9.16 | 16441 |
| 2024-08-08 | 9.10 | $9.13 | 23500 |
| 2024-08-07 | 9.10 | $9.15 | 57408 |
| 2024-08-06 | 9.09 | $9.13 | 7800 |
| 2024-08-05 | 9.08 | $9.10 | 9800 |
| 2024-08-02 | 9.08 | $9.19 | 50400 |
| 2024-08-01 | 9.07 | $9.16 | 49109 |
| 2024-07-31 | 9.06 | $9.15 | 41000 |
| 2024-07-30 | 9.05 | $9.07 | 32000 |
| 2024-07-29 | 9.05 | $9.08 | 46923 |
| 2024-07-26 | 9.04 | $9.02 | 9725 |
| 2024-07-25 | 9.05 | $9.04 | 16142 |
| 2024-07-24 | 9.05 | $9.01 | 3600 |
| 2024-07-23 | 9.05 | $9.02 | 22409 |
| 2024-07-22 | 9.05 | $9.02 | 17800 |
| 2024-07-19 | 9.05 | $9.02 | 7133 |
| 2024-07-18 | 9.05 | $9.02 | 53800 |
| 2024-07-17 | 9.06 | $9.06 | 10929 |
| 2024-07-16 | 9.05 | $9.10 | 29400 |
| 2024-07-15 | 9.05 | $9.08 | 7100 |
| 2024-07-12 | 9.04 | $9.13 | 31200 |
| 2024-07-11 | 9.03 | $9.13 | 12427 |
| 2024-07-10 | 9.02 | $9.07 | 18029 |
| 2024-07-09 | 9.01 | $9.05 | 15745 |
| 2024-07-08 | 9.00 | $9.00 | 19000 |
| 2024-07-05 | 9.00 | $9.04 | 11700 |
| 2024-07-03 | 8.99 | $9.05 | 18138 |
| 2024-07-02 | 8.99 | $9.03 | 14708 |
| 2024-07-01 | 8.98 | $9.00 | 27500 |
| 2024-06-28 | 8.98 | $9.04 | 29200 |
| 2024-06-27 | 8.97 | $9.01 | 9801 |
| 2024-06-26 | 8.96 | $8.97 | 12300 |
| 2024-06-25 | 8.96 | $8.97 | 19627 |
| 2024-06-24 | 8.95 | $8.95 | 30206 |
| 2024-06-21 | 8.95 | $8.97 | 11000 |
| 2024-06-20 | 8.94 | $8.99 | 9200 |
| 2024-06-18 | 8.94 | $9.01 | 7422 |
| 2024-06-17 | 8.93 | $8.98 | 20200 |
| 2024-06-14 | 8.92 | $8.96 | 8236 |
| 2024-06-13 | 8.91 | $8.98 | 5317 |
| 2024-06-12 | 8.91 | $8.96 | 10400 |
| 2024-06-11 | 8.90 | $8.96 | 19319 |
| 2024-06-10 | 8.89 | $8.93 | 25427 |
| 2024-06-07 | 8.89 | $8.90 | 25941 |
| 2024-06-06 | 8.89 | $8.96 | 33209 |
| 2024-06-05 | 8.88 | $8.94 | 45511 |
| 2024-06-04 | 8.88 | $8.94 | 19600 |
| 2024-06-03 | 8.87 | $8.91 | 30400 |
| 2024-05-31 | 8.87 | $8.88 | 15914 |
| 2024-05-30 | 8.87 | $8.80 | 25900 |
| 2024-05-29 | 8.88 | $8.77 | 31012 |
| 2024-05-28 | 8.89 | $8.81 | 37300 |
| 2024-05-24 | 8.90 | $8.86 | 9422 |
| 2024-05-23 | 8.90 | $8.85 | 30800 |
| 2024-05-22 | 8.91 | $8.88 | 30300 |
| 2024-05-21 | 8.91 | $8.92 | 7000 |
| 2024-05-20 | 8.91 | $8.94 | 15302 |
| 2024-05-17 | 8.90 | $8.95 | 56823 |
| 2024-05-16 | 8.89 | $8.93 | 41300 |
| 2024-05-15 | 8.89 | $8.89 | 44525 |
| 2024-05-14 | 8.89 | $8.88 | 25413 |
| 2024-05-13 | 8.89 | $8.88 | 32200 |
| 2024-05-10 | 8.89 | $8.89 | 10700 |
| 2024-05-09 | 8.89 | $8.94 | 8800 |
| 2024-05-08 | 8.88 | $8.94 | 12300 |
| 2024-05-07 | 8.88 | $8.91 | 28900 |
| 2024-05-06 | 8.87 | $8.92 | 13300 |
| 2024-05-03 | 8.87 | $8.91 | 17400 |
| 2024-05-02 | 8.87 | $8.88 | 7900 |
| 2024-05-01 | 8.87 | $8.85 | 30345 |
| 2024-04-30 | 8.87 | $8.83 | 20124 |
| 2024-04-29 | 8.87 | $8.86 | 16000 |
| 2024-04-26 | 8.88 | $8.85 | 17208 |
| 2024-04-25 | 8.88 | $8.83 | 18303 |
| 2024-04-24 | 8.89 | $8.88 | 18832 |
| 2024-04-23 | 8.89 | $8.89 | 7800 |
| 2024-04-22 | 8.89 | $8.90 | 3404 |
| 2024-04-19 | 8.90 | $8.89 | 20300 |
| 2024-04-18 | 8.90 | $8.82 | 7600 |
| 2024-04-17 | 8.91 | $8.86 | 12500 |
| 2024-04-16 | 8.92 | $8.86 | 14100 |
| 2024-04-15 | 8.93 | $8.97 | 22300 |
| 2024-04-12 | 8.92 | $8.87 | 24900 |
| 2024-04-11 | 8.93 | $8.89 | 23900 |
| 2024-04-10 | 8.94 | $8.86 | 49800 |
| 2024-04-09 | 8.94 | $8.90 | 16200 |
| 2024-04-08 | 8.95 | $8.90 | 8141 |
| 2024-04-05 | 8.95 | $8.88 | 29000 |
| 2024-04-04 | 8.96 | $8.91 | 53100 |
| 2024-04-03 | 8.97 | $8.93 | 55939 |
| 2024-04-02 | 8.97 | $8.94 | 14706 |
| 2024-04-01 | 8.97 | $8.96 | 19243 |
| 2024-03-28 | 8.97 | $8.99 | 36600 |
| 2024-03-27 | 8.96 | $8.99 | 23100 |
| 2024-03-26 | 8.96 | $9.00 | 3600 |
| 2024-03-25 | 8.95 | $9.00 | 14500 |
| 2024-03-22 | 8.94 | $9.03 | 20441 |
| 2024-03-21 | 8.93 | $9.00 | 34430 |
| 2024-03-20 | 8.92 | $8.95 | 24242 |
| 2024-03-19 | 8.92 | $8.98 | 9043 |
| 2024-03-18 | 8.91 | $8.95 | 12004 |
| 2024-03-15 | 8.91 | $8.90 | 8800 |
| 2024-03-14 | 8.92 | $8.90 | 39800 |
| 2024-03-13 | 8.92 | $8.94 | 13200 |
| 2024-03-12 | 8.92 | $8.94 | 19200 |
| 2024-03-11 | 8.92 | $8.95 | 8409 |
| 2024-03-08 | 8.92 | $8.93 | 55600 |
| 2024-03-07 | 8.92 | $8.96 | 33005 |
| 2024-03-06 | 8.92 | $8.92 | 77611 |
| 2024-03-05 | 8.93 | $8.85 | 294900 |
| 2024-03-04 | 8.94 | $8.84 | 46727 |
| 2024-03-01 | 8.96 | $8.88 | 97542 |
| 2024-02-29 | 8.97 | $8.86 | 99400 |
| 2024-02-28 | 8.99 | $8.85 | 43100 |
| 2024-02-27 | 9.01 | $8.84 | 36200 |
| 2024-02-26 | 9.03 | $8.89 | 84100 |
| 2024-02-23 | 9.04 | $8.96 | 27110 |
| 2024-02-22 | 9.06 | $9.01 | 17900 |
| 2024-02-21 | 9.06 | $9.03 | 4049 |
| 2024-02-20 | 9.07 | $9.03 | 25718 |
| 2024-02-16 | 9.07 | $9.02 | 4700 |
| 2024-02-15 | 9.08 | $9.06 | 20300 |
| 2024-02-14 | 9.08 | $9.00 | 25600 |
| 2024-02-13 | 9.08 | $9.00 | 24912 |
| 2024-02-12 | 9.09 | $9.06 | 16225 |
| 2024-02-09 | 9.09 | $9.00 | 58511 |
| 2024-02-08 | 9.10 | $9.07 | 5034 |
| 2024-02-07 | 9.10 | $9.05 | 25000 |
| 2024-02-06 | 9.10 | $9.19 | 21612 |
| 2024-02-05 | 9.09 | $9.10 | 24500 |
| 2024-02-02 | 9.08 | $9.15 | 15647 |
| 2024-02-01 | 9.07 | $9.23 | 16048 |
| 2024-01-31 | 9.05 | $9.25 | 10200 |
| 2024-01-30 | 9.03 | $9.15 | 52100 |
| 2024-01-29 | 9.02 | $9.06 | 10342 |
| 2024-01-26 | 9.01 | $8.94 | 23600 |
| 2024-01-25 | 9.01 | $9.04 | 22344 |
| 2024-01-24 | 9.00 | $9.07 | 37000 |
| 2024-01-23 | 8.99 | $9.06 | 11200 |
| 2024-01-22 | 8.98 | $9.06 | 41100 |
| 2024-01-19 | 8.97 | $8.97 | 19734 |
| 2024-01-18 | 8.97 | $8.98 | 22400 |
| 2024-01-17 | 8.96 | $8.99 | 23700 |
| 2024-01-16 | 8.95 | $9.02 | 46707 |
| 2024-01-12 | 8.94 | $9.02 | 6800 |
| 2024-01-11 | 8.93 | $9.02 | 17140 |
| 2024-01-10 | 8.92 | $9.00 | 31000 |
| 2024-01-09 | 8.91 | $9.04 | 15544 |
| 2024-01-08 | 8.89 | $9.04 | 26200 |
| 2024-01-05 | 8.87 | $8.96 | 24319 |
| 2024-01-04 | 8.86 | $8.96 | 35601 |
| 2024-01-03 | 8.84 | $8.94 | 24440 |
| 2024-01-02 | 8.83 | $8.87 | 23300 |
| 2023-12-29 | 8.82 | $8.82 | 59000 |
| 2023-12-28 | 8.82 | $8.84 | 54405 |
| 2023-12-27 | 8.82 | $8.85 | 43500 |
| 2023-12-26 | 8.81 | $8.87 | 85002 |
| 2023-12-22 | 8.80 | $8.86 | 95545 |
| 2023-12-21 | 8.80 | $8.85 | 55227 |
| 2023-12-20 | 8.79 | $8.81 | 55900 |
| 2023-12-19 | 8.78 | $8.81 | 53200 |
| 2023-12-18 | 8.78 | $8.82 | 28013 |
| 2023-12-15 | 8.77 | $8.83 | 27400 |
| 2023-12-14 | 8.76 | $8.88 | 27627 |
| 2023-12-13 | 8.75 | $8.83 | 43005 |
| 2023-12-12 | 8.74 | $8.75 | 39000 |
| 2023-12-11 | 8.74 | $8.72 | 39000 |
| 2023-12-08 | 8.73 | $8.70 | 84548 |
| 2023-12-07 | 8.73 | $8.77 | 49500 |
| 2023-12-06 | 8.73 | $8.75 | 41039 |
| 2023-12-05 | 8.72 | $8.85 | 127831 |
| 2023-12-04 | 8.71 | $8.74 | 62200 |
| 2023-12-01 | 8.71 | $8.81 | 125614 |
| 2023-11-30 | 8.70 | $8.71 | 49300 |
| 2023-11-29 | 8.69 | $8.78 | 33243 |
| 2023-11-28 | 8.68 | $8.67 | 37700 |
| 2023-11-27 | 8.68 | $8.67 | 39432 |
| 2023-11-24 | 8.68 | $8.74 | 6200 |
| 2023-11-22 | 8.67 | $8.71 | 28421 |
| 2023-11-21 | 8.67 | $8.68 | 7202 |
| 2023-11-20 | 8.66 | $8.70 | 25927 |
| 2023-11-17 | 8.66 | $8.70 | 77500 |
| 2023-11-16 | 8.65 | $8.73 | 58100 |
| 2023-11-15 | 8.63 | $8.63 | 32511 |
| 2023-11-14 | 8.63 | $8.63 | 54705 |
| 2023-11-13 | 8.62 | $8.54 | 54900 |
| 2023-11-10 | 8.63 | $8.62 | 31946 |
| 2023-11-09 | 8.62 | $8.65 | 17532 |
| 2023-11-08 | 8.61 | $8.75 | 40300 |
| 2023-11-07 | 8.59 | $8.78 | 29500 |
| 2023-11-06 | 8.57 | $8.73 | 26600 |
| 2023-11-03 | 8.55 | $8.96 | 70900 |
| 2023-11-02 | 8.50 | $8.57 | 37400 |
| 2023-11-01 | 8.50 | $8.55 | 42210 |
| 2023-10-31 | 8.49 | $8.52 | 15214 |
| 2023-10-30 | 8.49 | $8.57 | 26748 |
| 2023-10-27 | 8.48 | $8.49 | 26711 |
| 2023-10-26 | 8.47 | $8.48 | 41800 |
| 2023-10-25 | 8.47 | $8.40 | 58100 |
| 2023-10-24 | 8.48 | $8.58 | 38100 |
| 2023-10-23 | 8.47 | $8.53 | 25100 |
| 2023-10-20 | 8.46 | $8.47 | 24300 |
| 2023-10-19 | 8.46 | $8.45 | 42600 |
| 2023-10-18 | 8.47 | $8.45 | 19300 |
| 2023-10-17 | 8.47 | $8.46 | 12215 |
| 2023-10-16 | 8.48 | $8.45 | 6300 |
| 2023-10-13 | 8.48 | $8.50 | 42800 |
| 2023-10-12 | 8.49 | $8.44 | 30600 |
| 2023-10-11 | 8.50 | $8.50 | 22000 |
| 2023-10-10 | 8.50 | $8.49 | 24500 |
| 2023-10-09 | 8.51 | $8.44 | 3115 |
| 2023-10-06 | 8.53 | $8.42 | 23811 |
| 2023-10-05 | 8.55 | $8.46 | 10700 |
| 2023-10-04 | 8.56 | $8.50 | 10400 |
| 2023-10-03 | 8.58 | $8.41 | 41300 |
| 2023-10-02 | 8.60 | $8.45 | 14000 |
| 2023-09-29 | 8.63 | $8.47 | 5000 |
| 2023-09-28 | 8.65 | $8.49 | 23100 |
| 2023-09-27 | 8.67 | $8.49 | 47000 |
| 2023-09-26 | 8.70 | $8.48 | 83901 |
| 2023-09-25 | 8.73 | $8.57 | 42500 |
| 2023-09-22 | 8.75 | $8.60 | 23646 |
| 2023-09-21 | 8.76 | $8.61 | 22905 |
| 2023-09-20 | 8.78 | $8.67 | 20500 |
| 2023-09-19 | 8.80 | $8.67 | 17600 |
| 2023-09-18 | 8.81 | $8.77 | 9834 |
| 2023-09-15 | 8.82 | $8.73 | 18600 |
| 2023-09-14 | 8.83 | $8.82 | 11100 |
| 2023-09-13 | 8.83 | $8.79 | 29800 |
| 2023-09-12 | 8.83 | $8.81 | 6300 |
| 2023-09-11 | 8.84 | $8.78 | 5200 |
| 2023-09-08 | 8.85 | $8.83 | 12606 |
| 2023-09-07 | 8.85 | $8.87 | 15648 |
| 2023-09-06 | 8.85 | $8.84 | 11734 |
| 2023-09-05 | 8.85 | $8.89 | 23814 |
| 2023-09-01 | 8.85 | $8.82 | 34404 |
| 2023-08-31 | 8.85 | $8.77 | 17507 |
| 2023-08-30 | 8.86 | $8.79 | 43600 |
| 2023-08-29 | 8.87 | $8.85 | 55007 |
| 2023-08-28 | 8.87 | $8.83 | 8900 |
| 2023-08-25 | 8.88 | $8.87 | 16910 |
| 2023-08-24 | 8.88 | $8.85 | 15500 |
| 2023-08-23 | 8.89 | $8.87 | 41243 |
| 2023-08-22 | 8.89 | $8.86 | 17800 |
| 2023-08-21 | 8.90 | $8.86 | 57205 |
| 2023-08-18 | 8.91 | $8.90 | 26814 |
| 2023-08-17 | 8.91 | $8.90 | 62300 |
| 2023-08-16 | 8.91 | $8.84 | 26600 |
| 2023-08-15 | 8.92 | $8.90 | 11508 |
| 2023-08-14 | 8.93 | $8.91 | 23500 |
| 2023-08-11 | 8.93 | $8.87 | 8437 |
| 2023-08-10 | 8.94 | $8.86 | 31400 |
| 2023-08-09 | 8.95 | $8.87 | 16500 |
| 2023-08-08 | 8.96 | $8.88 | 21500 |
| 2023-08-07 | 8.97 | $8.89 | 17000 |
| 2023-08-04 | 8.98 | $8.97 | 21133 |
| 2023-08-03 | 8.98 | $8.90 | 38300 |
| 2023-08-02 | 8.99 | $8.95 | 21015 |
| 2023-08-01 | 8.99 | $9.00 | 21200 |
| 2023-07-31 | 8.99 | $9.01 | 27300 |
| 2023-07-28 | 8.99 | $9.02 | 16500 |
| 2023-07-27 | 8.99 | $8.98 | 14500 |
| 2023-07-26 | 8.99 | $9.02 | 16000 |
| 2023-07-25 | 8.99 | $9.01 | 16743 |
| 2023-07-24 | 8.99 | $9.00 | 31927 |
| 2023-07-21 | 8.99 | $8.99 | 14615 |
| 2023-07-20 | 8.99 | $8.95 | 35700 |
| 2023-07-19 | 8.99 | $8.96 | 19300 |
| 2023-07-18 | 8.99 | $8.95 | 23200 |
| 2023-07-17 | 8.99 | $8.96 | 35648 |
| 2023-07-14 | 9.00 | $8.95 | 20400 |
| 2023-07-13 | 9.00 | $9.01 | 36101 |
| 2023-07-12 | 9.00 | $9.02 | 7234 |
| 2023-07-11 | 8.99 | $9.02 | 21500 |
| 2023-07-10 | 8.99 | $9.03 | 31226 |
| 2023-07-07 | 8.98 | $9.02 | 14201 |
| 2023-07-06 | 8.98 | $8.95 | 9500 |
| 2023-07-05 | 8.98 | $9.00 | 14145 |
| 2023-07-03 | 8.98 | $9.05 | 4400 |
| 2023-06-30 | 8.98 | $9.00 | 8747 |
| 2023-06-29 | 8.98 | $8.99 | 14347 |
| 2023-06-28 | 8.98 | $9.04 | 13900 |
| 2023-06-27 | 8.98 | $9.01 | 11325 |
| 2023-06-26 | 8.98 | $9.00 | 14200 |
| 2023-06-23 | 8.99 | $8.95 | 30028 |
| 2023-06-22 | 9.00 | $8.90 | 29145 |
| 2023-06-21 | 9.01 | $8.92 | 27400 |
| 2023-06-20 | 9.03 | $8.92 | 11939 |
| 2023-06-16 | 9.04 | $8.94 | 20000 |
| 2023-06-15 | 9.06 | $8.94 | 28600 |
| 2023-06-14 | 9.07 | $8.94 | 23100 |
| 2023-06-13 | 9.09 | $8.92 | 30300 |
| 2023-06-12 | 9.11 | $8.96 | 51923 |
| 2023-06-09 | 9.12 | $8.98 | 45604 |
| 2023-06-08 | 9.14 | $9.04 | 21026 |
| 2023-06-07 | 9.15 | $9.03 | 24900 |
| 2023-06-06 | 9.16 | $9.14 | 5600 |
| 2023-06-05 | 9.16 | $9.19 | 16756 |
| 2023-06-02 | 9.15 | $9.20 | 4200 |
| 2023-06-01 | 9.14 | $9.20 | 38200 |
| 2023-05-31 | 9.14 | $9.27 | 8000 |
| 2023-05-30 | 9.12 | $9.26 | 49800 |
| 2023-05-26 | 9.10 | $9.08 | 2416 |
| 2023-05-25 | 9.11 | $9.08 | 7600 |
| 2023-05-24 | 9.11 | $9.02 | 7900 |
| 2023-05-23 | 9.12 | $9.15 | 14900 |
| 2023-05-22 | 9.11 | $9.19 | 9200 |
| 2023-05-19 | 9.11 | $9.27 | 18400 |
| 2023-05-18 | 9.09 | $9.09 | 5901 |
| 2023-05-17 | 9.10 | $9.10 | 11200 |
| 2023-05-16 | 9.10 | $9.11 | 46525 |
| 2023-05-15 | 9.10 | $9.03 | 30700 |
| 2023-05-12 | 9.12 | $9.04 | 36400 |
| 2023-05-11 | 9.14 | $9.09 | 23143 |
| 2023-05-10 | 9.15 | $9.15 | 18415 |
| 2023-05-09 | 9.16 | $9.11 | 13400 |
| 2023-05-08 | 9.18 | $9.06 | 11805 |
| 2023-05-05 | 9.20 | $9.08 | 31800 |
| 2023-05-04 | 9.22 | $9.05 | 11300 |
| 2023-05-03 | 9.25 | $9.06 | 15000 |
| 2023-05-02 | 9.27 | $9.09 | 25100 |
| 2023-05-01 | 9.30 | $9.09 | 19400 |
| 2023-04-28 | 9.32 | $9.12 | 41200 |
| 2023-04-27 | 9.35 | $9.13 | 23628 |
| 2023-04-26 | 9.37 | $9.18 | 17800 |
| 2023-04-25 | 9.39 | $9.19 | 12700 |
| 2023-04-24 | 9.40 | $9.28 | 9700 |
| 2023-04-21 | 9.41 | $9.30 | 10444 |
| 2023-04-20 | 9.41 | $9.36 | 4604 |
| 2023-04-19 | 9.41 | $9.37 | 51300 |
| 2023-04-18 | 9.41 | $9.42 | 11033 |
| 2023-04-17 | 9.40 | $9.53 | 7322 |
| 2023-04-14 | 9.37 | $9.59 | 4900 |
| 2023-04-13 | 9.34 | $9.62 | 42700 |
| 2023-04-12 | 9.31 | $9.51 | 23636 |
| 2023-04-11 | 9.28 | $9.49 | 8100 |
| 2023-04-10 | 9.25 | $9.48 | 4600 |
| 2023-04-06 | 9.23 | $9.58 | 70101 |
| 2023-04-05 | 9.19 | $9.25 | 19800 |
| 2023-04-04 | 9.18 | $9.18 | 27500 |
| 2023-04-03 | 9.18 | $9.27 | 12926 |
| 2023-03-31 | 9.16 | $9.23 | 10522 |
| 2023-03-30 | 9.16 | $9.24 | 15800 |
| 2023-03-29 | 9.15 | $9.17 | 7318 |
| 2023-03-28 | 9.15 | $9.16 | 2015 |
| 2023-03-27 | 9.14 | $9.14 | 3846 |
| 2023-03-24 | 9.15 | $9.17 | 6800 |
| 2023-03-23 | 9.14 | $9.11 | 19931 |
| 2023-03-22 | 9.15 | $9.17 | 5100 |
| 2023-03-21 | 9.15 | $9.12 | 9300 |
| 2023-03-20 | 9.15 | $9.19 | 9807 |
| 2023-03-17 | 9.15 | $9.13 | 1241 |
| 2023-03-16 | 9.16 | $9.15 | 28000 |
| 2023-03-15 | 9.17 | $9.18 | 7627 |
| 2023-03-14 | 9.18 | $9.10 | 8736 |
| 2023-03-13 | 9.19 | $9.16 | 13517 |
| 2023-03-10 | 9.21 | $9.11 | 17800 |
| 2023-03-09 | 9.22 | $9.15 | 19000 |
| 2023-03-08 | 9.24 | $9.11 | 9019 |
| 2023-03-07 | 9.26 | $9.10 | 47617 |
| 2023-03-06 | 9.28 | $9.12 | 66400 |
| 2023-03-03 | 9.30 | $9.17 | 10800 |
| 2023-03-02 | 9.32 | $9.15 | 14600 |
| 2023-03-01 | 9.34 | $9.23 | 21834 |
| 2023-02-28 | 9.36 | $9.20 | 48200 |
| 2023-02-27 | 9.38 | $9.25 | 23400 |
| 2023-02-24 | 9.39 | $9.19 | 7814 |
| 2023-02-23 | 9.42 | $9.20 | 13318 |
| 2023-02-22 | 9.44 | $9.29 | 35000 |
| 2023-02-21 | 9.46 | $9.43 | 26600 |
| 2023-02-17 | 9.46 | $9.53 | 18800 |
| 2023-02-16 | 9.45 | $9.50 | 10633 |
| 2023-02-15 | 9.45 | $9.58 | 13646 |
| 2023-02-14 | 9.44 | $9.46 | 35000 |
| 2023-02-13 | 9.43 | $9.42 | 20720 |
| 2023-02-10 | 9.44 | $9.58 | 17600 |
| 2023-02-09 | 9.42 | $9.40 | 19900 |
| 2023-02-08 | 9.42 | $9.39 | 15325 |
| 2023-02-07 | 9.43 | $9.27 | 29400 |
| 2023-02-06 | 9.44 | $9.28 | 16937 |
| 2023-02-03 | 9.45 | $9.35 | 11247 |
| 2023-02-02 | 9.46 | $9.50 | 8100 |
| 2023-02-01 | 9.45 | $9.49 | 20146 |
| 2023-01-31 | 9.43 | $9.44 | 39538 |
| 2023-01-30 | 9.43 | $9.49 | 15800 |
| 2023-01-27 | 9.41 | $9.51 | 33400 |
| 2023-01-26 | 9.39 | $9.53 | 22043 |
| 2023-01-25 | 9.37 | $9.50 | 16200 |
| 2023-01-24 | 9.34 | $9.46 | 45548 |
| 2023-01-23 | 9.32 | $9.61 | 22200 |
| 2023-01-20 | 9.29 | $9.51 | 18200 |
| 2023-01-19 | 9.26 | $9.52 | 90200 |
| 2023-01-18 | 9.22 | $9.26 | 43718 |
| 2023-01-17 | 9.22 | $9.25 | 58600 |
| 2023-01-13 | 9.21 | $9.36 | 15400 |
| 2023-01-12 | 9.19 | $9.36 | 13100 |
| 2023-01-11 | 9.17 | $9.36 | 6703 |
| 2023-01-10 | 9.14 | $9.26 | 21812 |
| 2023-01-09 | 9.13 | $9.27 | 4400 |
| 2023-01-06 | 9.12 | $9.22 | 12200 |
| 2023-01-05 | 9.11 | $9.16 | 22116 |
| 2023-01-04 | 9.10 | $9.15 | 31800 |
| 2023-01-03 | 9.10 | $9.11 | 7100 |
| 2022-12-30 | 9.10 | $9.06 | 129348 |
| 2022-12-29 | 9.10 | $9.06 | 60808 |
| 2022-12-28 | 9.11 | $9.15 | 71300 |
| 2022-12-27 | 9.10 | $9.00 | 115716 |
| 2022-12-23 | 9.11 | $9.12 | 45200 |
| 2022-12-22 | 9.11 | $9.08 | 30631 |
| 2022-12-21 | 9.12 | $9.14 | 23900 |
| 2022-12-20 | 9.12 | $9.11 | 33248 |
| 2022-12-19 | 9.12 | $9.07 | 36200 |
| 2022-12-16 | 9.13 | $9.08 | 26200 |
| 2022-12-15 | 9.14 | $9.13 | 62600 |
| 2022-12-14 | 9.14 | $9.12 | 70343 |
| 2022-12-13 | 9.14 | $9.15 | 45200 |
| 2022-12-12 | 9.14 | $9.11 | 23123 |
| 2022-12-09 | 9.15 | $9.10 | 72700 |
| 2022-12-08 | 9.15 | $9.10 | 61400 |
| 2022-12-07 | 9.16 | $9.13 | 73541 |
| 2022-12-06 | 9.16 | $9.14 | 27143 |
| 2022-12-05 | 9.16 | $9.12 | 20915 |
| 2022-12-02 | 9.17 | $9.13 | 29228 |
| 2022-12-01 | 9.17 | $9.16 | 23425 |
| 2022-11-30 | 9.17 | $9.20 | 43300 |
| 2022-11-29 | 9.16 | $9.12 | 38800 |
| 2022-11-28 | 9.16 | $9.11 | 46700 |
| 2022-11-25 | 9.16 | $9.23 | 11300 |
| 2022-11-23 | 9.15 | $9.20 | 24200 |
| 2022-11-22 | 9.13 | $9.18 | 30200 |
| 2022-11-21 | 9.12 | $9.17 | 26200 |
| 2022-11-18 | 9.11 | $9.21 | 13945 |
| 2022-11-17 | 9.09 | $9.18 | 28214 |
| 2022-11-16 | 9.07 | $9.18 | 12428 |
| 2022-11-15 | 9.05 | $9.20 | 39200 |
| 2022-11-14 | 9.03 | $9.26 | 14231 |
| 2022-11-11 | 9.00 | $9.21 | 57200 |
| 2022-11-10 | 8.97 | $9.12 | 21940 |
| 2022-11-09 | 8.95 | $8.99 | 9048 |
| 2022-11-08 | 8.95 | $9.03 | 23800 |
| 2022-11-07 | 8.93 | $9.31 | 35000 |
| 2022-11-04 | 8.89 | $9.18 | 62330 |
| 2022-11-03 | 8.86 | $8.88 | 51840 |
| 2022-11-02 | 8.86 | $8.82 | 33200 |
| 2022-11-01 | 8.87 | $8.88 | 29820 |
| 2022-10-31 | 8.87 | $8.85 | 24200 |
| 2022-10-28 | 8.87 | $8.89 | 39141 |
| 2022-10-27 | 8.87 | $8.87 | 31221 |
| 2022-10-26 | 8.87 | $8.85 | 22400 |
| 2022-10-25 | 8.88 | $8.82 | 27517 |
| 2022-10-24 | 8.88 | $8.85 | 36438 |
| 2022-10-21 | 8.89 | $8.84 | 24717 |
| 2022-10-20 | 8.89 | $8.97 | 19300 |
| 2022-10-19 | 8.88 | $8.86 | 68532 |
| 2022-10-18 | 8.89 | $8.87 | 15702 |
| 2022-10-17 | 8.89 | $8.86 | 31300 |
| 2022-10-14 | 8.90 | $8.84 | 42600 |
| 2022-10-13 | 8.91 | $8.86 | 27044 |
| 2022-10-12 | 8.92 | $8.89 | 41500 |
| 2022-10-11 | 8.93 | $8.89 | 49342 |
| 2022-10-10 | 8.94 | $8.87 | 40700 |
| 2022-10-07 | 8.95 | $9.03 | 29100 |
| 2022-10-06 | 8.95 | $8.95 | 30238 |
| 2022-10-05 | 8.96 | $8.92 | 36428 |
| 2022-10-04 | 8.97 | $8.89 | 79900 |
| 2022-10-03 | 8.99 | $8.85 | 30627 |
| 2022-09-30 | 9.01 | $8.86 | 16300 |
| 2022-09-29 | 9.04 | $8.85 | 7200 |
| 2022-09-28 | 9.07 | $8.86 | 31200 |
| 2022-09-27 | 9.10 | $8.85 | 57948 |
| 2022-09-26 | 9.13 | $8.90 | 19000 |
| 2022-09-23 | 9.16 | $8.93 | 57331 |
| 2022-09-22 | 9.19 | $9.03 | 40326 |
| 2022-09-21 | 9.21 | $9.08 | 27025 |
| 2022-09-20 | 9.23 | $9.05 | 15118 |
| 2022-09-19 | 9.26 | $9.11 | 37302 |
| 2022-09-16 | 9.28 | $9.23 | 71915 |
| 2022-09-15 | 9.29 | $9.17 | 10207 |
| 2022-09-14 | 9.30 | $9.15 | 72100 |
| 2022-09-13 | 9.32 | $9.22 | 15800 |
| 2022-09-12 | 9.34 | $9.27 | 33538 |
| 2022-09-09 | 9.35 | $9.31 | 16416 |
| 2022-09-08 | 9.35 | $9.29 | 4400 |
| 2022-09-07 | 9.36 | $9.31 | 26100 |
| 2022-09-06 | 9.37 | $9.22 | 23927 |
| 2022-09-02 | 9.39 | $9.32 | 10302 |
| 2022-09-01 | 9.41 | $9.30 | 4210 |
| 2022-08-31 | 9.42 | $9.39 | 3100 |
| 2022-08-30 | 9.43 | $9.36 | 25100 |
| 2022-08-29 | 9.44 | $9.43 | 4300 |
| 2022-08-26 | 9.44 | $9.43 | 9200 |
| 2022-08-25 | 9.45 | $9.45 | 9443 |
| 2022-08-24 | 9.45 | $9.40 | 39600 |
| 2022-08-23 | 9.46 | $9.38 | 31623 |
| 2022-08-22 | 9.47 | $9.31 | 13428 |
| 2022-08-19 | 9.49 | $9.36 | 32029 |
| 2022-08-18 | 9.50 | $9.41 | 19200 |
| 2022-08-17 | 9.50 | $9.38 | 20828 |
| 2022-08-16 | 9.51 | $9.46 | 16900 |
| 2022-08-15 | 9.51 | $9.52 | 23401 |
| 2022-08-12 | 9.51 | $9.48 | 80600 |
| 2022-08-11 | 9.51 | $9.59 | 19700 |
| 2022-08-10 | 9.49 | $9.59 | 9900 |
| 2022-08-09 | 9.47 | $9.54 | 6900 |
| 2022-08-08 | 9.46 | $9.54 | 14148 |
| 2022-08-05 | 9.45 | $9.51 | 17517 |
| 2022-08-04 | 9.44 | $9.56 | 6512 |
| 2022-08-03 | 9.42 | $9.54 | 27700 |
| 2022-08-02 | 9.40 | $9.55 | 14300 |
| 2022-08-01 | 9.38 | $9.54 | 28000 |
| 2022-07-29 | 9.37 | $9.57 | 21300 |
| 2022-07-28 | 9.34 | $9.47 | 20000 |
| 2022-07-27 | 9.33 | $9.34 | 51500 |
| 2022-07-26 | 9.32 | $9.36 | 29018 |
| 2022-07-25 | 9.32 | $9.38 | 32500 |
| 2022-07-22 | 9.31 | $9.38 | 38004 |
| 2022-07-21 | 9.30 | $9.34 | 7321 |
| 2022-07-20 | 9.29 | $9.33 | 70100 |
| 2022-07-19 | 9.28 | $9.28 | 40704 |
| 2022-07-18 | 9.27 | $9.29 | 12731 |
| 2022-07-15 | 9.27 | $9.27 | 20218 |
| 2022-07-14 | 9.26 | $9.27 | 20849 |
| 2022-07-13 | 9.26 | $9.31 | 12100 |
| 2022-07-12 | 9.25 | $9.36 | 21427 |
| 2022-07-11 | 9.23 | $9.31 | 23512 |
| 2022-07-08 | 9.22 | $9.30 | 43500 |
| 2022-07-07 | 9.21 | $9.33 | 91600 |
| 2022-07-06 | 9.20 | $9.39 | 11900 |
| 2022-07-05 | 9.19 | $9.32 | 20022 |
| 2022-07-01 | 9.18 | $9.25 | 38000 |
| 2022-06-30 | 9.18 | $9.18 | 39400 |
| 2022-06-29 | 9.18 | $9.17 | 16900 |
| 2022-06-28 | 9.19 | $9.13 | 14217 |
| 2022-06-27 | 9.20 | $9.18 | 26300 |
| 2022-06-24 | 9.21 | $9.17 | 18100 |
| 2022-06-23 | 9.22 | $9.19 | 18100 |
| 2022-06-22 | 9.23 | $9.05 | 52600 |
| 2022-06-21 | 9.25 | $9.12 | 51409 |
| 2022-06-17 | 9.27 | $9.07 | 30403 |
| 2022-06-16 | 9.29 | $9.11 | 69800 |
| 2022-06-15 | 9.30 | $9.18 | 57900 |
| 2022-06-14 | 9.32 | $9.15 | 24221 |
| 2022-06-13 | 9.33 | $9.18 | 29800 |
| 2022-06-10 | 9.34 | $9.26 | 128534 |
| 2022-06-09 | 9.35 | $9.36 | 34606 |
| 2022-06-08 | 9.34 | $9.42 | 34642 |
| 2022-06-07 | 9.33 | $9.42 | 49441 |
| 2022-06-06 | 9.31 | $9.38 | 40714 |
| 2022-06-03 | 9.30 | $9.38 | 65300 |
| 2022-06-02 | 9.29 | $9.40 | 26900 |
| 2022-06-01 | 9.28 | $9.36 | 42700 |
| 2022-05-31 | 9.27 | $9.31 | 60118 |
| 2022-05-27 | 9.26 | $9.42 | 28400 |
| 2022-05-26 | 9.25 | $9.42 | 29925 |
| 2022-05-25 | 9.23 | $9.38 | 25600 |
| 2022-05-24 | 9.21 | $9.26 | 18100 |
| 2022-05-23 | 9.21 | $9.20 | 47411 |
| 2022-05-20 | 9.22 | $9.17 | 56600 |
| 2022-05-19 | 9.23 | $9.15 | 23233 |
| 2022-05-18 | 9.24 | $9.15 | 23300 |
| 2022-05-17 | 9.26 | $9.25 | 29200 |
| 2022-05-16 | 9.26 | $9.16 | 19400 |
| 2022-05-13 | 9.27 | $9.16 | 16819 |
| 2022-05-12 | 9.29 | $9.22 | 26900 |
| 2022-05-11 | 9.30 | $9.24 | 26607 |
| 2022-05-10 | 9.31 | $9.28 | 36000 |
| 2022-05-09 | 9.31 | $9.18 | 40700 |
| 2022-05-06 | 9.33 | $9.23 | 14700 |
| 2022-05-05 | 9.34 | $9.30 | 26600 |
| 2022-05-04 | 9.35 | $9.31 | 25000 |
| 2022-05-03 | 9.36 | $9.32 | 17141 |
| 2022-05-02 | 9.37 | $9.27 | 8940 |
| 2022-04-29 | 9.38 | $9.30 | 10445 |
| 2022-04-28 | 9.39 | $9.30 | 29025 |
| 2022-04-27 | 9.41 | $9.33 | 17800 |
| 2022-04-26 | 9.42 | $9.34 | 95712 |
| 2022-04-25 | 9.43 | $9.43 | 21900 |
| 2022-04-22 | 9.43 | $9.58 | 38600 |
| 2022-04-21 | 9.43 | $9.37 | 46726 |
| 2022-04-20 | 9.44 | $9.35 | 19800 |
| 2022-04-19 | 9.45 | $9.32 | 29700 |
| 2022-04-18 | 9.47 | $9.38 | 47639 |
| 2022-04-14 | 9.49 | $9.35 | 27300 |
| 2022-04-13 | 9.51 | $9.40 | 60700 |
| 2022-04-12 | 9.53 | $9.39 | 40535 |
| 2022-04-11 | 9.55 | $9.39 | 30317 |
| 2022-04-08 | 9.57 | $9.42 | 46800 |
| 2022-04-07 | 9.59 | $9.46 | 25800 |
| 2022-04-06 | 9.61 | $9.48 | 13936 |
| 2022-04-05 | 9.63 | $9.53 | 30500 |
| 2022-04-04 | 9.65 | $9.59 | 24600 |
| 2022-04-01 | 9.66 | $9.56 | 55008 |
| 2022-03-31 | 9.68 | $9.58 | 15602 |
| 2022-03-30 | 9.70 | $9.59 | 15100 |
| 2022-03-29 | 9.71 | $9.65 | 23303 |
| 2022-03-28 | 9.73 | $9.58 | 33600 |
| 2022-03-25 | 9.75 | $9.60 | 23000 |
| 2022-03-24 | 9.77 | $9.63 | 12501 |
| 2022-03-23 | 9.79 | $9.71 | 8900 |
| 2022-03-22 | 9.80 | $9.70 | 15914 |
| 2022-03-21 | 9.82 | $9.70 | 5615 |
| 2022-03-18 | 9.83 | $9.73 | 8138 |
| 2022-03-17 | 9.84 | $9.74 | 10432 |
| 2022-03-16 | 9.86 | $9.70 | 17000 |
| 2022-03-15 | 9.88 | $9.73 | 11300 |
| 2022-03-14 | 9.89 | $9.78 | 6300 |
| 2022-03-11 | 9.91 | $9.81 | 8709 |
| 2022-03-10 | 9.92 | $9.89 | 22841 |
| 2022-03-09 | 9.92 | $9.94 | 12220 |
| 2022-03-08 | 9.93 | $9.93 | 28402 |
| 2022-03-07 | 9.93 | $9.85 | 15500 |
| 2022-03-04 | 9.94 | $9.97 | 630 |
| 2022-03-03 | 9.94 | $9.97 | 16200 |
| 2022-03-02 | 9.93 | $9.96 | 5500 |
| 2022-03-01 | 9.93 | $9.98 | 6527 |
| 2022-02-28 | 9.93 | $9.89 | 5200 |
| 2022-02-25 | 9.94 | $9.85 | 21900 |
| 2022-02-24 | 9.96 | $9.85 | 24200 |
| 2022-02-23 | 9.97 | $9.81 | 38800 |
| 2022-02-22 | 9.99 | $9.80 | 52000 |
| 2022-02-18 | 10.02 | $9.99 | 4800 |
| 2022-02-17 | 10.03 | $10.01 | 16300 |
| 2022-02-16 | 10.03 | $9.99 | 29100 |
| 2022-02-15 | 10.04 | $9.97 | 14900 |
| 2022-02-14 | 10.06 | $9.97 | 52949 |
| 2022-02-11 | 10.08 | $10.04 | 16405 |
| 2022-02-10 | 10.10 | $10.02 | 29345 |
| 2022-02-09 | 10.12 | $10.05 | 50042 |
| 2022-02-08 | 10.14 | $9.96 | 13819 |
| 2022-02-07 | 10.18 | $10.03 | 16320 |
| 2022-02-04 | 10.21 | $9.99 | 21000 |
| 2022-02-03 | 10.24 | $9.98 | 28705 |
| 2022-02-02 | 10.28 | $10.06 | 24900 |
| 2022-02-01 | 10.32 | $10.02 | 28400 |
| 2022-01-31 | 10.36 | $10.00 | 31809 |
| 2022-01-28 | 10.41 | $10.14 | 17000 |
| 2022-01-27 | 10.45 | $10.17 | 13700 |
| 2022-01-26 | 10.48 | $10.26 | 19812 |
| 2022-01-25 | 10.51 | $10.45 | 28800 |
| 2022-01-24 | 10.52 | $10.24 | 14316 |
| 2022-01-21 | 10.55 | $10.21 | 7300 |
| 2022-01-20 | 10.58 | $10.23 | 8500 |
| 2022-01-19 | 10.62 | $10.17 | 31219 |
| 2022-01-18 | 10.66 | $10.75 | 14500 |
| 2022-01-14 | 10.65 | $10.78 | 10104 |
| 2022-01-13 | 10.63 | $10.90 | 9000 |
| 2022-01-12 | 10.60 | $10.74 | 14200 |
| 2022-01-11 | 10.59 | $10.65 | 32600 |
| 2022-01-10 | 10.58 | $10.68 | 18700 |
| 2022-01-07 | 10.57 | $10.59 | 19400 |
| 2022-01-06 | 10.56 | $10.50 | 3100 |
| 2022-01-05 | 10.57 | $10.49 | 33500 |
| 2022-01-04 | 10.58 | $10.68 | 4014 |
| 2022-01-03 | 10.57 | $10.63 | 11838 |
| 2021-12-31 | 10.56 | $10.70 | 50300 |
| 2021-12-30 | 10.55 | $10.61 | 97600 |
| 2021-12-29 | 10.54 | $10.47 | 18411 |
| 2021-12-28 | 10.55 | $10.47 | 9245 |
| 2021-12-27 | 10.56 | $10.50 | 54629 |
| 2021-12-23 | 10.58 | $10.54 | 14300 |
| 2021-12-22 | 10.59 | $10.58 | 14505 |
| 2021-12-21 | 10.60 | $10.50 | 11811 |
| 2021-12-20 | 10.62 | $10.55 | 35806 |
| 2021-12-17 | 10.63 | $10.63 | 17838 |
| 2021-12-16 | 10.65 | $10.64 | 12400 |
| 2021-12-15 | 10.66 | $10.57 | 51300 |
| 2021-12-14 | 10.68 | $10.52 | 43500 |
| 2021-12-13 | 10.70 | $10.56 | 12200 |
| 2021-12-10 | 10.72 | $10.57 | 20641 |
| 2021-12-09 | 10.74 | $10.58 | 19929 |
| 2021-12-08 | 10.76 | $10.58 | 12400 |
| 2021-12-07 | 10.79 | $10.59 | 18104 |
| 2021-12-06 | 10.81 | $10.50 | 21400 |
| 2021-12-03 | 10.84 | $10.47 | 27737 |
| 2021-12-02 | 10.87 | $10.54 | 31500 |
| 2021-12-01 | 10.90 | $10.64 | 68939 |
| 2021-11-30 | 10.92 | $11.00 | 12218 |
| 2021-11-29 | 10.90 | $11.05 | 16500 |
| 2021-11-26 | 10.88 | $11.07 | 900 |
| 2021-11-24 | 10.85 | $10.98 | 8306 |
| 2021-11-23 | 10.83 | $11.04 | 12900 |
| 2021-11-22 | 10.80 | $10.98 | 14800 |
| 2021-11-19 | 10.78 | $11.09 | 23800 |
| 2021-11-18 | 10.74 | $11.10 | 21700 |
| 2021-11-17 | 10.70 | $10.78 | 11800 |
| 2021-11-16 | 10.69 | $10.75 | 18200 |
| 2021-11-15 | 10.68 | $10.65 | 14616 |
| 2021-11-12 | 10.68 | $10.79 | 12309 |
| 2021-11-11 | 10.66 | $10.76 | 14025 |
| 2021-11-10 | 10.65 | $10.74 | 13606 |
| 2021-11-09 | 10.64 | $10.69 | 7424 |
| 2021-11-08 | 10.63 | $10.68 | 3800 |
| 2021-11-05 | 10.62 | $10.67 | 9622 |
| 2021-11-04 | 10.61 | $10.64 | 9300 |
| 2021-11-03 | 10.61 | $10.66 | 7900 |
| 2021-11-02 | 10.60 | $10.65 | 2241 |
| 2021-11-01 | 10.60 | $10.64 | 11345 |
| 2021-10-29 | 10.59 | $10.67 | 15742 |
| 2021-10-28 | 10.58 | $10.64 | 19711 |
| 2021-10-27 | 10.58 | $10.62 | 17221 |
| 2021-10-26 | 10.58 | $10.55 | 8625 |
| 2021-10-25 | 10.59 | $10.61 | 13600 |
| 2021-10-22 | 10.59 | $10.55 | 7400 |
| 2021-10-21 | 10.60 | $10.51 | 10700 |
| 2021-10-20 | 10.61 | $10.58 | 13641 |
| 2021-10-19 | 10.62 | $10.55 | 13317 |
| 2021-10-18 | 10.64 | $10.61 | 18800 |
| 2021-10-15 | 10.64 | $10.58 | 15100 |
| 2021-10-14 | 10.66 | $10.62 | 15227 |
| 2021-10-13 | 10.67 | $10.63 | 12032 |
| 2021-10-12 | 10.68 | $10.58 | 8000 |
| 2021-10-11 | 10.69 | $10.51 | 3335 |
| 2021-10-08 | 10.72 | $10.54 | 1300 |
| 2021-10-07 | 10.74 | $10.55 | 20100 |
| 2021-10-06 | 10.76 | $10.52 | 42900 |
| 2021-10-05 | 10.79 | $10.60 | 77000 |
| 2021-10-04 | 10.81 | $10.72 | 9744 |
| 2021-10-01 | 10.82 | $10.87 | 12700 |
| 2021-09-30 | 10.82 | $10.86 | 21500 |
| 2021-09-29 | 10.81 | $10.76 | 9904 |
| 2021-09-28 | 10.82 | $10.75 | 33232 |
| 2021-09-27 | 10.83 | $10.78 | 21931 |
| 2021-09-24 | 10.83 | $10.82 | 21322 |
| 2021-09-23 | 10.84 | $10.82 | 27427 |
| 2021-09-22 | 10.84 | $10.85 | 20948 |
| 2021-09-21 | 10.84 | $10.82 | 9200 |
| 2021-09-20 | 10.84 | $10.82 | 12226 |
| 2021-09-17 | 10.84 | $10.81 | 12100 |
| 2021-09-16 | 10.85 | $10.87 | 14300 |
| 2021-09-15 | 10.84 | $10.84 | 22724 |
| 2021-09-14 | 10.85 | $10.85 | 16207 |
| 2021-09-13 | 10.85 | $10.87 | 18408 |
| 2021-09-10 | 10.84 | $10.81 | 5100 |
| 2021-09-09 | 10.85 | $10.81 | 4400 |
| 2021-09-08 | 10.85 | $10.82 | 20600 |
| 2021-09-07 | 10.86 | $10.81 | 10800 |
| 2021-09-03 | 10.86 | $10.85 | 10202 |
| 2021-09-02 | 10.87 | $10.89 | 18300 |
| 2021-09-01 | 10.86 | $10.82 | 13400 |
| 2021-08-31 | 10.87 | $10.86 | 5700 |
| 2021-08-30 | 10.87 | $10.87 | 7200 |
| 2021-08-27 | 10.88 | $10.87 | 4821 |
| 2021-08-26 | 10.88 | $10.83 | 10301 |
| 2021-08-25 | 10.89 | $10.88 | 6801 |
| 2021-08-24 | 10.89 | $10.89 | 27400 |
| 2021-08-23 | 10.89 | $10.87 | 12649 |
| 2021-08-20 | 10.90 | $10.87 | 17120 |
| 2021-08-19 | 10.90 | $10.89 | 33722 |
| 2021-08-18 | 10.90 | $10.81 | 13400 |
| 2021-08-17 | 10.91 | $10.82 | 45800 |
| 2021-08-16 | 10.92 | $10.91 | 15600 |
| 2021-08-13 | 10.92 | $10.89 | 2501 |
| 2021-08-12 | 10.93 | $10.90 | 14300 |
| 2021-08-11 | 10.93 | $10.90 | 28044 |
| 2021-08-10 | 10.93 | $10.89 | 12511 |
| 2021-08-09 | 10.93 | $10.90 | 18727 |
| 2021-08-06 | 10.93 | $10.90 | 11200 |
| 2021-08-05 | 10.94 | $10.99 | 3700 |
| 2021-08-04 | 10.93 | $10.99 | 8912 |
| 2021-08-03 | 10.92 | $11.00 | 13610 |
| 2021-08-02 | 10.91 | $10.96 | 18200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.40
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.41
Average
9.32
Maximum
11.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 9.40 | $9.34 | 12317 |
| 2026-07-27 | 9.41 | $9.39 | 15400 |
| 2026-07-24 | 9.41 | $9.38 | 14900 |
| 2026-07-23 | 9.41 | $9.38 | 23700 |
| 2026-07-22 | 9.42 | $9.35 | 4135 |
| 2026-07-21 | 9.43 | $9.38 | 23800 |
| 2026-07-20 | 9.43 | $9.43 | 30938 |
| 2026-07-17 | 9.43 | $9.41 | 1011 |
| 2026-07-16 | 9.43 | $9.41 | 2300 |
| 2026-07-15 | 9.43 | $9.47 | 6103 |
| 2026-07-14 | 9.41 | $9.50 | 60339 |
| 2026-07-13 | 9.39 | $9.38 | 31600 |
| 2026-07-10 | 9.39 | $9.44 | 18800 |
| 2026-07-09 | 9.37 | $9.35 | 3300 |
| 2026-07-08 | 9.37 | $9.32 | 20900 |
| 2026-07-07 | 9.38 | $9.36 | 6800 |
| 2026-07-06 | 9.38 | $9.40 | 2900 |
| 2026-07-02 | 9.37 | $9.38 | 7000 |
| 2026-07-01 | 9.36 | $9.46 | 7100 |
| 2026-06-30 | 9.34 | $9.42 | 20428 |
| 2026-06-29 | 9.32 | $9.43 | 9400 |
| 2026-06-26 | 9.29 | $9.36 | 12800 |
| 2026-06-25 | 9.28 | $9.36 | 18214 |
| 2026-06-24 | 9.26 | $9.29 | 15400 |
| 2026-06-23 | 9.26 | $9.30 | 10233 |
| 2026-06-22 | 9.25 | $9.27 | 15900 |
| 2026-06-18 | 9.25 | $9.28 | 11700 |
| 2026-06-17 | 9.24 | $9.28 | 10448 |
| 2026-06-16 | 9.24 | $9.27 | 11200 |
| 2026-06-15 | 9.23 | $9.27 | 1000 |
| 2026-06-12 | 9.23 | $9.28 | 9700 |
| 2026-06-11 | 9.22 | $9.26 | 5400 |
| 2026-06-10 | 9.21 | $9.22 | 6100 |
| 2026-06-09 | 9.22 | $9.20 | 4701 |
| 2026-06-08 | 9.23 | $9.21 | 8447 |
| 2026-06-05 | 9.23 | $9.20 | 22200 |
| 2026-06-04 | 9.24 | $9.25 | 4426 |
| 2026-06-03 | 9.25 | $9.22 | 7300 |
| 2026-06-02 | 9.26 | $9.26 | 8400 |
| 2026-06-01 | 9.26 | $9.32 | 9494 |
| 2026-05-29 | 9.25 | $9.34 | 22200 |
| 2026-05-28 | 9.24 | $9.33 | 22705 |
| 2026-05-27 | 9.22 | $9.35 | 37700 |
| 2026-05-26 | 9.20 | $9.28 | 12841 |
| 2026-05-22 | 9.19 | $9.22 | 49500 |
| 2026-05-21 | 9.19 | $9.20 | 58805 |
| 2026-05-20 | 9.20 | $9.19 | 9900 |
| 2026-05-19 | 9.21 | $9.15 | 31505 |
| 2026-05-18 | 9.23 | $9.20 | 8100 |
| 2026-05-15 | 9.25 | $9.17 | 13300 |
| 2026-05-14 | 9.27 | $9.35 | 17626 |
| 2026-05-13 | 9.27 | $9.29 | 10300 |
| 2026-05-12 | 9.27 | $9.28 | 10000 |
| 2026-05-11 | 9.27 | $9.31 | 24746 |
| 2026-05-08 | 9.27 | $9.31 | 14404 |
| 2026-05-07 | 9.28 | $9.29 | 36706 |
| 2026-05-06 | 9.28 | $9.30 | 55200 |
| 2026-05-05 | 9.29 | $9.24 | 21917 |
| 2026-05-04 | 9.31 | $9.23 | 13600 |
| 2026-05-01 | 9.33 | $9.33 | 31515 |
| 2026-04-30 | 9.34 | $9.37 | 33915 |
| 2026-04-29 | 9.34 | $9.29 | 1620 |
| 2026-04-28 | 9.36 | $9.29 | 23900 |
| 2026-04-27 | 9.38 | $9.39 | 10706 |
| 2026-04-24 | 9.39 | $9.36 | 5237 |
| 2026-04-23 | 9.40 | $9.40 | 11907 |
| 2026-04-22 | 9.41 | $9.38 | 14642 |
| 2026-04-21 | 9.42 | $9.41 | 12700 |
| 2026-04-20 | 9.43 | $9.44 | 8800 |
| 2026-04-17 | 9.43 | $9.44 | 14300 |
| 2026-04-16 | 9.44 | $9.43 | 21500 |
| 2026-04-15 | 9.44 | $9.46 | 6700 |
| 2026-04-14 | 9.45 | $9.45 | 12400 |
| 2026-04-13 | 9.45 | $9.51 | 21539 |
| 2026-04-10 | 9.45 | $9.56 | 3700 |
| 2026-04-09 | 9.43 | $9.52 | 12500 |
| 2026-04-08 | 9.42 | $9.47 | 6400 |
| 2026-04-07 | 9.42 | $9.36 | 32000 |
| 2026-04-06 | 9.45 | $9.39 | 21500 |
| 2026-04-02 | 9.47 | $9.34 | 19500 |
| 2026-04-01 | 9.50 | $9.51 | 6220 |
| 2026-03-31 | 9.51 | $9.45 | 46700 |
| 2026-03-30 | 9.53 | $9.27 | 39235 |
| 2026-03-27 | 9.59 | $9.46 | 1100 |
| 2026-03-26 | 9.62 | $9.40 | 5100 |
| 2026-03-25 | 9.67 | $9.49 | 26200 |
| 2026-03-24 | 9.71 | $9.40 | 14700 |
| 2026-03-23 | 9.77 | $9.57 | 64900 |
| 2026-03-20 | 9.81 | $9.69 | 21211 |
| 2026-03-19 | 9.83 | $9.75 | 7700 |
| 2026-03-18 | 9.83 | $9.82 | 27200 |
| 2026-03-17 | 9.83 | $9.86 | 12617 |
| 2026-03-16 | 9.81 | $9.87 | 9540 |
| 2026-03-13 | 9.79 | $9.77 | 15049 |
| 2026-03-12 | 9.78 | $9.81 | 22200 |
| 2026-03-11 | 9.77 | $9.75 | 13245 |
| 2026-03-10 | 9.76 | $9.80 | 10406 |
| 2026-03-09 | 9.74 | $9.75 | 18200 |
| 2026-03-06 | 9.74 | $9.79 | 8948 |
| 2026-03-05 | 9.72 | $9.67 | 12500 |
| 2026-03-04 | 9.72 | $9.67 | 11029 |
| 2026-03-03 | 9.72 | $9.69 | 7302 |
| 2026-03-02 | 9.72 | $9.69 | 28300 |
| 2026-02-27 | 9.71 | $9.67 | 15013 |
| 2026-02-26 | 9.71 | $9.68 | 23227 |
| 2026-02-25 | 9.71 | $9.65 | 8000 |
| 2026-02-24 | 9.71 | $9.64 | 10700 |
| 2026-02-23 | 9.71 | $9.64 | 14323 |
| 2026-02-20 | 9.72 | $9.71 | 9417 |
| 2026-02-19 | 9.71 | $9.62 | 27500 |
| 2026-02-18 | 9.71 | $9.74 | 21005 |
| 2026-02-17 | 9.70 | $9.66 | 15000 |
| 2026-02-13 | 9.69 | $9.70 | 9445 |
| 2026-02-12 | 9.67 | $9.74 | 10932 |
| 2026-02-11 | 9.65 | $9.72 | 9344 |
| 2026-02-10 | 9.62 | $9.70 | 4600 |
| 2026-02-09 | 9.59 | $9.70 | 19207 |
| 2026-02-06 | 9.56 | $9.61 | 17300 |
| 2026-02-05 | 9.54 | $9.70 | 20935 |
| 2026-02-04 | 9.49 | $9.68 | 55326 |
| 2026-02-03 | 9.44 | $9.63 | 65800 |
| 2026-02-02 | 9.40 | $9.48 | 12527 |
| 2026-01-30 | 9.38 | $9.45 | 14520 |
| 2026-01-29 | 9.36 | $9.43 | 24600 |
| 2026-01-28 | 9.35 | $9.37 | 9300 |
| 2026-01-27 | 9.34 | $9.32 | 17600 |
| 2026-01-26 | 9.34 | $9.27 | 31100 |
| 2026-01-23 | 9.36 | $9.31 | 10100 |
| 2026-01-22 | 9.37 | $9.33 | 19903 |
| 2026-01-21 | 9.37 | $9.37 | 20932 |
| 2026-01-20 | 9.37 | $9.29 | 41510 |
| 2026-01-16 | 9.39 | $9.40 | 38413 |
| 2026-01-15 | 9.38 | $9.37 | 15117 |
| 2026-01-14 | 9.38 | $9.46 | 19500 |
| 2026-01-13 | 9.36 | $9.41 | 10139 |
| 2026-01-12 | 9.34 | $9.40 | 15000 |
| 2026-01-09 | 9.33 | $9.40 | 22211 |
| 2026-01-08 | 9.31 | $9.37 | 63707 |
| 2026-01-07 | 9.30 | $9.35 | 18500 |
| 2026-01-06 | 9.29 | $9.34 | 11329 |
| 2026-01-05 | 9.28 | $9.33 | 28500 |
| 2026-01-02 | 9.27 | $9.28 | 14300 |
| 2025-12-31 | 9.27 | $9.31 | 10715 |
| 2025-12-30 | 9.26 | $9.31 | 15200 |
| 2025-12-29 | 9.25 | $9.26 | 11200 |
| 2025-12-26 | 9.26 | $9.24 | 17230 |
| 2025-12-24 | 9.26 | $9.26 | 5100 |
| 2025-12-23 | 9.26 | $9.27 | 34000 |
| 2025-12-22 | 9.27 | $9.30 | 33506 |
| 2025-12-19 | 9.26 | $9.26 | 15202 |
| 2025-12-18 | 9.27 | $9.29 | 34813 |
| 2025-12-17 | 9.26 | $9.24 | 25223 |
| 2025-12-16 | 9.27 | $9.24 | 18500 |
| 2025-12-15 | 9.28 | $9.25 | 24429 |
| 2025-12-12 | 9.29 | $9.26 | 15116 |
| 2025-12-11 | 9.30 | $9.32 | 23914 |
| 2025-12-10 | 9.30 | $9.33 | 28920 |
| 2025-12-09 | 9.30 | $9.30 | 42841 |
| 2025-12-08 | 9.30 | $9.26 | 21329 |
| 2025-12-05 | 9.31 | $9.30 | 10800 |
| 2025-12-04 | 9.31 | $9.31 | 12100 |
| 2025-12-03 | 9.32 | $9.29 | 45820 |
| 2025-12-02 | 9.32 | $9.26 | 23544 |
| 2025-12-01 | 9.34 | $9.26 | 27300 |
| 2025-11-28 | 9.36 | $9.37 | 27600 |
| 2025-11-26 | 9.35 | $9.26 | 42041 |
| 2025-11-25 | 9.37 | $9.26 | 23600 |
| 2025-11-24 | 9.40 | $9.27 | 34700 |
| 2025-11-21 | 9.42 | $9.30 | 31600 |
| 2025-11-20 | 9.45 | $9.31 | 39000 |
| 2025-11-19 | 9.47 | $9.43 | 7547 |
| 2025-11-18 | 9.47 | $9.47 | 42700 |
| 2025-11-17 | 9.47 | $9.49 | 12804 |
| 2025-11-14 | 9.46 | $9.48 | 1446 |
| 2025-11-13 | 9.44 | $9.50 | 44300 |
| 2025-11-12 | 9.43 | $9.49 | 8422 |
| 2025-11-11 | 9.41 | $9.48 | 3900 |
| 2025-11-10 | 9.39 | $9.41 | 11100 |
| 2025-11-07 | 9.38 | $9.34 | 33300 |
| 2025-11-06 | 9.38 | $9.41 | 5800 |
| 2025-11-05 | 9.37 | $9.37 | 18041 |
| 2025-11-04 | 9.37 | $9.42 | 13700 |
| 2025-11-03 | 9.36 | $9.38 | 34145 |
| 2025-10-31 | 9.35 | $9.46 | 13900 |
| 2025-10-30 | 9.32 | $9.35 | 28427 |
| 2025-10-29 | 9.31 | $9.42 | 120441 |
| 2025-10-28 | 9.29 | $9.27 | 101900 |
| 2025-10-27 | 9.29 | $9.25 | 58800 |
| 2025-10-24 | 9.30 | $9.27 | 38200 |
| 2025-10-23 | 9.31 | $9.27 | 42000 |
| 2025-10-22 | 9.31 | $9.30 | 29500 |
| 2025-10-21 | 9.31 | $9.30 | 52900 |
| 2025-10-20 | 9.32 | $9.24 | 18100 |
| 2025-10-17 | 9.33 | $9.22 | 21227 |
| 2025-10-16 | 9.35 | $9.21 | 75900 |
| 2025-10-15 | 9.38 | $9.36 | 5100 |
| 2025-10-14 | 9.37 | $9.41 | 11900 |
| 2025-10-13 | 9.36 | $9.39 | 3242 |
| 2025-10-10 | 9.35 | $9.39 | 7343 |
| 2025-10-09 | 9.33 | $9.39 | 3618 |
| 2025-10-08 | 9.32 | $9.35 | 15600 |
| 2025-10-07 | 9.31 | $9.29 | 21129 |
| 2025-10-06 | 9.31 | $9.29 | 16612 |
| 2025-10-03 | 9.30 | $9.32 | 28520 |
| 2025-10-02 | 9.30 | $9.28 | 12339 |
| 2025-10-01 | 9.30 | $9.30 | 14223 |
| 2025-09-30 | 9.29 | $9.26 | 27814 |
| 2025-09-29 | 9.30 | $9.23 | 31241 |
| 2025-09-26 | 9.31 | $9.21 | 23500 |
| 2025-09-25 | 9.32 | $9.29 | 16100 |
| 2025-09-24 | 9.32 | $9.29 | 28829 |
| 2025-09-23 | 9.32 | $9.32 | 14100 |
| 2025-09-22 | 9.32 | $9.32 | 15700 |
| 2025-09-19 | 9.31 | $9.32 | 12500 |
| 2025-09-18 | 9.30 | $9.30 | 8400 |
| 2025-09-17 | 9.29 | $9.32 | 16418 |
| 2025-09-16 | 9.28 | $9.30 | 3200 |
| 2025-09-15 | 9.27 | $9.27 | 27800 |
| 2025-09-12 | 9.26 | $9.30 | 23300 |
| 2025-09-11 | 9.25 | $9.31 | 34516 |
| 2025-09-10 | 9.23 | $9.31 | 16500 |
| 2025-09-09 | 9.21 | $9.29 | 13914 |
| 2025-09-08 | 9.19 | $9.28 | 18536 |
| 2025-09-05 | 9.16 | $9.21 | 13300 |
| 2025-09-04 | 9.15 | $9.17 | 28600 |
| 2025-09-03 | 9.15 | $9.16 | 10900 |
| 2025-09-02 | 9.14 | $9.14 | 16917 |
| 2025-08-29 | 9.14 | $9.14 | 16400 |
| 2025-08-28 | 9.14 | $9.10 | 18934 |
| 2025-08-27 | 9.15 | $9.12 | 8200 |
| 2025-08-26 | 9.15 | $9.12 | 15600 |
| 2025-08-25 | 9.15 | $9.12 | 25200 |
| 2025-08-22 | 9.16 | $9.17 | 6026 |
| 2025-08-21 | 9.15 | $9.14 | 70219 |
| 2025-08-20 | 9.15 | $9.09 | 11900 |
| 2025-08-19 | 9.16 | $9.12 | 19031 |
| 2025-08-18 | 9.17 | $9.16 | 14200 |
| 2025-08-15 | 9.17 | $9.18 | 9700 |
| 2025-08-14 | 9.16 | $9.20 | 13547 |
| 2025-08-13 | 9.15 | $9.20 | 16500 |
| 2025-08-12 | 9.14 | $9.18 | 14800 |
| 2025-08-11 | 9.13 | $9.13 | 25800 |
| 2025-08-08 | 9.12 | $9.12 | 7910 |
| 2025-08-07 | 9.12 | $9.14 | 25800 |
| 2025-08-06 | 9.11 | $9.14 | 35917 |
| 2025-08-05 | 9.11 | $9.14 | 11907 |
| 2025-08-04 | 9.10 | $9.12 | 28200 |
| 2025-08-01 | 9.09 | $9.12 | 15400 |
| 2025-07-31 | 9.08 | $9.07 | 12702 |
| 2025-07-30 | 9.09 | $9.06 | 2300 |
| 2025-07-29 | 9.09 | $9.10 | 4308 |
| 2025-07-28 | 9.09 | $9.11 | 15222 |
| 2025-07-25 | 9.08 | $9.11 | 24738 |
| 2025-07-24 | 9.07 | $9.12 | 59200 |
| 2025-07-23 | 9.06 | $9.00 | 9300 |
| 2025-07-22 | 9.08 | $9.03 | 30302 |
| 2025-07-21 | 9.08 | $9.06 | 17000 |
| 2025-07-18 | 9.09 | $9.06 | 17509 |
| 2025-07-17 | 9.09 | $9.05 | 5500 |
| 2025-07-16 | 9.10 | $9.03 | 33800 |
| 2025-07-15 | 9.11 | $9.06 | 44843 |
| 2025-07-14 | 9.12 | $9.14 | 18321 |
| 2025-07-11 | 9.11 | $9.13 | 36021 |
| 2025-07-10 | 9.10 | $9.13 | 17600 |
| 2025-07-09 | 9.09 | $9.14 | 19800 |
| 2025-07-08 | 9.08 | $9.12 | 27617 |
| 2025-07-07 | 9.07 | $9.05 | 37600 |
| 2025-07-03 | 9.07 | $9.18 | 11400 |
| 2025-07-02 | 9.04 | $9.17 | 10800 |
| 2025-07-01 | 9.02 | $9.16 | 33113 |
| 2025-06-30 | 8.99 | $9.06 | 24407 |
| 2025-06-27 | 8.97 | $9.03 | 23100 |
| 2025-06-26 | 8.96 | $8.95 | 25748 |
| 2025-06-25 | 8.97 | $8.99 | 20220 |
| 2025-06-24 | 8.97 | $8.98 | 43537 |
| 2025-06-23 | 8.97 | $8.99 | 18300 |
| 2025-06-20 | 8.97 | $8.97 | 11149 |
| 2025-06-18 | 8.97 | $8.99 | 11109 |
| 2025-06-17 | 8.97 | $8.96 | 28600 |
| 2025-06-16 | 8.98 | $8.96 | 14634 |
| 2025-06-13 | 8.99 | $8.97 | 40700 |
| 2025-06-12 | 9.00 | $9.07 | 11400 |
| 2025-06-11 | 8.99 | $9.03 | 22217 |
| 2025-06-10 | 8.98 | $9.02 | 24700 |
| 2025-06-09 | 8.98 | $9.00 | 13700 |
| 2025-06-06 | 8.98 | $8.97 | 9500 |
| 2025-06-05 | 8.98 | $9.01 | 9000 |
| 2025-06-04 | 8.99 | $9.01 | 15517 |
| 2025-06-03 | 8.99 | $8.99 | 44702 |
| 2025-06-02 | 8.99 | $9.03 | 12700 |
| 2025-05-30 | 8.99 | $9.02 | 43100 |
| 2025-05-29 | 8.99 | $8.97 | 61700 |
| 2025-05-28 | 9.00 | $8.99 | 34300 |
| 2025-05-27 | 9.01 | $9.01 | 32010 |
| 2025-05-23 | 9.01 | $8.93 | 22428 |
| 2025-05-22 | 9.04 | $8.95 | 62500 |
| 2025-05-21 | 9.06 | $8.94 | 37204 |
| 2025-05-20 | 9.09 | $9.02 | 6100 |
| 2025-05-19 | 9.11 | $9.05 | 12100 |
| 2025-05-16 | 9.12 | $9.11 | 10800 |
| 2025-05-15 | 9.13 | $9.12 | 15838 |
| 2025-05-14 | 9.13 | $9.08 | 46837 |
| 2025-05-13 | 9.15 | $9.09 | 35229 |
| 2025-05-12 | 9.16 | $9.11 | 11704 |
| 2025-05-09 | 9.17 | $9.12 | 6546 |
| 2025-05-08 | 9.18 | $9.08 | 13100 |
| 2025-05-07 | 9.20 | $9.15 | 42640 |
| 2025-05-06 | 9.21 | $9.09 | 46145 |
| 2025-05-05 | 9.23 | $9.16 | 8900 |
| 2025-05-02 | 9.24 | $9.21 | 42401 |
| 2025-05-01 | 9.24 | $9.33 | 41700 |
| 2025-04-30 | 9.22 | $9.31 | 45723 |
| 2025-04-29 | 9.20 | $9.29 | 68322 |
| 2025-04-28 | 9.18 | $9.35 | 7123 |
| 2025-04-25 | 9.14 | $9.32 | 35200 |
| 2025-04-24 | 9.10 | $9.27 | 33300 |
| 2025-04-23 | 9.07 | $9.13 | 35705 |
| 2025-04-22 | 9.06 | $9.02 | 4000 |
| 2025-04-21 | 9.07 | $8.97 | 73010 |
| 2025-04-17 | 9.10 | $9.13 | 10719 |
| 2025-04-16 | 9.09 | $9.15 | 14400 |
| 2025-04-15 | 9.09 | $9.23 | 74500 |
| 2025-04-14 | 9.06 | $8.97 | 66424 |
| 2025-04-11 | 9.08 | $9.07 | 21700 |
| 2025-04-10 | 9.09 | $9.04 | 21537 |
| 2025-04-09 | 9.11 | $8.96 | 44400 |
| 2025-04-08 | 9.14 | $8.86 | 28034 |
| 2025-04-07 | 9.20 | $8.94 | 23106 |
| 2025-04-04 | 9.26 | $9.14 | 14745 |
| 2025-04-03 | 9.28 | $9.20 | 13600 |
| 2025-04-02 | 9.29 | $9.29 | 10300 |
| 2025-04-01 | 9.28 | $9.32 | 17612 |
| 2025-03-31 | 9.27 | $9.32 | 28600 |
| 2025-03-28 | 9.25 | $9.22 | 4200 |
| 2025-03-27 | 9.26 | $9.19 | 12943 |
| 2025-03-26 | 9.27 | $9.27 | 32000 |
| 2025-03-25 | 9.26 | $9.22 | 12400 |
| 2025-03-24 | 9.26 | $9.28 | 111439 |
| 2025-03-21 | 9.25 | $9.13 | 18100 |
| 2025-03-20 | 9.27 | $9.20 | 77000 |
| 2025-03-19 | 9.28 | $9.19 | 7231 |
| 2025-03-18 | 9.29 | $9.36 | 12617 |
| 2025-03-17 | 9.26 | $9.31 | 46400 |
| 2025-03-14 | 9.24 | $9.31 | 40800 |
| 2025-03-13 | 9.22 | $9.20 | 27100 |
| 2025-03-12 | 9.22 | $9.24 | 49714 |
| 2025-03-11 | 9.21 | $9.13 | 17900 |
| 2025-03-10 | 9.22 | $9.20 | 17201 |
| 2025-03-07 | 9.21 | $9.16 | 18730 |
| 2025-03-06 | 9.21 | $9.18 | 3100 |
| 2025-03-05 | 9.21 | $9.18 | 62400 |
| 2025-03-04 | 9.21 | $9.10 | 45202 |
| 2025-03-03 | 9.22 | $9.28 | 14311 |
| 2025-02-28 | 9.20 | $9.25 | 25324 |
| 2025-02-27 | 9.18 | $9.20 | 5810 |
| 2025-02-26 | 9.17 | $9.18 | 52100 |
| 2025-02-25 | 9.15 | $9.18 | 65508 |
| 2025-02-24 | 9.14 | $9.12 | 56316 |
| 2025-02-21 | 9.13 | $9.17 | 38200 |
| 2025-02-20 | 9.12 | $9.18 | 68700 |
| 2025-02-19 | 9.09 | $9.14 | 30500 |
| 2025-02-18 | 9.08 | $9.06 | 10817 |
| 2025-02-14 | 9.07 | $9.09 | 31100 |
| 2025-02-13 | 9.06 | $9.06 | 25500 |
| 2025-02-12 | 9.05 | $8.99 | 49500 |
| 2025-02-11 | 9.06 | $9.06 | 21136 |
| 2025-02-10 | 9.05 | $9.11 | 41500 |
| 2025-02-07 | 9.03 | $9.06 | 19800 |
| 2025-02-06 | 9.02 | $9.09 | 35900 |
| 2025-02-05 | 9.00 | $9.05 | 27200 |
| 2025-02-04 | 8.98 | $9.04 | 33700 |
| 2025-02-03 | 8.96 | $9.03 | 85400 |
| 2025-01-31 | 8.94 | $8.99 | 55606 |
| 2025-01-30 | 8.92 | $8.99 | 47535 |
| 2025-01-29 | 8.90 | $8.93 | 31700 |
| 2025-01-28 | 8.90 | $8.94 | 22700 |
| 2025-01-27 | 8.88 | $8.95 | 10527 |
| 2025-01-24 | 8.87 | $8.98 | 15200 |
| 2025-01-23 | 8.84 | $8.88 | 27226 |
| 2025-01-22 | 8.83 | $8.91 | 26700 |
| 2025-01-21 | 8.82 | $8.91 | 11800 |
| 2025-01-17 | 8.80 | $8.90 | 40924 |
| 2025-01-16 | 8.78 | $8.87 | 30000 |
| 2025-01-15 | 8.77 | $8.89 | 20800 |
| 2025-01-14 | 8.74 | $8.83 | 54000 |
| 2025-01-13 | 8.73 | $8.78 | 67300 |
| 2025-01-10 | 8.73 | $8.79 | 41133 |
| 2025-01-08 | 8.72 | $8.81 | 30900 |
| 2025-01-07 | 8.71 | $8.79 | 38405 |
| 2025-01-06 | 8.70 | $8.84 | 28632 |
| 2025-01-03 | 8.68 | $8.82 | 96400 |
| 2025-01-02 | 8.67 | $8.73 | 39400 |
| 2024-12-31 | 8.67 | $8.71 | 383949 |
| 2024-12-30 | 8.67 | $8.67 | 203900 |
| 2024-12-27 | 8.68 | $8.65 | 72900 |
| 2024-12-26 | 8.70 | $8.68 | 48439 |
| 2024-12-24 | 8.72 | $8.66 | 28500 |
| 2024-12-23 | 8.75 | $8.65 | 69835 |
| 2024-12-20 | 8.78 | $8.67 | 60927 |
| 2024-12-19 | 8.82 | $8.65 | 146600 |
| 2024-12-18 | 8.86 | $8.73 | 72800 |
| 2024-12-17 | 8.90 | $8.79 | 83108 |
| 2024-12-16 | 8.93 | $8.86 | 67415 |
| 2024-12-13 | 8.95 | $8.88 | 71006 |
| 2024-12-12 | 8.96 | $8.97 | 109217 |
| 2024-12-11 | 8.97 | $9.00 | 38403 |
| 2024-12-10 | 8.96 | $9.01 | 38800 |
| 2024-12-09 | 8.96 | $9.00 | 42807 |
| 2024-12-06 | 8.96 | $9.01 | 38232 |
| 2024-12-05 | 8.95 | $9.00 | 21800 |
| 2024-12-04 | 8.95 | $9.01 | 43139 |
| 2024-12-03 | 8.94 | $9.02 | 35600 |
| 2024-12-02 | 8.93 | $9.00 | 45440 |
| 2024-11-29 | 8.92 | $8.99 | 35828 |
| 2024-11-27 | 8.92 | $8.97 | 56915 |
| 2024-11-26 | 8.91 | $8.93 | 41000 |
| 2024-11-25 | 8.92 | $8.94 | 52500 |
| 2024-11-22 | 8.93 | $8.90 | 46802 |
| 2024-11-21 | 8.95 | $8.91 | 57433 |
| 2024-11-20 | 8.96 | $8.93 | 34527 |
| 2024-11-19 | 8.98 | $8.95 | 16307 |
| 2024-11-18 | 9.00 | $8.96 | 6600 |
| 2024-11-15 | 9.01 | $8.95 | 12700 |
| 2024-11-14 | 9.03 | $9.04 | 11500 |
| 2024-11-13 | 9.04 | $9.05 | 66749 |
| 2024-11-12 | 9.05 | $9.04 | 19400 |
| 2024-11-11 | 9.06 | $9.09 | 37000 |
| 2024-11-08 | 9.06 | $9.12 | 19414 |
| 2024-11-07 | 9.05 | $9.08 | 18032 |
| 2024-11-06 | 9.06 | $8.96 | 17648 |
| 2024-11-05 | 9.09 | $9.07 | 21000 |
| 2024-11-04 | 9.10 | $9.02 | 35548 |
| 2024-11-01 | 9.13 | $9.04 | 33910 |
| 2024-10-31 | 9.15 | $9.10 | 46406 |
| 2024-10-30 | 9.17 | $9.02 | 34400 |
| 2024-10-29 | 9.21 | $9.13 | 56200 |
| 2024-10-28 | 9.23 | $9.13 | 44200 |
| 2024-10-25 | 9.25 | $9.16 | 50900 |
| 2024-10-24 | 9.27 | $9.18 | 46100 |
| 2024-10-23 | 9.29 | $9.24 | 47722 |
| 2024-10-22 | 9.30 | $9.25 | 29800 |
| 2024-10-21 | 9.31 | $9.32 | 7114 |
| 2024-10-18 | 9.31 | $9.33 | 19013 |
| 2024-10-17 | 9.31 | $9.29 | 14528 |
| 2024-10-16 | 9.31 | $9.29 | 15213 |
| 2024-10-15 | 9.31 | $9.30 | 13444 |
| 2024-10-14 | 9.31 | $9.28 | 7417 |
| 2024-10-11 | 9.32 | $9.31 | 3100 |
| 2024-10-10 | 9.32 | $9.31 | 3000 |
| 2024-10-09 | 9.32 | $9.34 | 28100 |
| 2024-10-08 | 9.31 | $9.30 | 8200 |
| 2024-10-07 | 9.31 | $9.31 | 17600 |
| 2024-10-04 | 9.31 | $9.30 | 80400 |
| 2024-10-03 | 9.32 | $9.30 | 38845 |
| 2024-10-02 | 9.32 | $9.29 | 29448 |
| 2024-10-01 | 9.32 | $9.32 | 30400 |
| 2024-09-30 | 9.32 | $9.26 | 8719 |
| 2024-09-27 | 9.33 | $9.29 | 6643 |
| 2024-09-26 | 9.33 | $9.25 | 12501 |
| 2024-09-25 | 9.35 | $9.26 | 28900 |
| 2024-09-24 | 9.36 | $9.28 | 36000 |
| 2024-09-23 | 9.38 | $9.27 | 14900 |
| 2024-09-20 | 9.39 | $9.32 | 25800 |
| 2024-09-19 | 9.40 | $9.38 | 20843 |
| 2024-09-18 | 9.40 | $9.40 | 34244 |
| 2024-09-17 | 9.39 | $9.36 | 21600 |
| 2024-09-16 | 9.39 | $9.37 | 26600 |
| 2024-09-13 | 9.38 | $9.38 | 21800 |
| 2024-09-12 | 9.37 | $9.38 | 16619 |
| 2024-09-11 | 9.36 | $9.34 | 19349 |
| 2024-09-10 | 9.36 | $9.32 | 44848 |
| 2024-09-09 | 9.36 | $9.35 | 47300 |
| 2024-09-06 | 9.35 | $9.36 | 22100 |
| 2024-09-05 | 9.34 | $9.36 | 53800 |
| 2024-09-04 | 9.32 | $9.37 | 21432 |
| 2024-09-03 | 9.30 | $9.36 | 22700 |
| 2024-08-30 | 9.28 | $9.30 | 16521 |
| 2024-08-29 | 9.27 | $9.28 | 28909 |
| 2024-08-28 | 9.26 | $9.28 | 22547 |
| 2024-08-27 | 9.25 | $9.28 | 14500 |
| 2024-08-26 | 9.24 | $9.27 | 15800 |
| 2024-08-23 | 9.22 | $9.26 | 13600 |
| 2024-08-22 | 9.21 | $9.23 | 50900 |
| 2024-08-21 | 9.20 | $9.24 | 15509 |
| 2024-08-20 | 9.18 | $9.24 | 54500 |
| 2024-08-19 | 9.17 | $9.17 | 18800 |
| 2024-08-16 | 9.16 | $9.14 | 7900 |
| 2024-08-15 | 9.16 | $9.14 | 14227 |
| 2024-08-14 | 9.16 | $9.17 | 7003 |
| 2024-08-13 | 9.15 | $9.16 | 15300 |
| 2024-08-12 | 9.14 | $9.12 | 14500 |
| 2024-08-09 | 9.14 | $9.16 | 16441 |
| 2024-08-08 | 9.14 | $9.13 | 23500 |
| 2024-08-07 | 9.13 | $9.15 | 57408 |
| 2024-08-06 | 9.12 | $9.13 | 7800 |
| 2024-08-05 | 9.12 | $9.10 | 9800 |
| 2024-08-02 | 9.12 | $9.19 | 50400 |
| 2024-08-01 | 9.10 | $9.16 | 49109 |
| 2024-07-31 | 9.08 | $9.15 | 41000 |
| 2024-07-30 | 9.06 | $9.07 | 32000 |
| 2024-07-29 | 9.06 | $9.08 | 46923 |
| 2024-07-26 | 9.05 | $9.02 | 9725 |
| 2024-07-25 | 9.06 | $9.04 | 16142 |
| 2024-07-24 | 9.06 | $9.01 | 3600 |
| 2024-07-23 | 9.06 | $9.02 | 22409 |
| 2024-07-22 | 9.07 | $9.02 | 17800 |
| 2024-07-19 | 9.08 | $9.02 | 7133 |
| 2024-07-18 | 9.08 | $9.02 | 53800 |
| 2024-07-17 | 9.09 | $9.06 | 10929 |
| 2024-07-16 | 9.09 | $9.10 | 29400 |
| 2024-07-15 | 9.08 | $9.08 | 7100 |
| 2024-07-12 | 9.08 | $9.13 | 31200 |
| 2024-07-11 | 9.06 | $9.13 | 12427 |
| 2024-07-10 | 9.04 | $9.07 | 18029 |
| 2024-07-09 | 9.03 | $9.05 | 15745 |
| 2024-07-08 | 9.03 | $9.00 | 19000 |
| 2024-07-05 | 9.03 | $9.04 | 11700 |
| 2024-07-03 | 9.02 | $9.05 | 18138 |
| 2024-07-02 | 9.01 | $9.03 | 14708 |
| 2024-07-01 | 9.00 | $9.00 | 27500 |
| 2024-06-28 | 9.00 | $9.04 | 29200 |
| 2024-06-27 | 8.98 | $9.01 | 9801 |
| 2024-06-26 | 8.98 | $8.97 | 12300 |
| 2024-06-25 | 8.97 | $8.97 | 19627 |
| 2024-06-24 | 8.97 | $8.95 | 30206 |
| 2024-06-21 | 8.97 | $8.97 | 11000 |
| 2024-06-20 | 8.97 | $8.99 | 9200 |
| 2024-06-18 | 8.96 | $9.01 | 7422 |
| 2024-06-17 | 8.95 | $8.98 | 20200 |
| 2024-06-14 | 8.94 | $8.96 | 8236 |
| 2024-06-13 | 8.94 | $8.98 | 5317 |
| 2024-06-12 | 8.92 | $8.96 | 10400 |
| 2024-06-11 | 8.91 | $8.96 | 19319 |
| 2024-06-10 | 8.90 | $8.93 | 25427 |
| 2024-06-07 | 8.90 | $8.90 | 25941 |
| 2024-06-06 | 8.90 | $8.96 | 33209 |
| 2024-06-05 | 8.88 | $8.94 | 45511 |
| 2024-06-04 | 8.87 | $8.94 | 19600 |
| 2024-06-03 | 8.86 | $8.91 | 30400 |
| 2024-05-31 | 8.85 | $8.88 | 15914 |
| 2024-05-30 | 8.84 | $8.80 | 25900 |
| 2024-05-29 | 8.86 | $8.77 | 31012 |
| 2024-05-28 | 8.88 | $8.81 | 37300 |
| 2024-05-24 | 8.89 | $8.86 | 9422 |
| 2024-05-23 | 8.90 | $8.85 | 30800 |
| 2024-05-22 | 8.91 | $8.88 | 30300 |
| 2024-05-21 | 8.91 | $8.92 | 7000 |
| 2024-05-20 | 8.91 | $8.94 | 15302 |
| 2024-05-17 | 8.90 | $8.95 | 56823 |
| 2024-05-16 | 8.90 | $8.93 | 41300 |
| 2024-05-15 | 8.89 | $8.89 | 44525 |
| 2024-05-14 | 8.89 | $8.88 | 25413 |
| 2024-05-13 | 8.89 | $8.88 | 32200 |
| 2024-05-10 | 8.89 | $8.89 | 10700 |
| 2024-05-09 | 8.89 | $8.94 | 8800 |
| 2024-05-08 | 8.88 | $8.94 | 12300 |
| 2024-05-07 | 8.87 | $8.91 | 28900 |
| 2024-05-06 | 8.87 | $8.92 | 13300 |
| 2024-05-03 | 8.86 | $8.91 | 17400 |
| 2024-05-02 | 8.85 | $8.88 | 7900 |
| 2024-05-01 | 8.85 | $8.85 | 30345 |
| 2024-04-30 | 8.85 | $8.83 | 20124 |
| 2024-04-29 | 8.86 | $8.86 | 16000 |
| 2024-04-26 | 8.86 | $8.85 | 17208 |
| 2024-04-25 | 8.86 | $8.83 | 18303 |
| 2024-04-24 | 8.87 | $8.88 | 18832 |
| 2024-04-23 | 8.88 | $8.89 | 7800 |
| 2024-04-22 | 8.88 | $8.90 | 3404 |
| 2024-04-19 | 8.87 | $8.89 | 20300 |
| 2024-04-18 | 8.87 | $8.82 | 7600 |
| 2024-04-17 | 8.89 | $8.86 | 12500 |
| 2024-04-16 | 8.90 | $8.86 | 14100 |
| 2024-04-15 | 8.91 | $8.97 | 22300 |
| 2024-04-12 | 8.90 | $8.87 | 24900 |
| 2024-04-11 | 8.91 | $8.89 | 23900 |
| 2024-04-10 | 8.91 | $8.86 | 49800 |
| 2024-04-09 | 8.92 | $8.90 | 16200 |
| 2024-04-08 | 8.93 | $8.90 | 8141 |
| 2024-04-05 | 8.94 | $8.88 | 29000 |
| 2024-04-04 | 8.95 | $8.91 | 53100 |
| 2024-04-03 | 8.96 | $8.93 | 55939 |
| 2024-04-02 | 8.97 | $8.94 | 14706 |
| 2024-04-01 | 8.97 | $8.96 | 19243 |
| 2024-03-28 | 8.98 | $8.99 | 36600 |
| 2024-03-27 | 8.97 | $8.99 | 23100 |
| 2024-03-26 | 8.97 | $9.00 | 3600 |
| 2024-03-25 | 8.96 | $9.00 | 14500 |
| 2024-03-22 | 8.95 | $9.03 | 20441 |
| 2024-03-21 | 8.94 | $9.00 | 34430 |
| 2024-03-20 | 8.92 | $8.95 | 24242 |
| 2024-03-19 | 8.92 | $8.98 | 9043 |
| 2024-03-18 | 8.91 | $8.95 | 12004 |
| 2024-03-15 | 8.90 | $8.90 | 8800 |
| 2024-03-14 | 8.91 | $8.90 | 39800 |
| 2024-03-13 | 8.91 | $8.94 | 13200 |
| 2024-03-12 | 8.91 | $8.94 | 19200 |
| 2024-03-11 | 8.91 | $8.95 | 8409 |
| 2024-03-08 | 8.90 | $8.93 | 55600 |
| 2024-03-07 | 8.90 | $8.96 | 33005 |
| 2024-03-06 | 8.89 | $8.92 | 77611 |
| 2024-03-05 | 8.89 | $8.85 | 294900 |
| 2024-03-04 | 8.90 | $8.84 | 46727 |
| 2024-03-01 | 8.92 | $8.88 | 97542 |
| 2024-02-29 | 8.94 | $8.86 | 99400 |
| 2024-02-28 | 8.96 | $8.85 | 43100 |
| 2024-02-27 | 8.98 | $8.84 | 36200 |
| 2024-02-26 | 9.02 | $8.89 | 84100 |
| 2024-02-23 | 9.04 | $8.96 | 27110 |
| 2024-02-22 | 9.06 | $9.01 | 17900 |
| 2024-02-21 | 9.07 | $9.03 | 4049 |
| 2024-02-20 | 9.07 | $9.03 | 25718 |
| 2024-02-16 | 9.08 | $9.02 | 4700 |
| 2024-02-15 | 9.09 | $9.06 | 20300 |
| 2024-02-14 | 9.09 | $9.00 | 25600 |
| 2024-02-13 | 9.10 | $9.00 | 24912 |
| 2024-02-12 | 9.12 | $9.06 | 16225 |
| 2024-02-09 | 9.13 | $9.00 | 58511 |
| 2024-02-08 | 9.15 | $9.07 | 5034 |
| 2024-02-07 | 9.16 | $9.05 | 25000 |
| 2024-02-06 | 9.17 | $9.19 | 21612 |
| 2024-02-05 | 9.15 | $9.10 | 24500 |
| 2024-02-02 | 9.16 | $9.15 | 15647 |
| 2024-02-01 | 9.15 | $9.23 | 16048 |
| 2024-01-31 | 9.12 | $9.25 | 10200 |
| 2024-01-30 | 9.08 | $9.15 | 52100 |
| 2024-01-29 | 9.06 | $9.06 | 10342 |
| 2024-01-26 | 9.05 | $8.94 | 23600 |
| 2024-01-25 | 9.06 | $9.04 | 22344 |
| 2024-01-24 | 9.06 | $9.07 | 37000 |
| 2024-01-23 | 9.05 | $9.06 | 11200 |
| 2024-01-22 | 9.03 | $9.06 | 41100 |
| 2024-01-19 | 9.02 | $8.97 | 19734 |
| 2024-01-18 | 9.02 | $8.98 | 22400 |
| 2024-01-17 | 9.02 | $8.99 | 23700 |
| 2024-01-16 | 9.02 | $9.02 | 46707 |
| 2024-01-12 | 9.01 | $9.02 | 6800 |
| 2024-01-11 | 9.00 | $9.02 | 17140 |
| 2024-01-10 | 8.98 | $9.00 | 31000 |
| 2024-01-09 | 8.97 | $9.04 | 15544 |
| 2024-01-08 | 8.95 | $9.04 | 26200 |
| 2024-01-05 | 8.92 | $8.96 | 24319 |
| 2024-01-04 | 8.90 | $8.96 | 35601 |
| 2024-01-03 | 8.88 | $8.94 | 24440 |
| 2024-01-02 | 8.87 | $8.87 | 23300 |
| 2023-12-29 | 8.86 | $8.82 | 59000 |
| 2023-12-28 | 8.86 | $8.84 | 54405 |
| 2023-12-27 | 8.86 | $8.85 | 43500 |
| 2023-12-26 | 8.85 | $8.87 | 85002 |
| 2023-12-22 | 8.85 | $8.86 | 95545 |
| 2023-12-21 | 8.84 | $8.85 | 55227 |
| 2023-12-20 | 8.83 | $8.81 | 55900 |
| 2023-12-19 | 8.82 | $8.81 | 53200 |
| 2023-12-18 | 8.82 | $8.82 | 28013 |
| 2023-12-15 | 8.81 | $8.83 | 27400 |
| 2023-12-14 | 8.80 | $8.88 | 27627 |
| 2023-12-13 | 8.78 | $8.83 | 43005 |
| 2023-12-12 | 8.77 | $8.75 | 39000 |
| 2023-12-11 | 8.76 | $8.72 | 39000 |
| 2023-12-08 | 8.77 | $8.70 | 84548 |
| 2023-12-07 | 8.78 | $8.77 | 49500 |
| 2023-12-06 | 8.77 | $8.75 | 41039 |
| 2023-12-05 | 8.77 | $8.85 | 127831 |
| 2023-12-04 | 8.75 | $8.74 | 62200 |
| 2023-12-01 | 8.74 | $8.81 | 125614 |
| 2023-11-30 | 8.72 | $8.71 | 49300 |
| 2023-11-29 | 8.72 | $8.78 | 33243 |
| 2023-11-28 | 8.70 | $8.67 | 37700 |
| 2023-11-27 | 8.70 | $8.67 | 39432 |
| 2023-11-24 | 8.71 | $8.74 | 6200 |
| 2023-11-22 | 8.69 | $8.71 | 28421 |
| 2023-11-21 | 8.68 | $8.68 | 7202 |
| 2023-11-20 | 8.68 | $8.70 | 25927 |
| 2023-11-17 | 8.67 | $8.70 | 77500 |
| 2023-11-16 | 8.66 | $8.73 | 58100 |
| 2023-11-15 | 8.64 | $8.63 | 32511 |
| 2023-11-14 | 8.64 | $8.63 | 54705 |
| 2023-11-13 | 8.64 | $8.54 | 54900 |
| 2023-11-10 | 8.66 | $8.62 | 31946 |
| 2023-11-09 | 8.66 | $8.65 | 17532 |
| 2023-11-08 | 8.66 | $8.75 | 40300 |
| 2023-11-07 | 8.64 | $8.78 | 29500 |
| 2023-11-06 | 8.60 | $8.73 | 26600 |
| 2023-11-03 | 8.57 | $8.96 | 70900 |
| 2023-11-02 | 8.49 | $8.57 | 37400 |
| 2023-11-01 | 8.48 | $8.55 | 42210 |
| 2023-10-31 | 8.47 | $8.52 | 15214 |
| 2023-10-30 | 8.46 | $8.57 | 26748 |
| 2023-10-27 | 8.44 | $8.49 | 26711 |
| 2023-10-26 | 8.44 | $8.48 | 41800 |
| 2023-10-25 | 8.43 | $8.40 | 58100 |
| 2023-10-24 | 8.45 | $8.58 | 38100 |
| 2023-10-23 | 8.43 | $8.53 | 25100 |
| 2023-10-20 | 8.41 | $8.47 | 24300 |
| 2023-10-19 | 8.41 | $8.45 | 42600 |
| 2023-10-18 | 8.41 | $8.45 | 19300 |
| 2023-10-17 | 8.42 | $8.46 | 12215 |
| 2023-10-16 | 8.42 | $8.45 | 6300 |
| 2023-10-13 | 8.42 | $8.50 | 42800 |
| 2023-10-12 | 8.42 | $8.44 | 30600 |
| 2023-10-11 | 8.43 | $8.50 | 22000 |
| 2023-10-10 | 8.43 | $8.49 | 24500 |
| 2023-10-09 | 8.43 | $8.44 | 3115 |
| 2023-10-06 | 8.44 | $8.42 | 23811 |
| 2023-10-05 | 8.46 | $8.46 | 10700 |
| 2023-10-04 | 8.47 | $8.50 | 10400 |
| 2023-10-03 | 8.48 | $8.41 | 41300 |
| 2023-10-02 | 8.51 | $8.45 | 14000 |
| 2023-09-29 | 8.53 | $8.47 | 5000 |
| 2023-09-28 | 8.56 | $8.49 | 23100 |
| 2023-09-27 | 8.58 | $8.49 | 47000 |
| 2023-09-26 | 8.61 | $8.48 | 83901 |
| 2023-09-25 | 8.65 | $8.57 | 42500 |
| 2023-09-22 | 8.68 | $8.60 | 23646 |
| 2023-09-21 | 8.71 | $8.61 | 22905 |
| 2023-09-20 | 8.73 | $8.67 | 20500 |
| 2023-09-19 | 8.76 | $8.67 | 17600 |
| 2023-09-18 | 8.78 | $8.77 | 9834 |
| 2023-09-15 | 8.79 | $8.73 | 18600 |
| 2023-09-14 | 8.80 | $8.82 | 11100 |
| 2023-09-13 | 8.80 | $8.79 | 29800 |
| 2023-09-12 | 8.81 | $8.81 | 6300 |
| 2023-09-11 | 8.81 | $8.78 | 5200 |
| 2023-09-08 | 8.82 | $8.83 | 12606 |
| 2023-09-07 | 8.83 | $8.87 | 15648 |
| 2023-09-06 | 8.82 | $8.84 | 11734 |
| 2023-09-05 | 8.82 | $8.89 | 23814 |
| 2023-09-01 | 8.81 | $8.82 | 34404 |
| 2023-08-31 | 8.82 | $8.77 | 17507 |
| 2023-08-30 | 8.83 | $8.79 | 43600 |
| 2023-08-29 | 8.84 | $8.85 | 55007 |
| 2023-08-28 | 8.85 | $8.83 | 8900 |
| 2023-08-25 | 8.86 | $8.87 | 16910 |
| 2023-08-24 | 8.86 | $8.85 | 15500 |
| 2023-08-23 | 8.86 | $8.87 | 41243 |
| 2023-08-22 | 8.87 | $8.86 | 17800 |
| 2023-08-21 | 8.87 | $8.86 | 57205 |
| 2023-08-18 | 8.88 | $8.90 | 26814 |
| 2023-08-17 | 8.88 | $8.90 | 62300 |
| 2023-08-16 | 8.88 | $8.84 | 26600 |
| 2023-08-15 | 8.89 | $8.90 | 11508 |
| 2023-08-14 | 8.90 | $8.91 | 23500 |
| 2023-08-11 | 8.90 | $8.87 | 8437 |
| 2023-08-10 | 8.91 | $8.86 | 31400 |
| 2023-08-09 | 8.92 | $8.87 | 16500 |
| 2023-08-08 | 8.94 | $8.88 | 21500 |
| 2023-08-07 | 8.95 | $8.89 | 17000 |
| 2023-08-04 | 8.97 | $8.97 | 21133 |
| 2023-08-03 | 8.97 | $8.90 | 38300 |
| 2023-08-02 | 8.98 | $8.95 | 21015 |
| 2023-08-01 | 8.99 | $9.00 | 21200 |
| 2023-07-31 | 8.99 | $9.01 | 27300 |
| 2023-07-28 | 8.98 | $9.02 | 16500 |
| 2023-07-27 | 8.98 | $8.98 | 14500 |
| 2023-07-26 | 8.98 | $9.02 | 16000 |
| 2023-07-25 | 8.97 | $9.01 | 16743 |
| 2023-07-24 | 8.97 | $9.00 | 31927 |
| 2023-07-21 | 8.96 | $8.99 | 14615 |
| 2023-07-20 | 8.96 | $8.95 | 35700 |
| 2023-07-19 | 8.96 | $8.96 | 19300 |
| 2023-07-18 | 8.97 | $8.95 | 23200 |
| 2023-07-17 | 8.98 | $8.96 | 35648 |
| 2023-07-14 | 8.98 | $8.95 | 20400 |
| 2023-07-13 | 8.99 | $9.01 | 36101 |
| 2023-07-12 | 8.99 | $9.02 | 7234 |
| 2023-07-11 | 8.98 | $9.02 | 21500 |
| 2023-07-10 | 8.98 | $9.03 | 31226 |
| 2023-07-07 | 8.97 | $9.02 | 14201 |
| 2023-07-06 | 8.96 | $8.95 | 9500 |
| 2023-07-05 | 8.97 | $9.00 | 14145 |
| 2023-07-03 | 8.97 | $9.05 | 4400 |
| 2023-06-30 | 8.96 | $9.00 | 8747 |
| 2023-06-29 | 8.95 | $8.99 | 14347 |
| 2023-06-28 | 8.95 | $9.04 | 13900 |
| 2023-06-27 | 8.94 | $9.01 | 11325 |
| 2023-06-26 | 8.93 | $9.00 | 14200 |
| 2023-06-23 | 8.93 | $8.95 | 30028 |
| 2023-06-22 | 8.93 | $8.90 | 29145 |
| 2023-06-21 | 8.95 | $8.92 | 27400 |
| 2023-06-20 | 8.96 | $8.92 | 11939 |
| 2023-06-16 | 8.98 | $8.94 | 20000 |
| 2023-06-15 | 8.99 | $8.94 | 28600 |
| 2023-06-14 | 9.01 | $8.94 | 23100 |
| 2023-06-13 | 9.03 | $8.92 | 30300 |
| 2023-06-12 | 9.06 | $8.96 | 51923 |
| 2023-06-09 | 9.09 | $8.98 | 45604 |
| 2023-06-08 | 9.11 | $9.04 | 21026 |
| 2023-06-07 | 9.13 | $9.03 | 24900 |
| 2023-06-06 | 9.16 | $9.14 | 5600 |
| 2023-06-05 | 9.16 | $9.19 | 16756 |
| 2023-06-02 | 9.15 | $9.20 | 4200 |
| 2023-06-01 | 9.15 | $9.20 | 38200 |
| 2023-05-31 | 9.13 | $9.27 | 8000 |
| 2023-05-30 | 9.11 | $9.26 | 49800 |
| 2023-05-26 | 9.08 | $9.08 | 2416 |
| 2023-05-25 | 9.09 | $9.08 | 7600 |
| 2023-05-24 | 9.09 | $9.02 | 7900 |
| 2023-05-23 | 9.11 | $9.15 | 14900 |
| 2023-05-22 | 9.11 | $9.19 | 9200 |
| 2023-05-19 | 9.09 | $9.27 | 18400 |
| 2023-05-18 | 9.06 | $9.09 | 5901 |
| 2023-05-17 | 9.06 | $9.10 | 11200 |
| 2023-05-16 | 9.07 | $9.11 | 46525 |
| 2023-05-15 | 9.06 | $9.03 | 30700 |
| 2023-05-12 | 9.08 | $9.04 | 36400 |
| 2023-05-11 | 9.10 | $9.09 | 23143 |
| 2023-05-10 | 9.11 | $9.15 | 18415 |
| 2023-05-09 | 9.10 | $9.11 | 13400 |
| 2023-05-08 | 9.11 | $9.06 | 11805 |
| 2023-05-05 | 9.13 | $9.08 | 31800 |
| 2023-05-04 | 9.15 | $9.05 | 11300 |
| 2023-05-03 | 9.18 | $9.06 | 15000 |
| 2023-05-02 | 9.21 | $9.09 | 25100 |
| 2023-05-01 | 9.24 | $9.09 | 19400 |
| 2023-04-28 | 9.27 | $9.12 | 41200 |
| 2023-04-27 | 9.31 | $9.13 | 23628 |
| 2023-04-26 | 9.34 | $9.18 | 17800 |
| 2023-04-25 | 9.38 | $9.19 | 12700 |
| 2023-04-24 | 9.41 | $9.28 | 9700 |
| 2023-04-21 | 9.44 | $9.30 | 10444 |
| 2023-04-20 | 9.46 | $9.36 | 4604 |
| 2023-04-19 | 9.47 | $9.37 | 51300 |
| 2023-04-18 | 9.48 | $9.42 | 11033 |
| 2023-04-17 | 9.48 | $9.53 | 7322 |
| 2023-04-14 | 9.46 | $9.59 | 4900 |
| 2023-04-13 | 9.42 | $9.62 | 42700 |
| 2023-04-12 | 9.37 | $9.51 | 23636 |
| 2023-04-11 | 9.34 | $9.49 | 8100 |
| 2023-04-10 | 9.30 | $9.48 | 4600 |
| 2023-04-06 | 9.25 | $9.58 | 70101 |
| 2023-04-05 | 9.18 | $9.25 | 19800 |
| 2023-04-04 | 9.17 | $9.18 | 27500 |
| 2023-04-03 | 9.17 | $9.27 | 12926 |
| 2023-03-31 | 9.15 | $9.23 | 10522 |
| 2023-03-30 | 9.14 | $9.24 | 15800 |
| 2023-03-29 | 9.12 | $9.17 | 7318 |
| 2023-03-28 | 9.12 | $9.16 | 2015 |
| 2023-03-27 | 9.12 | $9.14 | 3846 |
| 2023-03-24 | 9.12 | $9.17 | 6800 |
| 2023-03-23 | 9.11 | $9.11 | 19931 |
| 2023-03-22 | 9.12 | $9.17 | 5100 |
| 2023-03-21 | 9.12 | $9.12 | 9300 |
| 2023-03-20 | 9.13 | $9.19 | 9807 |
| 2023-03-17 | 9.12 | $9.13 | 1241 |
| 2023-03-16 | 9.13 | $9.15 | 28000 |
| 2023-03-15 | 9.13 | $9.18 | 7627 |
| 2023-03-14 | 9.13 | $9.10 | 8736 |
| 2023-03-13 | 9.14 | $9.16 | 13517 |
| 2023-03-10 | 9.15 | $9.11 | 17800 |
| 2023-03-09 | 9.16 | $9.15 | 19000 |
| 2023-03-08 | 9.17 | $9.11 | 9019 |
| 2023-03-07 | 9.20 | $9.10 | 47617 |
| 2023-03-06 | 9.23 | $9.12 | 66400 |
| 2023-03-03 | 9.25 | $9.17 | 10800 |
| 2023-03-02 | 9.28 | $9.15 | 14600 |
| 2023-03-01 | 9.31 | $9.23 | 21834 |
| 2023-02-28 | 9.33 | $9.20 | 48200 |
| 2023-02-27 | 9.36 | $9.25 | 23400 |
| 2023-02-24 | 9.38 | $9.19 | 7814 |
| 2023-02-23 | 9.43 | $9.20 | 13318 |
| 2023-02-22 | 9.47 | $9.29 | 35000 |
| 2023-02-21 | 9.50 | $9.43 | 26600 |
| 2023-02-17 | 9.51 | $9.53 | 18800 |
| 2023-02-16 | 9.50 | $9.50 | 10633 |
| 2023-02-15 | 9.49 | $9.58 | 13646 |
| 2023-02-14 | 9.47 | $9.46 | 35000 |
| 2023-02-13 | 9.46 | $9.42 | 20720 |
| 2023-02-10 | 9.47 | $9.58 | 17600 |
| 2023-02-09 | 9.44 | $9.40 | 19900 |
| 2023-02-08 | 9.44 | $9.39 | 15325 |
| 2023-02-07 | 9.44 | $9.27 | 29400 |
| 2023-02-06 | 9.47 | $9.28 | 16937 |
| 2023-02-03 | 9.50 | $9.35 | 11247 |
| 2023-02-02 | 9.52 | $9.50 | 8100 |
| 2023-02-01 | 9.52 | $9.49 | 20146 |
| 2023-01-31 | 9.51 | $9.44 | 39538 |
| 2023-01-30 | 9.51 | $9.49 | 15800 |
| 2023-01-27 | 9.50 | $9.51 | 33400 |
| 2023-01-26 | 9.48 | $9.53 | 22043 |
| 2023-01-25 | 9.46 | $9.50 | 16200 |
| 2023-01-24 | 9.44 | $9.46 | 45548 |
| 2023-01-23 | 9.42 | $9.61 | 22200 |
| 2023-01-20 | 9.37 | $9.51 | 18200 |
| 2023-01-19 | 9.33 | $9.52 | 90200 |
| 2023-01-18 | 9.28 | $9.26 | 43718 |
| 2023-01-17 | 9.27 | $9.25 | 58600 |
| 2023-01-13 | 9.27 | $9.36 | 15400 |
| 2023-01-12 | 9.25 | $9.36 | 13100 |
| 2023-01-11 | 9.22 | $9.36 | 6703 |
| 2023-01-10 | 9.18 | $9.26 | 21812 |
| 2023-01-09 | 9.16 | $9.27 | 4400 |
| 2023-01-06 | 9.13 | $9.22 | 12200 |
| 2023-01-05 | 9.11 | $9.16 | 22116 |
| 2023-01-04 | 9.10 | $9.15 | 31800 |
| 2023-01-03 | 9.09 | $9.11 | 7100 |
| 2022-12-30 | 9.09 | $9.06 | 129348 |
| 2022-12-29 | 9.10 | $9.06 | 60808 |
| 2022-12-28 | 9.11 | $9.15 | 71300 |
| 2022-12-27 | 9.10 | $9.00 | 115716 |
| 2022-12-23 | 9.12 | $9.12 | 45200 |
| 2022-12-22 | 9.12 | $9.08 | 30631 |
| 2022-12-21 | 9.13 | $9.14 | 23900 |
| 2022-12-20 | 9.12 | $9.11 | 33248 |
| 2022-12-19 | 9.13 | $9.07 | 36200 |
| 2022-12-16 | 9.14 | $9.08 | 26200 |
| 2022-12-15 | 9.15 | $9.13 | 62600 |
| 2022-12-14 | 9.15 | $9.12 | 70343 |
| 2022-12-13 | 9.15 | $9.15 | 45200 |
| 2022-12-12 | 9.15 | $9.11 | 23123 |
| 2022-12-09 | 9.16 | $9.10 | 72700 |
| 2022-12-08 | 9.17 | $9.10 | 61400 |
| 2022-12-07 | 9.18 | $9.13 | 73541 |
| 2022-12-06 | 9.18 | $9.14 | 27143 |
| 2022-12-05 | 9.18 | $9.12 | 20915 |
| 2022-12-02 | 9.19 | $9.13 | 29228 |
| 2022-12-01 | 9.20 | $9.16 | 23425 |
| 2022-11-30 | 9.20 | $9.20 | 43300 |
| 2022-11-29 | 9.19 | $9.12 | 38800 |
| 2022-11-28 | 9.20 | $9.11 | 46700 |
| 2022-11-25 | 9.21 | $9.23 | 11300 |
| 2022-11-23 | 9.19 | $9.20 | 24200 |
| 2022-11-22 | 9.18 | $9.18 | 30200 |
| 2022-11-21 | 9.17 | $9.17 | 26200 |
| 2022-11-18 | 9.16 | $9.21 | 13945 |
| 2022-11-17 | 9.15 | $9.18 | 28214 |
| 2022-11-16 | 9.13 | $9.18 | 12428 |
| 2022-11-15 | 9.11 | $9.20 | 39200 |
| 2022-11-14 | 9.09 | $9.26 | 14231 |
| 2022-11-11 | 9.04 | $9.21 | 57200 |
| 2022-11-10 | 9.00 | $9.12 | 21940 |
| 2022-11-09 | 8.98 | $8.99 | 9048 |
| 2022-11-08 | 8.97 | $9.03 | 23800 |
| 2022-11-07 | 8.96 | $9.31 | 35000 |
| 2022-11-04 | 8.88 | $9.18 | 62330 |
| 2022-11-03 | 8.82 | $8.88 | 51840 |
| 2022-11-02 | 8.82 | $8.82 | 33200 |
| 2022-11-01 | 8.82 | $8.88 | 29820 |
| 2022-10-31 | 8.82 | $8.85 | 24200 |
| 2022-10-28 | 8.82 | $8.89 | 39141 |
| 2022-10-27 | 8.82 | $8.87 | 31221 |
| 2022-10-26 | 8.81 | $8.85 | 22400 |
| 2022-10-25 | 8.82 | $8.82 | 27517 |
| 2022-10-24 | 8.82 | $8.85 | 36438 |
| 2022-10-21 | 8.83 | $8.84 | 24717 |
| 2022-10-20 | 8.84 | $8.97 | 19300 |
| 2022-10-19 | 8.82 | $8.86 | 68532 |
| 2022-10-18 | 8.82 | $8.87 | 15702 |
| 2022-10-17 | 8.82 | $8.86 | 31300 |
| 2022-10-14 | 8.83 | $8.84 | 42600 |
| 2022-10-13 | 8.84 | $8.86 | 27044 |
| 2022-10-12 | 8.85 | $8.89 | 41500 |
| 2022-10-11 | 8.86 | $8.89 | 49342 |
| 2022-10-10 | 8.86 | $8.87 | 40700 |
| 2022-10-07 | 8.88 | $9.03 | 29100 |
| 2022-10-06 | 8.86 | $8.95 | 30238 |
| 2022-10-05 | 8.86 | $8.92 | 36428 |
| 2022-10-04 | 8.86 | $8.89 | 79900 |
| 2022-10-03 | 8.87 | $8.85 | 30627 |
| 2022-09-30 | 8.89 | $8.86 | 16300 |
| 2022-09-29 | 8.92 | $8.85 | 7200 |
| 2022-09-28 | 8.95 | $8.86 | 31200 |
| 2022-09-27 | 8.99 | $8.85 | 57948 |
| 2022-09-26 | 9.03 | $8.90 | 19000 |
| 2022-09-23 | 9.07 | $8.93 | 57331 |
| 2022-09-22 | 9.11 | $9.03 | 40326 |
| 2022-09-21 | 9.14 | $9.08 | 27025 |
| 2022-09-20 | 9.17 | $9.05 | 15118 |
| 2022-09-19 | 9.20 | $9.11 | 37302 |
| 2022-09-16 | 9.23 | $9.23 | 71915 |
| 2022-09-15 | 9.24 | $9.17 | 10207 |
| 2022-09-14 | 9.26 | $9.15 | 72100 |
| 2022-09-13 | 9.29 | $9.22 | 15800 |
| 2022-09-12 | 9.31 | $9.27 | 33538 |
| 2022-09-09 | 9.32 | $9.31 | 16416 |
| 2022-09-08 | 9.33 | $9.29 | 4400 |
| 2022-09-07 | 9.34 | $9.31 | 26100 |
| 2022-09-06 | 9.35 | $9.22 | 23927 |
| 2022-09-02 | 9.38 | $9.32 | 10302 |
| 2022-09-01 | 9.40 | $9.30 | 4210 |
| 2022-08-31 | 9.42 | $9.39 | 3100 |
| 2022-08-30 | 9.43 | $9.36 | 25100 |
| 2022-08-29 | 9.44 | $9.43 | 4300 |
| 2022-08-26 | 9.44 | $9.43 | 9200 |
| 2022-08-25 | 9.44 | $9.45 | 9443 |
| 2022-08-24 | 9.44 | $9.40 | 39600 |
| 2022-08-23 | 9.45 | $9.38 | 31623 |
| 2022-08-22 | 9.46 | $9.31 | 13428 |
| 2022-08-19 | 9.49 | $9.36 | 32029 |
| 2022-08-18 | 9.51 | $9.41 | 19200 |
| 2022-08-17 | 9.53 | $9.38 | 20828 |
| 2022-08-16 | 9.55 | $9.46 | 16900 |
| 2022-08-15 | 9.56 | $9.52 | 23401 |
| 2022-08-12 | 9.56 | $9.48 | 80600 |
| 2022-08-11 | 9.57 | $9.59 | 19700 |
| 2022-08-10 | 9.56 | $9.59 | 9900 |
| 2022-08-09 | 9.54 | $9.54 | 6900 |
| 2022-08-08 | 9.53 | $9.54 | 14148 |
| 2022-08-05 | 9.52 | $9.51 | 17517 |
| 2022-08-04 | 9.51 | $9.56 | 6512 |
| 2022-08-03 | 9.49 | $9.54 | 27700 |
| 2022-08-02 | 9.47 | $9.55 | 14300 |
| 2022-08-01 | 9.44 | $9.54 | 28000 |
| 2022-07-29 | 9.41 | $9.57 | 21300 |
| 2022-07-28 | 9.37 | $9.47 | 20000 |
| 2022-07-27 | 9.34 | $9.34 | 51500 |
| 2022-07-26 | 9.34 | $9.36 | 29018 |
| 2022-07-25 | 9.33 | $9.38 | 32500 |
| 2022-07-22 | 9.32 | $9.38 | 38004 |
| 2022-07-21 | 9.30 | $9.34 | 7321 |
| 2022-07-20 | 9.29 | $9.33 | 70100 |
| 2022-07-19 | 9.29 | $9.28 | 40704 |
| 2022-07-18 | 9.29 | $9.29 | 12731 |
| 2022-07-15 | 9.28 | $9.27 | 20218 |
| 2022-07-14 | 9.28 | $9.27 | 20849 |
| 2022-07-13 | 9.28 | $9.31 | 12100 |
| 2022-07-12 | 9.28 | $9.36 | 21427 |
| 2022-07-11 | 9.26 | $9.31 | 23512 |
| 2022-07-08 | 9.25 | $9.30 | 43500 |
| 2022-07-07 | 9.24 | $9.33 | 91600 |
| 2022-07-06 | 9.22 | $9.39 | 11900 |
| 2022-07-05 | 9.18 | $9.32 | 20022 |
| 2022-07-01 | 9.16 | $9.25 | 38000 |
| 2022-06-30 | 9.14 | $9.18 | 39400 |
| 2022-06-29 | 9.14 | $9.17 | 16900 |
| 2022-06-28 | 9.14 | $9.13 | 14217 |
| 2022-06-27 | 9.15 | $9.18 | 26300 |
| 2022-06-24 | 9.15 | $9.17 | 18100 |
| 2022-06-23 | 9.15 | $9.19 | 18100 |
| 2022-06-22 | 9.15 | $9.05 | 52600 |
| 2022-06-21 | 9.18 | $9.12 | 51409 |
| 2022-06-17 | 9.20 | $9.07 | 30403 |
| 2022-06-16 | 9.23 | $9.11 | 69800 |
| 2022-06-15 | 9.26 | $9.18 | 57900 |
| 2022-06-14 | 9.28 | $9.15 | 24221 |
| 2022-06-13 | 9.31 | $9.18 | 29800 |
| 2022-06-10 | 9.34 | $9.26 | 128534 |
| 2022-06-09 | 9.36 | $9.36 | 34606 |
| 2022-06-08 | 9.36 | $9.42 | 34642 |
| 2022-06-07 | 9.34 | $9.42 | 49441 |
| 2022-06-06 | 9.32 | $9.38 | 40714 |
| 2022-06-03 | 9.31 | $9.38 | 65300 |
| 2022-06-02 | 9.30 | $9.40 | 26900 |
| 2022-06-01 | 9.28 | $9.36 | 42700 |
| 2022-05-31 | 9.26 | $9.31 | 60118 |
| 2022-05-27 | 9.26 | $9.42 | 28400 |
| 2022-05-26 | 9.22 | $9.42 | 29925 |
| 2022-05-25 | 9.19 | $9.38 | 25600 |
| 2022-05-24 | 9.16 | $9.26 | 18100 |
| 2022-05-23 | 9.14 | $9.20 | 47411 |
| 2022-05-20 | 9.14 | $9.17 | 56600 |
| 2022-05-19 | 9.15 | $9.15 | 23233 |
| 2022-05-18 | 9.16 | $9.15 | 23300 |
| 2022-05-17 | 9.18 | $9.25 | 29200 |
| 2022-05-16 | 9.17 | $9.16 | 19400 |
| 2022-05-13 | 9.19 | $9.16 | 16819 |
| 2022-05-12 | 9.21 | $9.22 | 26900 |
| 2022-05-11 | 9.22 | $9.24 | 26607 |
| 2022-05-10 | 9.23 | $9.28 | 36000 |
| 2022-05-09 | 9.23 | $9.18 | 40700 |
| 2022-05-06 | 9.25 | $9.23 | 14700 |
| 2022-05-05 | 9.27 | $9.30 | 26600 |
| 2022-05-04 | 9.27 | $9.31 | 25000 |
| 2022-05-03 | 9.28 | $9.32 | 17141 |
| 2022-05-02 | 9.28 | $9.27 | 8940 |
| 2022-04-29 | 9.30 | $9.30 | 10445 |
| 2022-04-28 | 9.31 | $9.30 | 29025 |
| 2022-04-27 | 9.33 | $9.33 | 17800 |
| 2022-04-26 | 9.34 | $9.34 | 95712 |
| 2022-04-25 | 9.36 | $9.43 | 21900 |
| 2022-04-22 | 9.36 | $9.58 | 38600 |
| 2022-04-21 | 9.32 | $9.37 | 46726 |
| 2022-04-20 | 9.33 | $9.35 | 19800 |
| 2022-04-19 | 9.34 | $9.32 | 29700 |
| 2022-04-18 | 9.37 | $9.38 | 47639 |
| 2022-04-14 | 9.38 | $9.35 | 27300 |
| 2022-04-13 | 9.40 | $9.40 | 60700 |
| 2022-04-12 | 9.42 | $9.39 | 40535 |
| 2022-04-11 | 9.44 | $9.39 | 30317 |
| 2022-04-08 | 9.47 | $9.42 | 46800 |
| 2022-04-07 | 9.50 | $9.46 | 25800 |
| 2022-04-06 | 9.52 | $9.48 | 13936 |
| 2022-04-05 | 9.54 | $9.53 | 30500 |
| 2022-04-04 | 9.56 | $9.59 | 24600 |
| 2022-04-01 | 9.57 | $9.56 | 55008 |
| 2022-03-31 | 9.58 | $9.58 | 15602 |
| 2022-03-30 | 9.60 | $9.59 | 15100 |
| 2022-03-29 | 9.62 | $9.65 | 23303 |
| 2022-03-28 | 9.62 | $9.58 | 33600 |
| 2022-03-25 | 9.65 | $9.60 | 23000 |
| 2022-03-24 | 9.67 | $9.63 | 12501 |
| 2022-03-23 | 9.69 | $9.71 | 8900 |
| 2022-03-22 | 9.70 | $9.70 | 15914 |
| 2022-03-21 | 9.72 | $9.70 | 5615 |
| 2022-03-18 | 9.74 | $9.73 | 8138 |
| 2022-03-17 | 9.75 | $9.74 | 10432 |
| 2022-03-16 | 9.77 | $9.70 | 17000 |
| 2022-03-15 | 9.79 | $9.73 | 11300 |
| 2022-03-14 | 9.82 | $9.78 | 6300 |
| 2022-03-11 | 9.84 | $9.81 | 8709 |
| 2022-03-10 | 9.86 | $9.89 | 22841 |
| 2022-03-09 | 9.86 | $9.94 | 12220 |
| 2022-03-08 | 9.86 | $9.93 | 28402 |
| 2022-03-07 | 9.85 | $9.85 | 15500 |
| 2022-03-04 | 9.87 | $9.97 | 630 |
| 2022-03-03 | 9.86 | $9.97 | 16200 |
| 2022-03-02 | 9.85 | $9.96 | 5500 |
| 2022-03-01 | 9.84 | $9.98 | 6527 |
| 2022-02-28 | 9.82 | $9.89 | 5200 |
| 2022-02-25 | 9.83 | $9.85 | 21900 |
| 2022-02-24 | 9.84 | $9.85 | 24200 |
| 2022-02-23 | 9.86 | $9.81 | 38800 |
| 2022-02-22 | 9.89 | $9.80 | 52000 |
| 2022-02-18 | 9.93 | $9.99 | 4800 |
| 2022-02-17 | 9.93 | $10.01 | 16300 |
| 2022-02-16 | 9.94 | $9.99 | 29100 |
| 2022-02-15 | 9.94 | $9.97 | 14900 |
| 2022-02-14 | 9.96 | $9.97 | 52949 |
| 2022-02-11 | 9.98 | $10.04 | 16405 |
| 2022-02-10 | 9.98 | $10.02 | 29345 |
| 2022-02-09 | 9.99 | $10.05 | 50042 |
| 2022-02-08 | 10.00 | $9.96 | 13819 |
| 2022-02-07 | 10.04 | $10.03 | 16320 |
| 2022-02-04 | 10.06 | $9.99 | 21000 |
| 2022-02-03 | 10.09 | $9.98 | 28705 |
| 2022-02-02 | 10.14 | $10.06 | 24900 |
| 2022-02-01 | 10.17 | $10.02 | 28400 |
| 2022-01-31 | 10.23 | $10.00 | 31809 |
| 2022-01-28 | 10.29 | $10.14 | 17000 |
| 2022-01-27 | 10.34 | $10.17 | 13700 |
| 2022-01-26 | 10.38 | $10.26 | 19812 |
| 2022-01-25 | 10.42 | $10.45 | 28800 |
| 2022-01-24 | 10.42 | $10.24 | 14316 |
| 2022-01-21 | 10.47 | $10.21 | 7300 |
| 2022-01-20 | 10.53 | $10.23 | 8500 |
| 2022-01-19 | 10.60 | $10.17 | 31219 |
| 2022-01-18 | 10.70 | $10.75 | 14500 |
| 2022-01-14 | 10.68 | $10.78 | 10104 |
| 2022-01-13 | 10.66 | $10.90 | 9000 |
| 2022-01-12 | 10.61 | $10.74 | 14200 |
| 2022-01-11 | 10.58 | $10.65 | 32600 |
| 2022-01-10 | 10.57 | $10.68 | 18700 |
| 2022-01-07 | 10.55 | $10.59 | 19400 |
| 2022-01-06 | 10.54 | $10.50 | 3100 |
| 2022-01-05 | 10.55 | $10.49 | 33500 |
| 2022-01-04 | 10.57 | $10.68 | 4014 |
| 2022-01-03 | 10.55 | $10.63 | 11838 |
| 2021-12-31 | 10.54 | $10.70 | 50300 |
| 2021-12-30 | 10.51 | $10.61 | 97600 |
| 2021-12-29 | 10.50 | $10.47 | 18411 |
| 2021-12-28 | 10.52 | $10.47 | 9245 |
| 2021-12-27 | 10.53 | $10.50 | 54629 |
| 2021-12-23 | 10.55 | $10.54 | 14300 |
| 2021-12-22 | 10.56 | $10.58 | 14505 |
| 2021-12-21 | 10.56 | $10.50 | 11811 |
| 2021-12-20 | 10.58 | $10.55 | 35806 |
| 2021-12-17 | 10.60 | $10.63 | 17838 |
| 2021-12-16 | 10.60 | $10.64 | 12400 |
| 2021-12-15 | 10.59 | $10.57 | 51300 |
| 2021-12-14 | 10.61 | $10.52 | 43500 |
| 2021-12-13 | 10.63 | $10.56 | 12200 |
| 2021-12-10 | 10.65 | $10.57 | 20641 |
| 2021-12-09 | 10.68 | $10.58 | 19929 |
| 2021-12-08 | 10.70 | $10.58 | 12400 |
| 2021-12-07 | 10.73 | $10.59 | 18104 |
| 2021-12-06 | 10.76 | $10.50 | 21400 |
| 2021-12-03 | 10.81 | $10.47 | 27737 |
| 2021-12-02 | 10.89 | $10.54 | 31500 |
| 2021-12-01 | 10.95 | $10.64 | 68939 |
| 2021-11-30 | 11.01 | $11.00 | 12218 |
| 2021-11-29 | 11.00 | $11.05 | 16500 |
| 2021-11-26 | 10.97 | $11.07 | 900 |
| 2021-11-24 | 10.94 | $10.98 | 8306 |
| 2021-11-23 | 10.92 | $11.04 | 12900 |
| 2021-11-22 | 10.88 | $10.98 | 14800 |
| 2021-11-19 | 10.85 | $11.09 | 23800 |
| 2021-11-18 | 10.79 | $11.10 | 21700 |
| 2021-11-17 | 10.72 | $10.78 | 11800 |
| 2021-11-16 | 10.70 | $10.75 | 18200 |
| 2021-11-15 | 10.69 | $10.65 | 14616 |
| 2021-11-12 | 10.69 | $10.79 | 12309 |
| 2021-11-11 | 10.67 | $10.76 | 14025 |
| 2021-11-10 | 10.65 | $10.74 | 13606 |
| 2021-11-09 | 10.63 | $10.69 | 7424 |
| 2021-11-08 | 10.62 | $10.68 | 3800 |
| 2021-11-05 | 10.61 | $10.67 | 9622 |
| 2021-11-04 | 10.60 | $10.64 | 9300 |
| 2021-11-03 | 10.60 | $10.66 | 7900 |
| 2021-11-02 | 10.59 | $10.65 | 2241 |
| 2021-11-01 | 10.58 | $10.64 | 11345 |
| 2021-10-29 | 10.57 | $10.67 | 15742 |
| 2021-10-28 | 10.56 | $10.64 | 19711 |
| 2021-10-27 | 10.54 | $10.62 | 17221 |
| 2021-10-26 | 10.54 | $10.55 | 8625 |
| 2021-10-25 | 10.54 | $10.61 | 13600 |
| 2021-10-22 | 10.54 | $10.55 | 7400 |
| 2021-10-21 | 10.54 | $10.51 | 10700 |
| 2021-10-20 | 10.56 | $10.58 | 13641 |
| 2021-10-19 | 10.57 | $10.55 | 13317 |
| 2021-10-18 | 10.58 | $10.61 | 18800 |
| 2021-10-15 | 10.58 | $10.58 | 15100 |
| 2021-10-14 | 10.59 | $10.62 | 15227 |
| 2021-10-13 | 10.60 | $10.63 | 12032 |
| 2021-10-12 | 10.60 | $10.58 | 8000 |
| 2021-10-11 | 10.61 | $10.51 | 3335 |
| 2021-10-08 | 10.64 | $10.54 | 1300 |
| 2021-10-07 | 10.67 | $10.55 | 20100 |
| 2021-10-06 | 10.71 | $10.52 | 42900 |
| 2021-10-05 | 10.76 | $10.60 | 77000 |
| 2021-10-04 | 10.79 | $10.72 | 9744 |
| 2021-10-01 | 10.81 | $10.87 | 12700 |
| 2021-09-30 | 10.80 | $10.86 | 21500 |
| 2021-09-29 | 10.79 | $10.76 | 9904 |
| 2021-09-28 | 10.80 | $10.75 | 33232 |
| 2021-09-27 | 10.81 | $10.78 | 21931 |
| 2021-09-24 | 10.82 | $10.82 | 21322 |
| 2021-09-23 | 10.82 | $10.82 | 27427 |
| 2021-09-22 | 10.83 | $10.85 | 20948 |
| 2021-09-21 | 10.82 | $10.82 | 9200 |
| 2021-09-20 | 10.83 | $10.82 | 12226 |
| 2021-09-17 | 10.83 | $10.81 | 12100 |
| 2021-09-16 | 10.84 | $10.87 | 14300 |
| 2021-09-15 | 10.83 | $10.84 | 22724 |
| 2021-09-14 | 10.83 | $10.85 | 16207 |
| 2021-09-13 | 10.83 | $10.87 | 18408 |
| 2021-09-10 | 10.83 | $10.81 | 5100 |
| 2021-09-09 | 10.83 | $10.81 | 4400 |
| 2021-09-08 | 10.84 | $10.82 | 20600 |
| 2021-09-07 | 10.85 | $10.81 | 10800 |
| 2021-09-03 | 10.86 | $10.85 | 10202 |
| 2021-09-02 | 10.86 | $10.89 | 18300 |
| 2021-09-01 | 10.85 | $10.82 | 13400 |
| 2021-08-31 | 10.86 | $10.86 | 5700 |
| 2021-08-30 | 10.87 | $10.87 | 7200 |
| 2021-08-27 | 10.87 | $10.87 | 4821 |
| 2021-08-26 | 10.87 | $10.83 | 10301 |
| 2021-08-25 | 10.88 | $10.88 | 6801 |
| 2021-08-24 | 10.88 | $10.89 | 27400 |
| 2021-08-23 | 10.88 | $10.87 | 12649 |
| 2021-08-20 | 10.88 | $10.87 | 17120 |
| 2021-08-19 | 10.88 | $10.89 | 33722 |
| 2021-08-18 | 10.88 | $10.81 | 13400 |
| 2021-08-17 | 10.90 | $10.82 | 45800 |
| 2021-08-16 | 10.92 | $10.91 | 15600 |
| 2021-08-13 | 10.92 | $10.89 | 2501 |
| 2021-08-12 | 10.93 | $10.90 | 14300 |
| 2021-08-11 | 10.93 | $10.90 | 28044 |
| 2021-08-10 | 10.94 | $10.89 | 12511 |
| 2021-08-09 | 10.95 | $10.90 | 18727 |
| 2021-08-06 | 10.96 | $10.90 | 11200 |
| 2021-08-05 | 10.96 | $10.99 | 3700 |
| 2021-08-04 | 10.96 | $10.99 | 8912 |
| 2021-08-03 | 10.95 | $11.00 | 13610 |
| 2021-08-02 | 10.93 | $10.96 | 18200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.39
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.39
Average
9.32
Maximum
11.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 9.39 | $9.34 | 12317 |
| 2026-07-27 | 9.41 | $9.39 | 15400 |
| 2026-07-24 | 9.41 | $9.38 | 14900 |
| 2026-07-23 | 9.42 | $9.38 | 23700 |
| 2026-07-22 | 9.42 | $9.35 | 4135 |
| 2026-07-21 | 9.44 | $9.38 | 23800 |
| 2026-07-20 | 9.45 | $9.43 | 30938 |
| 2026-07-17 | 9.45 | $9.41 | 1011 |
| 2026-07-16 | 9.45 | $9.41 | 2300 |
| 2026-07-15 | 9.46 | $9.47 | 6103 |
| 2026-07-14 | 9.44 | $9.50 | 60339 |
| 2026-07-13 | 9.41 | $9.38 | 31600 |
| 2026-07-10 | 9.41 | $9.44 | 18800 |
| 2026-07-09 | 9.39 | $9.35 | 3300 |
| 2026-07-08 | 9.40 | $9.32 | 20900 |
| 2026-07-07 | 9.42 | $9.36 | 6800 |
| 2026-07-06 | 9.42 | $9.40 | 2900 |
| 2026-07-02 | 9.42 | $9.38 | 7000 |
| 2026-07-01 | 9.41 | $9.46 | 7100 |
| 2026-06-30 | 9.38 | $9.42 | 20428 |
| 2026-06-29 | 9.36 | $9.43 | 9400 |
| 2026-06-26 | 9.33 | $9.36 | 12800 |
| 2026-06-25 | 9.31 | $9.36 | 18214 |
| 2026-06-24 | 9.29 | $9.29 | 15400 |
| 2026-06-23 | 9.28 | $9.30 | 10233 |
| 2026-06-22 | 9.27 | $9.27 | 15900 |
| 2026-06-18 | 9.27 | $9.28 | 11700 |
| 2026-06-17 | 9.26 | $9.28 | 10448 |
| 2026-06-16 | 9.26 | $9.27 | 11200 |
| 2026-06-15 | 9.25 | $9.27 | 1000 |
| 2026-06-12 | 9.24 | $9.28 | 9700 |
| 2026-06-11 | 9.23 | $9.26 | 5400 |
| 2026-06-10 | 9.22 | $9.22 | 6100 |
| 2026-06-09 | 9.23 | $9.20 | 4701 |
| 2026-06-08 | 9.24 | $9.21 | 8447 |
| 2026-06-05 | 9.25 | $9.20 | 22200 |
| 2026-06-04 | 9.27 | $9.25 | 4426 |
| 2026-06-03 | 9.27 | $9.22 | 7300 |
| 2026-06-02 | 9.29 | $9.26 | 8400 |
| 2026-06-01 | 9.29 | $9.32 | 9494 |
| 2026-05-29 | 9.28 | $9.34 | 22200 |
| 2026-05-28 | 9.26 | $9.33 | 22705 |
| 2026-05-27 | 9.24 | $9.35 | 37700 |
| 2026-05-26 | 9.20 | $9.28 | 12841 |
| 2026-05-22 | 9.18 | $9.22 | 49500 |
| 2026-05-21 | 9.18 | $9.20 | 58805 |
| 2026-05-20 | 9.19 | $9.19 | 9900 |
| 2026-05-19 | 9.20 | $9.15 | 31505 |
| 2026-05-18 | 9.23 | $9.20 | 8100 |
| 2026-05-15 | 9.25 | $9.17 | 13300 |
| 2026-05-14 | 9.28 | $9.35 | 17626 |
| 2026-05-13 | 9.26 | $9.29 | 10300 |
| 2026-05-12 | 9.26 | $9.28 | 10000 |
| 2026-05-11 | 9.27 | $9.31 | 24746 |
| 2026-05-08 | 9.26 | $9.31 | 14404 |
| 2026-05-07 | 9.26 | $9.29 | 36706 |
| 2026-05-06 | 9.26 | $9.30 | 55200 |
| 2026-05-05 | 9.26 | $9.24 | 21917 |
| 2026-05-04 | 9.28 | $9.23 | 13600 |
| 2026-05-01 | 9.31 | $9.33 | 31515 |
| 2026-04-30 | 9.32 | $9.37 | 33915 |
| 2026-04-29 | 9.32 | $9.29 | 1620 |
| 2026-04-28 | 9.34 | $9.29 | 23900 |
| 2026-04-27 | 9.37 | $9.39 | 10706 |
| 2026-04-24 | 9.37 | $9.36 | 5237 |
| 2026-04-23 | 9.38 | $9.40 | 11907 |
| 2026-04-22 | 9.39 | $9.38 | 14642 |
| 2026-04-21 | 9.40 | $9.41 | 12700 |
| 2026-04-20 | 9.41 | $9.44 | 8800 |
| 2026-04-17 | 9.41 | $9.44 | 14300 |
| 2026-04-16 | 9.41 | $9.43 | 21500 |
| 2026-04-15 | 9.42 | $9.46 | 6700 |
| 2026-04-14 | 9.42 | $9.45 | 12400 |
| 2026-04-13 | 9.42 | $9.51 | 21539 |
| 2026-04-10 | 9.41 | $9.56 | 3700 |
| 2026-04-09 | 9.37 | $9.52 | 12500 |
| 2026-04-08 | 9.35 | $9.47 | 6400 |
| 2026-04-07 | 9.34 | $9.36 | 32000 |
| 2026-04-06 | 9.36 | $9.39 | 21500 |
| 2026-04-02 | 9.37 | $9.34 | 19500 |
| 2026-04-01 | 9.41 | $9.51 | 6220 |
| 2026-03-31 | 9.41 | $9.45 | 46700 |
| 2026-03-30 | 9.42 | $9.27 | 39235 |
| 2026-03-27 | 9.50 | $9.46 | 1100 |
| 2026-03-26 | 9.54 | $9.40 | 5100 |
| 2026-03-25 | 9.60 | $9.49 | 26200 |
| 2026-03-24 | 9.65 | $9.40 | 14700 |
| 2026-03-23 | 9.74 | $9.57 | 64900 |
| 2026-03-20 | 9.79 | $9.69 | 21211 |
| 2026-03-19 | 9.82 | $9.75 | 7700 |
| 2026-03-18 | 9.84 | $9.82 | 27200 |
| 2026-03-17 | 9.83 | $9.86 | 12617 |
| 2026-03-16 | 9.81 | $9.87 | 9540 |
| 2026-03-13 | 9.79 | $9.77 | 15049 |
| 2026-03-12 | 9.78 | $9.81 | 22200 |
| 2026-03-11 | 9.76 | $9.75 | 13245 |
| 2026-03-10 | 9.76 | $9.80 | 10406 |
| 2026-03-09 | 9.74 | $9.75 | 18200 |
| 2026-03-06 | 9.73 | $9.79 | 8948 |
| 2026-03-05 | 9.70 | $9.67 | 12500 |
| 2026-03-04 | 9.71 | $9.67 | 11029 |
| 2026-03-03 | 9.71 | $9.69 | 7302 |
| 2026-03-02 | 9.71 | $9.69 | 28300 |
| 2026-02-27 | 9.71 | $9.67 | 15013 |
| 2026-02-26 | 9.71 | $9.68 | 23227 |
| 2026-02-25 | 9.71 | $9.65 | 8000 |
| 2026-02-24 | 9.72 | $9.64 | 10700 |
| 2026-02-23 | 9.74 | $9.64 | 14323 |
| 2026-02-20 | 9.75 | $9.71 | 9417 |
| 2026-02-19 | 9.74 | $9.62 | 27500 |
| 2026-02-18 | 9.76 | $9.74 | 21005 |
| 2026-02-17 | 9.75 | $9.66 | 15000 |
| 2026-02-13 | 9.75 | $9.70 | 9445 |
| 2026-02-12 | 9.74 | $9.74 | 10932 |
| 2026-02-11 | 9.71 | $9.72 | 9344 |
| 2026-02-10 | 9.69 | $9.70 | 4600 |
| 2026-02-09 | 9.65 | $9.70 | 19207 |
| 2026-02-06 | 9.62 | $9.61 | 17300 |
| 2026-02-05 | 9.60 | $9.70 | 20935 |
| 2026-02-04 | 9.54 | $9.68 | 55326 |
| 2026-02-03 | 9.48 | $9.63 | 65800 |
| 2026-02-02 | 9.42 | $9.48 | 12527 |
| 2026-01-30 | 9.39 | $9.45 | 14520 |
| 2026-01-29 | 9.37 | $9.43 | 24600 |
| 2026-01-28 | 9.35 | $9.37 | 9300 |
| 2026-01-27 | 9.34 | $9.32 | 17600 |
| 2026-01-26 | 9.34 | $9.27 | 31100 |
| 2026-01-23 | 9.36 | $9.31 | 10100 |
| 2026-01-22 | 9.38 | $9.33 | 19903 |
| 2026-01-21 | 9.39 | $9.37 | 20932 |
| 2026-01-20 | 9.39 | $9.29 | 41510 |
| 2026-01-16 | 9.41 | $9.40 | 38413 |
| 2026-01-15 | 9.41 | $9.37 | 15117 |
| 2026-01-14 | 9.41 | $9.46 | 19500 |
| 2026-01-13 | 9.39 | $9.41 | 10139 |
| 2026-01-12 | 9.37 | $9.40 | 15000 |
| 2026-01-09 | 9.35 | $9.40 | 22211 |
| 2026-01-08 | 9.33 | $9.37 | 63707 |
| 2026-01-07 | 9.31 | $9.35 | 18500 |
| 2026-01-06 | 9.30 | $9.34 | 11329 |
| 2026-01-05 | 9.29 | $9.33 | 28500 |
| 2026-01-02 | 9.27 | $9.28 | 14300 |
| 2025-12-31 | 9.27 | $9.31 | 10715 |
| 2025-12-30 | 9.26 | $9.31 | 15200 |
| 2025-12-29 | 9.24 | $9.26 | 11200 |
| 2025-12-26 | 9.24 | $9.24 | 17230 |
| 2025-12-24 | 9.25 | $9.26 | 5100 |
| 2025-12-23 | 9.25 | $9.27 | 34000 |
| 2025-12-22 | 9.25 | $9.30 | 33506 |
| 2025-12-19 | 9.24 | $9.26 | 15202 |
| 2025-12-18 | 9.25 | $9.29 | 34813 |
| 2025-12-17 | 9.24 | $9.24 | 25223 |
| 2025-12-16 | 9.25 | $9.24 | 18500 |
| 2025-12-15 | 9.26 | $9.25 | 24429 |
| 2025-12-12 | 9.27 | $9.26 | 15116 |
| 2025-12-11 | 9.28 | $9.32 | 23914 |
| 2025-12-10 | 9.28 | $9.33 | 28920 |
| 2025-12-09 | 9.27 | $9.30 | 42841 |
| 2025-12-08 | 9.26 | $9.26 | 21329 |
| 2025-12-05 | 9.28 | $9.30 | 10800 |
| 2025-12-04 | 9.28 | $9.31 | 12100 |
| 2025-12-03 | 9.28 | $9.29 | 45820 |
| 2025-12-02 | 9.28 | $9.26 | 23544 |
| 2025-12-01 | 9.30 | $9.26 | 27300 |
| 2025-11-28 | 9.32 | $9.37 | 27600 |
| 2025-11-26 | 9.32 | $9.26 | 42041 |
| 2025-11-25 | 9.34 | $9.26 | 23600 |
| 2025-11-24 | 9.38 | $9.27 | 34700 |
| 2025-11-21 | 9.41 | $9.30 | 31600 |
| 2025-11-20 | 9.45 | $9.31 | 39000 |
| 2025-11-19 | 9.48 | $9.43 | 7547 |
| 2025-11-18 | 9.49 | $9.47 | 42700 |
| 2025-11-17 | 9.49 | $9.49 | 12804 |
| 2025-11-14 | 9.48 | $9.48 | 1446 |
| 2025-11-13 | 9.47 | $9.50 | 44300 |
| 2025-11-12 | 9.44 | $9.49 | 8422 |
| 2025-11-11 | 9.42 | $9.48 | 3900 |
| 2025-11-10 | 9.39 | $9.41 | 11100 |
| 2025-11-07 | 9.38 | $9.34 | 33300 |
| 2025-11-06 | 9.39 | $9.41 | 5800 |
| 2025-11-05 | 9.38 | $9.37 | 18041 |
| 2025-11-04 | 9.38 | $9.42 | 13700 |
| 2025-11-03 | 9.36 | $9.38 | 34145 |
| 2025-10-31 | 9.35 | $9.46 | 13900 |
| 2025-10-30 | 9.31 | $9.35 | 28427 |
| 2025-10-29 | 9.30 | $9.42 | 120441 |
| 2025-10-28 | 9.27 | $9.27 | 101900 |
| 2025-10-27 | 9.27 | $9.25 | 58800 |
| 2025-10-24 | 9.28 | $9.27 | 38200 |
| 2025-10-23 | 9.29 | $9.27 | 42000 |
| 2025-10-22 | 9.29 | $9.30 | 29500 |
| 2025-10-21 | 9.29 | $9.30 | 52900 |
| 2025-10-20 | 9.29 | $9.24 | 18100 |
| 2025-10-17 | 9.31 | $9.22 | 21227 |
| 2025-10-16 | 9.34 | $9.21 | 75900 |
| 2025-10-15 | 9.38 | $9.36 | 5100 |
| 2025-10-14 | 9.38 | $9.41 | 11900 |
| 2025-10-13 | 9.37 | $9.39 | 3242 |
| 2025-10-10 | 9.35 | $9.39 | 7343 |
| 2025-10-09 | 9.33 | $9.39 | 3618 |
| 2025-10-08 | 9.31 | $9.35 | 15600 |
| 2025-10-07 | 9.30 | $9.29 | 21129 |
| 2025-10-06 | 9.30 | $9.29 | 16612 |
| 2025-10-03 | 9.30 | $9.32 | 28520 |
| 2025-10-02 | 9.29 | $9.28 | 12339 |
| 2025-10-01 | 9.29 | $9.30 | 14223 |
| 2025-09-30 | 9.28 | $9.26 | 27814 |
| 2025-09-29 | 9.29 | $9.23 | 31241 |
| 2025-09-26 | 9.31 | $9.21 | 23500 |
| 2025-09-25 | 9.33 | $9.29 | 16100 |
| 2025-09-24 | 9.34 | $9.29 | 28829 |
| 2025-09-23 | 9.34 | $9.32 | 14100 |
| 2025-09-22 | 9.34 | $9.32 | 15700 |
| 2025-09-19 | 9.33 | $9.32 | 12500 |
| 2025-09-18 | 9.32 | $9.30 | 8400 |
| 2025-09-17 | 9.32 | $9.32 | 16418 |
| 2025-09-16 | 9.30 | $9.30 | 3200 |
| 2025-09-15 | 9.29 | $9.27 | 27800 |
| 2025-09-12 | 9.29 | $9.30 | 23300 |
| 2025-09-11 | 9.27 | $9.31 | 34516 |
| 2025-09-10 | 9.25 | $9.31 | 16500 |
| 2025-09-09 | 9.22 | $9.29 | 13914 |
| 2025-09-08 | 9.20 | $9.28 | 18536 |
| 2025-09-05 | 9.16 | $9.21 | 13300 |
| 2025-09-04 | 9.15 | $9.17 | 28600 |
| 2025-09-03 | 9.14 | $9.16 | 10900 |
| 2025-09-02 | 9.13 | $9.14 | 16917 |
| 2025-08-29 | 9.13 | $9.14 | 16400 |
| 2025-08-28 | 9.13 | $9.10 | 18934 |
| 2025-08-27 | 9.14 | $9.12 | 8200 |
| 2025-08-26 | 9.14 | $9.12 | 15600 |
| 2025-08-25 | 9.15 | $9.12 | 25200 |
| 2025-08-22 | 9.16 | $9.17 | 6026 |
| 2025-08-21 | 9.15 | $9.14 | 70219 |
| 2025-08-20 | 9.16 | $9.09 | 11900 |
| 2025-08-19 | 9.17 | $9.12 | 19031 |
| 2025-08-18 | 9.19 | $9.16 | 14200 |
| 2025-08-15 | 9.19 | $9.18 | 9700 |
| 2025-08-14 | 9.18 | $9.20 | 13547 |
| 2025-08-13 | 9.17 | $9.20 | 16500 |
| 2025-08-12 | 9.15 | $9.18 | 14800 |
| 2025-08-11 | 9.13 | $9.13 | 25800 |
| 2025-08-08 | 9.13 | $9.12 | 7910 |
| 2025-08-07 | 9.13 | $9.14 | 25800 |
| 2025-08-06 | 9.12 | $9.14 | 35917 |
| 2025-08-05 | 9.11 | $9.14 | 11907 |
| 2025-08-04 | 9.10 | $9.12 | 28200 |
| 2025-08-01 | 9.09 | $9.12 | 15400 |
| 2025-07-31 | 9.08 | $9.07 | 12702 |
| 2025-07-30 | 9.09 | $9.06 | 2300 |
| 2025-07-29 | 9.10 | $9.10 | 4308 |
| 2025-07-28 | 9.09 | $9.11 | 15222 |
| 2025-07-25 | 9.08 | $9.11 | 24738 |
| 2025-07-24 | 9.07 | $9.12 | 59200 |
| 2025-07-23 | 9.06 | $9.00 | 9300 |
| 2025-07-22 | 9.08 | $9.03 | 30302 |
| 2025-07-21 | 9.09 | $9.06 | 17000 |
| 2025-07-18 | 9.10 | $9.06 | 17509 |
| 2025-07-17 | 9.10 | $9.05 | 5500 |
| 2025-07-16 | 9.12 | $9.03 | 33800 |
| 2025-07-15 | 9.14 | $9.06 | 44843 |
| 2025-07-14 | 9.15 | $9.14 | 18321 |
| 2025-07-11 | 9.15 | $9.13 | 36021 |
| 2025-07-10 | 9.14 | $9.13 | 17600 |
| 2025-07-09 | 9.13 | $9.14 | 19800 |
| 2025-07-08 | 9.12 | $9.12 | 27617 |
| 2025-07-07 | 9.11 | $9.05 | 37600 |
| 2025-07-03 | 9.11 | $9.18 | 11400 |
| 2025-07-02 | 9.08 | $9.17 | 10800 |
| 2025-07-01 | 9.04 | $9.16 | 33113 |
| 2025-06-30 | 9.00 | $9.06 | 24407 |
| 2025-06-27 | 8.98 | $9.03 | 23100 |
| 2025-06-26 | 8.97 | $8.95 | 25748 |
| 2025-06-25 | 8.98 | $8.99 | 20220 |
| 2025-06-24 | 8.97 | $8.98 | 43537 |
| 2025-06-23 | 8.97 | $8.99 | 18300 |
| 2025-06-20 | 8.97 | $8.97 | 11149 |
| 2025-06-18 | 8.98 | $8.99 | 11109 |
| 2025-06-17 | 8.98 | $8.96 | 28600 |
| 2025-06-16 | 8.98 | $8.96 | 14634 |
| 2025-06-13 | 8.99 | $8.97 | 40700 |
| 2025-06-12 | 9.01 | $9.07 | 11400 |
| 2025-06-11 | 8.99 | $9.03 | 22217 |
| 2025-06-10 | 8.98 | $9.02 | 24700 |
| 2025-06-09 | 8.97 | $9.00 | 13700 |
| 2025-06-06 | 8.97 | $8.97 | 9500 |
| 2025-06-05 | 8.97 | $9.01 | 9000 |
| 2025-06-04 | 8.97 | $9.01 | 15517 |
| 2025-06-03 | 8.97 | $8.99 | 44702 |
| 2025-06-02 | 8.97 | $9.03 | 12700 |
| 2025-05-30 | 8.96 | $9.02 | 43100 |
| 2025-05-29 | 8.95 | $8.97 | 61700 |
| 2025-05-28 | 8.96 | $8.99 | 34300 |
| 2025-05-27 | 8.97 | $9.01 | 32010 |
| 2025-05-23 | 8.97 | $8.93 | 22428 |
| 2025-05-22 | 9.00 | $8.95 | 62500 |
| 2025-05-21 | 9.02 | $8.94 | 37204 |
| 2025-05-20 | 9.06 | $9.02 | 6100 |
| 2025-05-19 | 9.09 | $9.05 | 12100 |
| 2025-05-16 | 9.11 | $9.11 | 10800 |
| 2025-05-15 | 9.11 | $9.12 | 15838 |
| 2025-05-14 | 9.11 | $9.08 | 46837 |
| 2025-05-13 | 9.13 | $9.09 | 35229 |
| 2025-05-12 | 9.14 | $9.11 | 11704 |
| 2025-05-09 | 9.16 | $9.12 | 6546 |
| 2025-05-08 | 9.17 | $9.08 | 13100 |
| 2025-05-07 | 9.20 | $9.15 | 42640 |
| 2025-05-06 | 9.22 | $9.09 | 46145 |
| 2025-05-05 | 9.25 | $9.16 | 8900 |
| 2025-05-02 | 9.28 | $9.21 | 42401 |
| 2025-05-01 | 9.28 | $9.33 | 41700 |
| 2025-04-30 | 9.26 | $9.31 | 45723 |
| 2025-04-29 | 9.23 | $9.29 | 68322 |
| 2025-04-28 | 9.20 | $9.35 | 7123 |
| 2025-04-25 | 9.15 | $9.32 | 35200 |
| 2025-04-24 | 9.09 | $9.27 | 33300 |
| 2025-04-23 | 9.04 | $9.13 | 35705 |
| 2025-04-22 | 9.02 | $9.02 | 4000 |
| 2025-04-21 | 9.03 | $8.97 | 73010 |
| 2025-04-17 | 9.06 | $9.13 | 10719 |
| 2025-04-16 | 9.05 | $9.15 | 14400 |
| 2025-04-15 | 9.04 | $9.23 | 74500 |
| 2025-04-14 | 8.99 | $8.97 | 66424 |
| 2025-04-11 | 9.02 | $9.07 | 21700 |
| 2025-04-10 | 9.02 | $9.04 | 21537 |
| 2025-04-09 | 9.03 | $8.96 | 44400 |
| 2025-04-08 | 9.07 | $8.86 | 28034 |
| 2025-04-07 | 9.16 | $8.94 | 23106 |
| 2025-04-04 | 9.23 | $9.14 | 14745 |
| 2025-04-03 | 9.26 | $9.20 | 13600 |
| 2025-04-02 | 9.28 | $9.29 | 10300 |
| 2025-04-01 | 9.28 | $9.32 | 17612 |
| 2025-03-31 | 9.26 | $9.32 | 28600 |
| 2025-03-28 | 9.24 | $9.22 | 4200 |
| 2025-03-27 | 9.24 | $9.19 | 12943 |
| 2025-03-26 | 9.25 | $9.27 | 32000 |
| 2025-03-25 | 9.24 | $9.22 | 12400 |
| 2025-03-24 | 9.25 | $9.28 | 111439 |
| 2025-03-21 | 9.24 | $9.13 | 18100 |
| 2025-03-20 | 9.27 | $9.20 | 77000 |
| 2025-03-19 | 9.28 | $9.19 | 7231 |
| 2025-03-18 | 9.30 | $9.36 | 12617 |
| 2025-03-17 | 9.27 | $9.31 | 46400 |
| 2025-03-14 | 9.25 | $9.31 | 40800 |
| 2025-03-13 | 9.22 | $9.20 | 27100 |
| 2025-03-12 | 9.22 | $9.24 | 49714 |
| 2025-03-11 | 9.20 | $9.13 | 17900 |
| 2025-03-10 | 9.22 | $9.20 | 17201 |
| 2025-03-07 | 9.21 | $9.16 | 18730 |
| 2025-03-06 | 9.22 | $9.18 | 3100 |
| 2025-03-05 | 9.23 | $9.18 | 62400 |
| 2025-03-04 | 9.23 | $9.10 | 45202 |
| 2025-03-03 | 9.25 | $9.28 | 14311 |
| 2025-02-28 | 9.23 | $9.25 | 25324 |
| 2025-02-27 | 9.21 | $9.20 | 5810 |
| 2025-02-26 | 9.19 | $9.18 | 52100 |
| 2025-02-25 | 9.18 | $9.18 | 65508 |
| 2025-02-24 | 9.17 | $9.12 | 56316 |
| 2025-02-21 | 9.17 | $9.17 | 38200 |
| 2025-02-20 | 9.15 | $9.18 | 68700 |
| 2025-02-19 | 9.13 | $9.14 | 30500 |
| 2025-02-18 | 9.11 | $9.06 | 10817 |
| 2025-02-14 | 9.11 | $9.09 | 31100 |
| 2025-02-13 | 9.10 | $9.06 | 25500 |
| 2025-02-12 | 9.09 | $8.99 | 49500 |
| 2025-02-11 | 9.11 | $9.06 | 21136 |
| 2025-02-10 | 9.11 | $9.11 | 41500 |
| 2025-02-07 | 9.09 | $9.06 | 19800 |
| 2025-02-06 | 9.08 | $9.09 | 35900 |
| 2025-02-05 | 9.05 | $9.05 | 27200 |
| 2025-02-04 | 9.04 | $9.04 | 33700 |
| 2025-02-03 | 9.02 | $9.03 | 85400 |
| 2025-01-31 | 8.99 | $8.99 | 55606 |
| 2025-01-30 | 8.98 | $8.99 | 47535 |
| 2025-01-29 | 8.96 | $8.93 | 31700 |
| 2025-01-28 | 8.96 | $8.94 | 22700 |
| 2025-01-27 | 8.94 | $8.95 | 10527 |
| 2025-01-24 | 8.93 | $8.98 | 15200 |
| 2025-01-23 | 8.90 | $8.88 | 27226 |
| 2025-01-22 | 8.89 | $8.91 | 26700 |
| 2025-01-21 | 8.87 | $8.91 | 11800 |
| 2025-01-17 | 8.85 | $8.90 | 40924 |
| 2025-01-16 | 8.83 | $8.87 | 30000 |
| 2025-01-15 | 8.81 | $8.89 | 20800 |
| 2025-01-14 | 8.78 | $8.83 | 54000 |
| 2025-01-13 | 8.76 | $8.78 | 67300 |
| 2025-01-10 | 8.75 | $8.79 | 41133 |
| 2025-01-08 | 8.74 | $8.81 | 30900 |
| 2025-01-07 | 8.73 | $8.79 | 38405 |
| 2025-01-06 | 8.71 | $8.84 | 28632 |
| 2025-01-03 | 8.68 | $8.82 | 96400 |
| 2025-01-02 | 8.65 | $8.73 | 39400 |
| 2024-12-31 | 8.64 | $8.71 | 383949 |
| 2024-12-30 | 8.63 | $8.67 | 203900 |
| 2024-12-27 | 8.64 | $8.65 | 72900 |
| 2024-12-26 | 8.66 | $8.68 | 48439 |
| 2024-12-24 | 8.68 | $8.66 | 28500 |
| 2024-12-23 | 8.71 | $8.65 | 69835 |
| 2024-12-20 | 8.74 | $8.67 | 60927 |
| 2024-12-19 | 8.79 | $8.65 | 146600 |
| 2024-12-18 | 8.85 | $8.73 | 72800 |
| 2024-12-17 | 8.89 | $8.79 | 83108 |
| 2024-12-16 | 8.93 | $8.86 | 67415 |
| 2024-12-13 | 8.96 | $8.88 | 71006 |
| 2024-12-12 | 8.99 | $8.97 | 109217 |
| 2024-12-11 | 8.99 | $9.00 | 38403 |
| 2024-12-10 | 8.99 | $9.01 | 38800 |
| 2024-12-09 | 8.98 | $9.00 | 42807 |
| 2024-12-06 | 8.98 | $9.01 | 38232 |
| 2024-12-05 | 8.97 | $9.00 | 21800 |
| 2024-12-04 | 8.96 | $9.01 | 43139 |
| 2024-12-03 | 8.95 | $9.02 | 35600 |
| 2024-12-02 | 8.93 | $9.00 | 45440 |
| 2024-11-29 | 8.92 | $8.99 | 35828 |
| 2024-11-27 | 8.90 | $8.97 | 56915 |
| 2024-11-26 | 8.89 | $8.93 | 41000 |
| 2024-11-25 | 8.90 | $8.94 | 52500 |
| 2024-11-22 | 8.90 | $8.90 | 46802 |
| 2024-11-21 | 8.92 | $8.91 | 57433 |
| 2024-11-20 | 8.93 | $8.93 | 34527 |
| 2024-11-19 | 8.95 | $8.95 | 16307 |
| 2024-11-18 | 8.97 | $8.96 | 6600 |
| 2024-11-15 | 8.99 | $8.95 | 12700 |
| 2024-11-14 | 9.01 | $9.04 | 11500 |
| 2024-11-13 | 9.01 | $9.05 | 66749 |
| 2024-11-12 | 9.02 | $9.04 | 19400 |
| 2024-11-11 | 9.02 | $9.09 | 37000 |
| 2024-11-08 | 9.02 | $9.12 | 19414 |
| 2024-11-07 | 9.00 | $9.08 | 18032 |
| 2024-11-06 | 9.00 | $8.96 | 17648 |
| 2024-11-05 | 9.03 | $9.07 | 21000 |
| 2024-11-04 | 9.04 | $9.02 | 35548 |
| 2024-11-01 | 9.07 | $9.04 | 33910 |
| 2024-10-31 | 9.10 | $9.10 | 46406 |
| 2024-10-30 | 9.12 | $9.02 | 34400 |
| 2024-10-29 | 9.16 | $9.13 | 56200 |
| 2024-10-28 | 9.19 | $9.13 | 44200 |
| 2024-10-25 | 9.22 | $9.16 | 50900 |
| 2024-10-24 | 9.24 | $9.18 | 46100 |
| 2024-10-23 | 9.27 | $9.24 | 47722 |
| 2024-10-22 | 9.29 | $9.25 | 29800 |
| 2024-10-21 | 9.30 | $9.32 | 7114 |
| 2024-10-18 | 9.30 | $9.33 | 19013 |
| 2024-10-17 | 9.29 | $9.29 | 14528 |
| 2024-10-16 | 9.29 | $9.29 | 15213 |
| 2024-10-15 | 9.29 | $9.30 | 13444 |
| 2024-10-14 | 9.29 | $9.28 | 7417 |
| 2024-10-11 | 9.30 | $9.31 | 3100 |
| 2024-10-10 | 9.30 | $9.31 | 3000 |
| 2024-10-09 | 9.30 | $9.34 | 28100 |
| 2024-10-08 | 9.29 | $9.30 | 8200 |
| 2024-10-07 | 9.29 | $9.31 | 17600 |
| 2024-10-04 | 9.28 | $9.30 | 80400 |
| 2024-10-03 | 9.28 | $9.30 | 38845 |
| 2024-10-02 | 9.28 | $9.29 | 29448 |
| 2024-10-01 | 9.29 | $9.32 | 30400 |
| 2024-09-30 | 9.28 | $9.26 | 8719 |
| 2024-09-27 | 9.30 | $9.29 | 6643 |
| 2024-09-26 | 9.30 | $9.25 | 12501 |
| 2024-09-25 | 9.32 | $9.26 | 28900 |
| 2024-09-24 | 9.34 | $9.28 | 36000 |
| 2024-09-23 | 9.36 | $9.27 | 14900 |
| 2024-09-20 | 9.39 | $9.32 | 25800 |
| 2024-09-19 | 9.40 | $9.38 | 20843 |
| 2024-09-18 | 9.40 | $9.40 | 34244 |
| 2024-09-17 | 9.39 | $9.36 | 21600 |
| 2024-09-16 | 9.39 | $9.37 | 26600 |
| 2024-09-13 | 9.39 | $9.38 | 21800 |
| 2024-09-12 | 9.38 | $9.38 | 16619 |
| 2024-09-11 | 9.37 | $9.34 | 19349 |
| 2024-09-10 | 9.37 | $9.32 | 44848 |
| 2024-09-09 | 9.38 | $9.35 | 47300 |
| 2024-09-06 | 9.37 | $9.36 | 22100 |
| 2024-09-05 | 9.36 | $9.36 | 53800 |
| 2024-09-04 | 9.34 | $9.37 | 21432 |
| 2024-09-03 | 9.32 | $9.36 | 22700 |
| 2024-08-30 | 9.30 | $9.30 | 16521 |
| 2024-08-29 | 9.29 | $9.28 | 28909 |
| 2024-08-28 | 9.28 | $9.28 | 22547 |
| 2024-08-27 | 9.27 | $9.28 | 14500 |
| 2024-08-26 | 9.25 | $9.27 | 15800 |
| 2024-08-23 | 9.24 | $9.26 | 13600 |
| 2024-08-22 | 9.22 | $9.23 | 50900 |
| 2024-08-21 | 9.21 | $9.24 | 15509 |
| 2024-08-20 | 9.19 | $9.24 | 54500 |
| 2024-08-19 | 9.17 | $9.17 | 18800 |
| 2024-08-16 | 9.16 | $9.14 | 7900 |
| 2024-08-15 | 9.16 | $9.14 | 14227 |
| 2024-08-14 | 9.16 | $9.17 | 7003 |
| 2024-08-13 | 9.16 | $9.16 | 15300 |
| 2024-08-12 | 9.15 | $9.12 | 14500 |
| 2024-08-09 | 9.15 | $9.16 | 16441 |
| 2024-08-08 | 9.14 | $9.13 | 23500 |
| 2024-08-07 | 9.14 | $9.15 | 57408 |
| 2024-08-06 | 9.13 | $9.13 | 7800 |
| 2024-08-05 | 9.13 | $9.10 | 9800 |
| 2024-08-02 | 9.13 | $9.19 | 50400 |
| 2024-08-01 | 9.10 | $9.16 | 49109 |
| 2024-07-31 | 9.08 | $9.15 | 41000 |
| 2024-07-30 | 9.05 | $9.07 | 32000 |
| 2024-07-29 | 9.05 | $9.08 | 46923 |
| 2024-07-26 | 9.04 | $9.02 | 9725 |
| 2024-07-25 | 9.04 | $9.04 | 16142 |
| 2024-07-24 | 9.04 | $9.01 | 3600 |
| 2024-07-23 | 9.06 | $9.02 | 22409 |
| 2024-07-22 | 9.06 | $9.02 | 17800 |
| 2024-07-19 | 9.08 | $9.02 | 7133 |
| 2024-07-18 | 9.09 | $9.02 | 53800 |
| 2024-07-17 | 9.11 | $9.06 | 10929 |
| 2024-07-16 | 9.11 | $9.10 | 29400 |
| 2024-07-15 | 9.10 | $9.08 | 7100 |
| 2024-07-12 | 9.10 | $9.13 | 31200 |
| 2024-07-11 | 9.08 | $9.13 | 12427 |
| 2024-07-10 | 9.06 | $9.07 | 18029 |
| 2024-07-09 | 9.05 | $9.05 | 15745 |
| 2024-07-08 | 9.04 | $9.00 | 19000 |
| 2024-07-05 | 9.04 | $9.04 | 11700 |
| 2024-07-03 | 9.04 | $9.05 | 18138 |
| 2024-07-02 | 9.02 | $9.03 | 14708 |
| 2024-07-01 | 9.02 | $9.00 | 27500 |
| 2024-06-28 | 9.01 | $9.04 | 29200 |
| 2024-06-27 | 9.00 | $9.01 | 9801 |
| 2024-06-26 | 8.99 | $8.97 | 12300 |
| 2024-06-25 | 8.99 | $8.97 | 19627 |
| 2024-06-24 | 8.99 | $8.95 | 30206 |
| 2024-06-21 | 8.99 | $8.97 | 11000 |
| 2024-06-20 | 8.99 | $8.99 | 9200 |
| 2024-06-18 | 8.99 | $9.01 | 7422 |
| 2024-06-17 | 8.97 | $8.98 | 20200 |
| 2024-06-14 | 8.96 | $8.96 | 8236 |
| 2024-06-13 | 8.96 | $8.98 | 5317 |
| 2024-06-12 | 8.94 | $8.96 | 10400 |
| 2024-06-11 | 8.93 | $8.96 | 19319 |
| 2024-06-10 | 8.92 | $8.93 | 25427 |
| 2024-06-07 | 8.91 | $8.90 | 25941 |
| 2024-06-06 | 8.91 | $8.96 | 33209 |
| 2024-06-05 | 8.89 | $8.94 | 45511 |
| 2024-06-04 | 8.87 | $8.94 | 19600 |
| 2024-06-03 | 8.85 | $8.91 | 30400 |
| 2024-05-31 | 8.84 | $8.88 | 15914 |
| 2024-05-30 | 8.83 | $8.80 | 25900 |
| 2024-05-29 | 8.84 | $8.77 | 31012 |
| 2024-05-28 | 8.87 | $8.81 | 37300 |
| 2024-05-24 | 8.89 | $8.86 | 9422 |
| 2024-05-23 | 8.90 | $8.85 | 30800 |
| 2024-05-22 | 8.92 | $8.88 | 30300 |
| 2024-05-21 | 8.93 | $8.92 | 7000 |
| 2024-05-20 | 8.93 | $8.94 | 15302 |
| 2024-05-17 | 8.92 | $8.95 | 56823 |
| 2024-05-16 | 8.91 | $8.93 | 41300 |
| 2024-05-15 | 8.90 | $8.89 | 44525 |
| 2024-05-14 | 8.90 | $8.88 | 25413 |
| 2024-05-13 | 8.90 | $8.88 | 32200 |
| 2024-05-10 | 8.91 | $8.89 | 10700 |
| 2024-05-09 | 8.91 | $8.94 | 8800 |
| 2024-05-08 | 8.90 | $8.94 | 12300 |
| 2024-05-07 | 8.88 | $8.91 | 28900 |
| 2024-05-06 | 8.87 | $8.92 | 13300 |
| 2024-05-03 | 8.86 | $8.91 | 17400 |
| 2024-05-02 | 8.85 | $8.88 | 7900 |
| 2024-05-01 | 8.84 | $8.85 | 30345 |
| 2024-04-30 | 8.84 | $8.83 | 20124 |
| 2024-04-29 | 8.85 | $8.86 | 16000 |
| 2024-04-26 | 8.85 | $8.85 | 17208 |
| 2024-04-25 | 8.86 | $8.83 | 18303 |
| 2024-04-24 | 8.87 | $8.88 | 18832 |
| 2024-04-23 | 8.87 | $8.89 | 7800 |
| 2024-04-22 | 8.87 | $8.90 | 3404 |
| 2024-04-19 | 8.86 | $8.89 | 20300 |
| 2024-04-18 | 8.86 | $8.82 | 7600 |
| 2024-04-17 | 8.88 | $8.86 | 12500 |
| 2024-04-16 | 8.89 | $8.86 | 14100 |
| 2024-04-15 | 8.90 | $8.97 | 22300 |
| 2024-04-12 | 8.88 | $8.87 | 24900 |
| 2024-04-11 | 8.89 | $8.89 | 23900 |
| 2024-04-10 | 8.90 | $8.86 | 49800 |
| 2024-04-09 | 8.92 | $8.90 | 16200 |
| 2024-04-08 | 8.92 | $8.90 | 8141 |
| 2024-04-05 | 8.93 | $8.88 | 29000 |
| 2024-04-04 | 8.95 | $8.91 | 53100 |
| 2024-04-03 | 8.97 | $8.93 | 55939 |
| 2024-04-02 | 8.98 | $8.94 | 14706 |
| 2024-04-01 | 8.99 | $8.96 | 19243 |
| 2024-03-28 | 8.99 | $8.99 | 36600 |
| 2024-03-27 | 8.99 | $8.99 | 23100 |
| 2024-03-26 | 8.98 | $9.00 | 3600 |
| 2024-03-25 | 8.98 | $9.00 | 14500 |
| 2024-03-22 | 8.96 | $9.03 | 20441 |
| 2024-03-21 | 8.94 | $9.00 | 34430 |
| 2024-03-20 | 8.92 | $8.95 | 24242 |
| 2024-03-19 | 8.92 | $8.98 | 9043 |
| 2024-03-18 | 8.90 | $8.95 | 12004 |
| 2024-03-15 | 8.89 | $8.90 | 8800 |
| 2024-03-14 | 8.89 | $8.90 | 39800 |
| 2024-03-13 | 8.89 | $8.94 | 13200 |
| 2024-03-12 | 8.89 | $8.94 | 19200 |
| 2024-03-11 | 8.88 | $8.95 | 8409 |
| 2024-03-08 | 8.87 | $8.93 | 55600 |
| 2024-03-07 | 8.86 | $8.96 | 33005 |
| 2024-03-06 | 8.84 | $8.92 | 77611 |
| 2024-03-05 | 8.83 | $8.85 | 294900 |
| 2024-03-04 | 8.84 | $8.84 | 46727 |
| 2024-03-01 | 8.86 | $8.88 | 97542 |
| 2024-02-29 | 8.87 | $8.86 | 99400 |
| 2024-02-28 | 8.89 | $8.85 | 43100 |
| 2024-02-27 | 8.92 | $8.84 | 36200 |
| 2024-02-26 | 8.96 | $8.89 | 84100 |
| 2024-02-23 | 9.00 | $8.96 | 27110 |
| 2024-02-22 | 9.02 | $9.01 | 17900 |
| 2024-02-21 | 9.03 | $9.03 | 4049 |
| 2024-02-20 | 9.03 | $9.03 | 25718 |
| 2024-02-16 | 9.04 | $9.02 | 4700 |
| 2024-02-15 | 9.05 | $9.06 | 20300 |
| 2024-02-14 | 9.05 | $9.00 | 25600 |
| 2024-02-13 | 9.07 | $9.00 | 24912 |
| 2024-02-12 | 9.10 | $9.06 | 16225 |
| 2024-02-09 | 9.11 | $9.00 | 58511 |
| 2024-02-08 | 9.14 | $9.07 | 5034 |
| 2024-02-07 | 9.16 | $9.05 | 25000 |
| 2024-02-06 | 9.18 | $9.19 | 21612 |
| 2024-02-05 | 9.17 | $9.10 | 24500 |
| 2024-02-02 | 9.17 | $9.15 | 15647 |
| 2024-02-01 | 9.17 | $9.23 | 16048 |
| 2024-01-31 | 9.13 | $9.25 | 10200 |
| 2024-01-30 | 9.08 | $9.15 | 52100 |
| 2024-01-29 | 9.05 | $9.06 | 10342 |
| 2024-01-26 | 9.04 | $8.94 | 23600 |
| 2024-01-25 | 9.07 | $9.04 | 22344 |
| 2024-01-24 | 9.07 | $9.07 | 37000 |
| 2024-01-23 | 9.05 | $9.06 | 11200 |
| 2024-01-22 | 9.04 | $9.06 | 41100 |
| 2024-01-19 | 9.03 | $8.97 | 19734 |
| 2024-01-18 | 9.03 | $8.98 | 22400 |
| 2024-01-17 | 9.04 | $8.99 | 23700 |
| 2024-01-16 | 9.04 | $9.02 | 46707 |
| 2024-01-12 | 9.03 | $9.02 | 6800 |
| 2024-01-11 | 9.02 | $9.02 | 17140 |
| 2024-01-10 | 9.01 | $9.00 | 31000 |
| 2024-01-09 | 9.00 | $9.04 | 15544 |
| 2024-01-08 | 8.97 | $9.04 | 26200 |
| 2024-01-05 | 8.93 | $8.96 | 24319 |
| 2024-01-04 | 8.91 | $8.96 | 35601 |
| 2024-01-03 | 8.89 | $8.94 | 24440 |
| 2024-01-02 | 8.87 | $8.87 | 23300 |
| 2023-12-29 | 8.86 | $8.82 | 59000 |
| 2023-12-28 | 8.87 | $8.84 | 54405 |
| 2023-12-27 | 8.87 | $8.85 | 43500 |
| 2023-12-26 | 8.87 | $8.87 | 85002 |
| 2023-12-22 | 8.86 | $8.86 | 95545 |
| 2023-12-21 | 8.84 | $8.85 | 55227 |
| 2023-12-20 | 8.83 | $8.81 | 55900 |
| 2023-12-19 | 8.83 | $8.81 | 53200 |
| 2023-12-18 | 8.83 | $8.82 | 28013 |
| 2023-12-15 | 8.83 | $8.83 | 27400 |
| 2023-12-14 | 8.82 | $8.88 | 27627 |
| 2023-12-13 | 8.79 | $8.83 | 43005 |
| 2023-12-12 | 8.77 | $8.75 | 39000 |
| 2023-12-11 | 8.77 | $8.72 | 39000 |
| 2023-12-08 | 8.78 | $8.70 | 84548 |
| 2023-12-07 | 8.80 | $8.77 | 49500 |
| 2023-12-06 | 8.80 | $8.75 | 41039 |
| 2023-12-05 | 8.80 | $8.85 | 127831 |
| 2023-12-04 | 8.77 | $8.74 | 62200 |
| 2023-12-01 | 8.77 | $8.81 | 125614 |
| 2023-11-30 | 8.74 | $8.71 | 49300 |
| 2023-11-29 | 8.74 | $8.78 | 33243 |
| 2023-11-28 | 8.72 | $8.67 | 37700 |
| 2023-11-27 | 8.73 | $8.67 | 39432 |
| 2023-11-24 | 8.74 | $8.74 | 6200 |
| 2023-11-22 | 8.73 | $8.71 | 28421 |
| 2023-11-21 | 8.72 | $8.68 | 7202 |
| 2023-11-20 | 8.72 | $8.70 | 25927 |
| 2023-11-17 | 8.71 | $8.70 | 77500 |
| 2023-11-16 | 8.70 | $8.73 | 58100 |
| 2023-11-15 | 8.68 | $8.63 | 32511 |
| 2023-11-14 | 8.69 | $8.63 | 54705 |
| 2023-11-13 | 8.69 | $8.54 | 54900 |
| 2023-11-10 | 8.73 | $8.62 | 31946 |
| 2023-11-09 | 8.74 | $8.65 | 17532 |
| 2023-11-08 | 8.75 | $8.75 | 40300 |
| 2023-11-07 | 8.73 | $8.78 | 29500 |
| 2023-11-06 | 8.69 | $8.73 | 26600 |
| 2023-11-03 | 8.65 | $8.96 | 70900 |
| 2023-11-02 | 8.54 | $8.57 | 37400 |
| 2023-11-01 | 8.52 | $8.55 | 42210 |
| 2023-10-31 | 8.51 | $8.52 | 15214 |
| 2023-10-30 | 8.50 | $8.57 | 26748 |
| 2023-10-27 | 8.47 | $8.49 | 26711 |
| 2023-10-26 | 8.46 | $8.48 | 41800 |
| 2023-10-25 | 8.46 | $8.40 | 58100 |
| 2023-10-24 | 8.48 | $8.58 | 38100 |
| 2023-10-23 | 8.45 | $8.53 | 25100 |
| 2023-10-20 | 8.43 | $8.47 | 24300 |
| 2023-10-19 | 8.42 | $8.45 | 42600 |
| 2023-10-18 | 8.42 | $8.45 | 19300 |
| 2023-10-17 | 8.42 | $8.46 | 12215 |
| 2023-10-16 | 8.42 | $8.45 | 6300 |
| 2023-10-13 | 8.42 | $8.50 | 42800 |
| 2023-10-12 | 8.41 | $8.44 | 30600 |
| 2023-10-11 | 8.41 | $8.50 | 22000 |
| 2023-10-10 | 8.40 | $8.49 | 24500 |
| 2023-10-09 | 8.39 | $8.44 | 3115 |
| 2023-10-06 | 8.40 | $8.42 | 23811 |
| 2023-10-05 | 8.41 | $8.46 | 10700 |
| 2023-10-04 | 8.42 | $8.50 | 10400 |
| 2023-10-03 | 8.42 | $8.41 | 41300 |
| 2023-10-02 | 8.45 | $8.45 | 14000 |
| 2023-09-29 | 8.48 | $8.47 | 5000 |
| 2023-09-28 | 8.51 | $8.49 | 23100 |
| 2023-09-27 | 8.53 | $8.49 | 47000 |
| 2023-09-26 | 8.57 | $8.48 | 83901 |
| 2023-09-25 | 8.62 | $8.57 | 42500 |
| 2023-09-22 | 8.65 | $8.60 | 23646 |
| 2023-09-21 | 8.68 | $8.61 | 22905 |
| 2023-09-20 | 8.72 | $8.67 | 20500 |
| 2023-09-19 | 8.74 | $8.67 | 17600 |
| 2023-09-18 | 8.77 | $8.77 | 9834 |
| 2023-09-15 | 8.78 | $8.73 | 18600 |
| 2023-09-14 | 8.80 | $8.82 | 11100 |
| 2023-09-13 | 8.80 | $8.79 | 29800 |
| 2023-09-12 | 8.81 | $8.81 | 6300 |
| 2023-09-11 | 8.81 | $8.78 | 5200 |
| 2023-09-08 | 8.83 | $8.83 | 12606 |
| 2023-09-07 | 8.83 | $8.87 | 15648 |
| 2023-09-06 | 8.82 | $8.84 | 11734 |
| 2023-09-05 | 8.82 | $8.89 | 23814 |
| 2023-09-01 | 8.80 | $8.82 | 34404 |
| 2023-08-31 | 8.80 | $8.77 | 17507 |
| 2023-08-30 | 8.82 | $8.79 | 43600 |
| 2023-08-29 | 8.84 | $8.85 | 55007 |
| 2023-08-28 | 8.84 | $8.83 | 8900 |
| 2023-08-25 | 8.85 | $8.87 | 16910 |
| 2023-08-24 | 8.85 | $8.85 | 15500 |
| 2023-08-23 | 8.86 | $8.87 | 41243 |
| 2023-08-22 | 8.86 | $8.86 | 17800 |
| 2023-08-21 | 8.86 | $8.86 | 57205 |
| 2023-08-18 | 8.87 | $8.90 | 26814 |
| 2023-08-17 | 8.87 | $8.90 | 62300 |
| 2023-08-16 | 8.87 | $8.84 | 26600 |
| 2023-08-15 | 8.88 | $8.90 | 11508 |
| 2023-08-14 | 8.88 | $8.91 | 23500 |
| 2023-08-11 | 8.88 | $8.87 | 8437 |
| 2023-08-10 | 8.89 | $8.86 | 31400 |
| 2023-08-09 | 8.91 | $8.87 | 16500 |
| 2023-08-08 | 8.93 | $8.88 | 21500 |
| 2023-08-07 | 8.95 | $8.89 | 17000 |
| 2023-08-04 | 8.97 | $8.97 | 21133 |
| 2023-08-03 | 8.97 | $8.90 | 38300 |
| 2023-08-02 | 8.99 | $8.95 | 21015 |
| 2023-08-01 | 9.01 | $9.00 | 21200 |
| 2023-07-31 | 9.01 | $9.01 | 27300 |
| 2023-07-28 | 9.00 | $9.02 | 16500 |
| 2023-07-27 | 8.99 | $8.98 | 14500 |
| 2023-07-26 | 9.00 | $9.02 | 16000 |
| 2023-07-25 | 8.99 | $9.01 | 16743 |
| 2023-07-24 | 8.98 | $9.00 | 31927 |
| 2023-07-21 | 8.97 | $8.99 | 14615 |
| 2023-07-20 | 8.97 | $8.95 | 35700 |
| 2023-07-19 | 8.97 | $8.96 | 19300 |
| 2023-07-18 | 8.98 | $8.95 | 23200 |
| 2023-07-17 | 8.99 | $8.96 | 35648 |
| 2023-07-14 | 9.00 | $8.95 | 20400 |
| 2023-07-13 | 9.01 | $9.01 | 36101 |
| 2023-07-12 | 9.01 | $9.02 | 7234 |
| 2023-07-11 | 9.00 | $9.02 | 21500 |
| 2023-07-10 | 9.00 | $9.03 | 31226 |
| 2023-07-07 | 8.99 | $9.02 | 14201 |
| 2023-07-06 | 8.98 | $8.95 | 9500 |
| 2023-07-05 | 8.99 | $9.00 | 14145 |
| 2023-07-03 | 8.98 | $9.05 | 4400 |
| 2023-06-30 | 8.97 | $9.00 | 8747 |
| 2023-06-29 | 8.96 | $8.99 | 14347 |
| 2023-06-28 | 8.95 | $9.04 | 13900 |
| 2023-06-27 | 8.93 | $9.01 | 11325 |
| 2023-06-26 | 8.92 | $9.00 | 14200 |
| 2023-06-23 | 8.90 | $8.95 | 30028 |
| 2023-06-22 | 8.90 | $8.90 | 29145 |
| 2023-06-21 | 8.91 | $8.92 | 27400 |
| 2023-06-20 | 8.93 | $8.92 | 11939 |
| 2023-06-16 | 8.94 | $8.94 | 20000 |
| 2023-06-15 | 8.96 | $8.94 | 28600 |
| 2023-06-14 | 8.98 | $8.94 | 23100 |
| 2023-06-13 | 9.01 | $8.92 | 30300 |
| 2023-06-12 | 9.05 | $8.96 | 51923 |
| 2023-06-09 | 9.08 | $8.98 | 45604 |
| 2023-06-08 | 9.12 | $9.04 | 21026 |
| 2023-06-07 | 9.15 | $9.03 | 24900 |
| 2023-06-06 | 9.18 | $9.14 | 5600 |
| 2023-06-05 | 9.19 | $9.19 | 16756 |
| 2023-06-02 | 9.18 | $9.20 | 4200 |
| 2023-06-01 | 9.17 | $9.20 | 38200 |
| 2023-05-31 | 9.16 | $9.27 | 8000 |
| 2023-05-30 | 9.12 | $9.26 | 49800 |
| 2023-05-26 | 9.08 | $9.08 | 2416 |
| 2023-05-25 | 9.08 | $9.08 | 7600 |
| 2023-05-24 | 9.09 | $9.02 | 7900 |
| 2023-05-23 | 9.12 | $9.15 | 14900 |
| 2023-05-22 | 9.11 | $9.19 | 9200 |
| 2023-05-19 | 9.09 | $9.27 | 18400 |
| 2023-05-18 | 9.04 | $9.09 | 5901 |
| 2023-05-17 | 9.04 | $9.10 | 11200 |
| 2023-05-16 | 9.03 | $9.11 | 46525 |
| 2023-05-15 | 9.02 | $9.03 | 30700 |
| 2023-05-12 | 9.03 | $9.04 | 36400 |
| 2023-05-11 | 9.05 | $9.09 | 23143 |
| 2023-05-10 | 9.06 | $9.15 | 18415 |
| 2023-05-09 | 9.04 | $9.11 | 13400 |
| 2023-05-08 | 9.04 | $9.06 | 11805 |
| 2023-05-05 | 9.06 | $9.08 | 31800 |
| 2023-05-04 | 9.08 | $9.05 | 11300 |
| 2023-05-03 | 9.11 | $9.06 | 15000 |
| 2023-05-02 | 9.15 | $9.09 | 25100 |
| 2023-05-01 | 9.18 | $9.09 | 19400 |
| 2023-04-28 | 9.23 | $9.12 | 41200 |
| 2023-04-27 | 9.27 | $9.13 | 23628 |
| 2023-04-26 | 9.32 | $9.18 | 17800 |
| 2023-04-25 | 9.37 | $9.19 | 12700 |
| 2023-04-24 | 9.43 | $9.28 | 9700 |
| 2023-04-21 | 9.46 | $9.30 | 10444 |
| 2023-04-20 | 9.50 | $9.36 | 4604 |
| 2023-04-19 | 9.53 | $9.37 | 51300 |
| 2023-04-18 | 9.56 | $9.42 | 11033 |
| 2023-04-17 | 9.57 | $9.53 | 7322 |
| 2023-04-14 | 9.56 | $9.59 | 4900 |
| 2023-04-13 | 9.52 | $9.62 | 42700 |
| 2023-04-12 | 9.45 | $9.51 | 23636 |
| 2023-04-11 | 9.41 | $9.49 | 8100 |
| 2023-04-10 | 9.37 | $9.48 | 4600 |
| 2023-04-06 | 9.31 | $9.58 | 70101 |
| 2023-04-05 | 9.21 | $9.25 | 19800 |
| 2023-04-04 | 9.20 | $9.18 | 27500 |
| 2023-04-03 | 9.20 | $9.27 | 12926 |
| 2023-03-31 | 9.17 | $9.23 | 10522 |
| 2023-03-30 | 9.15 | $9.24 | 15800 |
| 2023-03-29 | 9.13 | $9.17 | 7318 |
| 2023-03-28 | 9.12 | $9.16 | 2015 |
| 2023-03-27 | 9.11 | $9.14 | 3846 |
| 2023-03-24 | 9.11 | $9.17 | 6800 |
| 2023-03-23 | 9.10 | $9.11 | 19931 |
| 2023-03-22 | 9.10 | $9.17 | 5100 |
| 2023-03-21 | 9.09 | $9.12 | 9300 |
| 2023-03-20 | 9.10 | $9.19 | 9807 |
| 2023-03-17 | 9.08 | $9.13 | 1241 |
| 2023-03-16 | 9.08 | $9.15 | 28000 |
| 2023-03-15 | 9.08 | $9.18 | 7627 |
| 2023-03-14 | 9.07 | $9.10 | 8736 |
| 2023-03-13 | 9.08 | $9.16 | 13517 |
| 2023-03-10 | 9.08 | $9.11 | 17800 |
| 2023-03-09 | 9.09 | $9.15 | 19000 |
| 2023-03-08 | 9.09 | $9.11 | 9019 |
| 2023-03-07 | 9.11 | $9.10 | 47617 |
| 2023-03-06 | 9.15 | $9.12 | 66400 |
| 2023-03-03 | 9.18 | $9.17 | 10800 |
| 2023-03-02 | 9.20 | $9.15 | 14600 |
| 2023-03-01 | 9.24 | $9.23 | 21834 |
| 2023-02-28 | 9.26 | $9.20 | 48200 |
| 2023-02-27 | 9.30 | $9.25 | 23400 |
| 2023-02-24 | 9.32 | $9.19 | 7814 |
| 2023-02-23 | 9.38 | $9.20 | 13318 |
| 2023-02-22 | 9.44 | $9.29 | 35000 |
| 2023-02-21 | 9.49 | $9.43 | 26600 |
| 2023-02-17 | 9.51 | $9.53 | 18800 |
| 2023-02-16 | 9.50 | $9.50 | 10633 |
| 2023-02-15 | 9.49 | $9.58 | 13646 |
| 2023-02-14 | 9.45 | $9.46 | 35000 |
| 2023-02-13 | 9.45 | $9.42 | 20720 |
| 2023-02-10 | 9.45 | $9.58 | 17600 |
| 2023-02-09 | 9.41 | $9.40 | 19900 |
| 2023-02-08 | 9.41 | $9.39 | 15325 |
| 2023-02-07 | 9.42 | $9.27 | 29400 |
| 2023-02-06 | 9.46 | $9.28 | 16937 |
| 2023-02-03 | 9.51 | $9.35 | 11247 |
| 2023-02-02 | 9.55 | $9.50 | 8100 |
| 2023-02-01 | 9.55 | $9.49 | 20146 |
| 2023-01-31 | 9.55 | $9.44 | 39538 |
| 2023-01-30 | 9.56 | $9.49 | 15800 |
| 2023-01-27 | 9.56 | $9.51 | 33400 |
| 2023-01-26 | 9.54 | $9.53 | 22043 |
| 2023-01-25 | 9.52 | $9.50 | 16200 |
| 2023-01-24 | 9.50 | $9.46 | 45548 |
| 2023-01-23 | 9.49 | $9.61 | 22200 |
| 2023-01-20 | 9.42 | $9.51 | 18200 |
| 2023-01-19 | 9.37 | $9.52 | 90200 |
| 2023-01-18 | 9.31 | $9.26 | 43718 |
| 2023-01-17 | 9.31 | $9.25 | 58600 |
| 2023-01-13 | 9.31 | $9.36 | 15400 |
| 2023-01-12 | 9.28 | $9.36 | 13100 |
| 2023-01-11 | 9.25 | $9.36 | 6703 |
| 2023-01-10 | 9.20 | $9.26 | 21812 |
| 2023-01-09 | 9.17 | $9.27 | 4400 |
| 2023-01-06 | 9.14 | $9.22 | 12200 |
| 2023-01-05 | 9.11 | $9.16 | 22116 |
| 2023-01-04 | 9.09 | $9.15 | 31800 |
| 2023-01-03 | 9.08 | $9.11 | 7100 |
| 2022-12-30 | 9.07 | $9.06 | 129348 |
| 2022-12-29 | 9.08 | $9.06 | 60808 |
| 2022-12-28 | 9.09 | $9.15 | 71300 |
| 2022-12-27 | 9.07 | $9.00 | 115716 |
| 2022-12-23 | 9.10 | $9.12 | 45200 |
| 2022-12-22 | 9.10 | $9.08 | 30631 |
| 2022-12-21 | 9.11 | $9.14 | 23900 |
| 2022-12-20 | 9.10 | $9.11 | 33248 |
| 2022-12-19 | 9.10 | $9.07 | 36200 |
| 2022-12-16 | 9.12 | $9.08 | 26200 |
| 2022-12-15 | 9.13 | $9.13 | 62600 |
| 2022-12-14 | 9.13 | $9.12 | 70343 |
| 2022-12-13 | 9.14 | $9.15 | 45200 |
| 2022-12-12 | 9.14 | $9.11 | 23123 |
| 2022-12-09 | 9.15 | $9.10 | 72700 |
| 2022-12-08 | 9.16 | $9.10 | 61400 |
| 2022-12-07 | 9.17 | $9.13 | 73541 |
| 2022-12-06 | 9.18 | $9.14 | 27143 |
| 2022-12-05 | 9.19 | $9.12 | 20915 |
| 2022-12-02 | 9.21 | $9.13 | 29228 |
| 2022-12-01 | 9.22 | $9.16 | 23425 |
| 2022-11-30 | 9.23 | $9.20 | 43300 |
| 2022-11-29 | 9.22 | $9.12 | 38800 |
| 2022-11-28 | 9.24 | $9.11 | 46700 |
| 2022-11-25 | 9.26 | $9.23 | 11300 |
| 2022-11-23 | 9.25 | $9.20 | 24200 |
| 2022-11-22 | 9.25 | $9.18 | 30200 |
| 2022-11-21 | 9.25 | $9.17 | 26200 |
| 2022-11-18 | 9.25 | $9.21 | 13945 |
| 2022-11-17 | 9.23 | $9.18 | 28214 |
| 2022-11-16 | 9.22 | $9.18 | 12428 |
| 2022-11-15 | 9.21 | $9.20 | 39200 |
| 2022-11-14 | 9.18 | $9.26 | 14231 |
| 2022-11-11 | 9.13 | $9.21 | 57200 |
| 2022-11-10 | 9.08 | $9.12 | 21940 |
| 2022-11-09 | 9.05 | $8.99 | 9048 |
| 2022-11-08 | 9.05 | $9.03 | 23800 |
| 2022-11-07 | 9.04 | $9.31 | 35000 |
| 2022-11-04 | 8.94 | $9.18 | 62330 |
| 2022-11-03 | 8.85 | $8.88 | 51840 |
| 2022-11-02 | 8.85 | $8.82 | 33200 |
| 2022-11-01 | 8.86 | $8.88 | 29820 |
| 2022-10-31 | 8.85 | $8.85 | 24200 |
| 2022-10-28 | 8.85 | $8.89 | 39141 |
| 2022-10-27 | 8.84 | $8.87 | 31221 |
| 2022-10-26 | 8.83 | $8.85 | 22400 |
| 2022-10-25 | 8.83 | $8.82 | 27517 |
| 2022-10-24 | 8.84 | $8.85 | 36438 |
| 2022-10-21 | 8.85 | $8.84 | 24717 |
| 2022-10-20 | 8.86 | $8.97 | 19300 |
| 2022-10-19 | 8.83 | $8.86 | 68532 |
| 2022-10-18 | 8.83 | $8.87 | 15702 |
| 2022-10-17 | 8.83 | $8.86 | 31300 |
| 2022-10-14 | 8.83 | $8.84 | 42600 |
| 2022-10-13 | 8.84 | $8.86 | 27044 |
| 2022-10-12 | 8.85 | $8.89 | 41500 |
| 2022-10-11 | 8.85 | $8.89 | 49342 |
| 2022-10-10 | 8.85 | $8.87 | 40700 |
| 2022-10-07 | 8.86 | $9.03 | 29100 |
| 2022-10-06 | 8.82 | $8.95 | 30238 |
| 2022-10-05 | 8.81 | $8.92 | 36428 |
| 2022-10-04 | 8.80 | $8.89 | 79900 |
| 2022-10-03 | 8.80 | $8.85 | 30627 |
| 2022-09-30 | 8.82 | $8.86 | 16300 |
| 2022-09-29 | 8.84 | $8.85 | 7200 |
| 2022-09-28 | 8.87 | $8.86 | 31200 |
| 2022-09-27 | 8.90 | $8.85 | 57948 |
| 2022-09-26 | 8.95 | $8.90 | 19000 |
| 2022-09-23 | 9.00 | $8.93 | 57331 |
| 2022-09-22 | 9.05 | $9.03 | 40326 |
| 2022-09-21 | 9.08 | $9.08 | 27025 |
| 2022-09-20 | 9.11 | $9.05 | 15118 |
| 2022-09-19 | 9.15 | $9.11 | 37302 |
| 2022-09-16 | 9.18 | $9.23 | 71915 |
| 2022-09-15 | 9.18 | $9.17 | 10207 |
| 2022-09-14 | 9.21 | $9.15 | 72100 |
| 2022-09-13 | 9.24 | $9.22 | 15800 |
| 2022-09-12 | 9.27 | $9.27 | 33538 |
| 2022-09-09 | 9.28 | $9.31 | 16416 |
| 2022-09-08 | 9.28 | $9.29 | 4400 |
| 2022-09-07 | 9.29 | $9.31 | 26100 |
| 2022-09-06 | 9.30 | $9.22 | 23927 |
| 2022-09-02 | 9.34 | $9.32 | 10302 |
| 2022-09-01 | 9.36 | $9.30 | 4210 |
| 2022-08-31 | 9.39 | $9.39 | 3100 |
| 2022-08-30 | 9.39 | $9.36 | 25100 |
| 2022-08-29 | 9.41 | $9.43 | 4300 |
| 2022-08-26 | 9.41 | $9.43 | 9200 |
| 2022-08-25 | 9.41 | $9.45 | 9443 |
| 2022-08-24 | 9.40 | $9.40 | 39600 |
| 2022-08-23 | 9.41 | $9.38 | 31623 |
| 2022-08-22 | 9.42 | $9.31 | 13428 |
| 2022-08-19 | 9.46 | $9.36 | 32029 |
| 2022-08-18 | 9.50 | $9.41 | 19200 |
| 2022-08-17 | 9.52 | $9.38 | 20828 |
| 2022-08-16 | 9.56 | $9.46 | 16900 |
| 2022-08-15 | 9.58 | $9.52 | 23401 |
| 2022-08-12 | 9.59 | $9.48 | 80600 |
| 2022-08-11 | 9.61 | $9.59 | 19700 |
| 2022-08-10 | 9.60 | $9.59 | 9900 |
| 2022-08-09 | 9.58 | $9.54 | 6900 |
| 2022-08-08 | 9.57 | $9.54 | 14148 |
| 2022-08-05 | 9.56 | $9.51 | 17517 |
| 2022-08-04 | 9.56 | $9.56 | 6512 |
| 2022-08-03 | 9.54 | $9.54 | 27700 |
| 2022-08-02 | 9.52 | $9.55 | 14300 |
| 2022-08-01 | 9.49 | $9.54 | 28000 |
| 2022-07-29 | 9.46 | $9.57 | 21300 |
| 2022-07-28 | 9.40 | $9.47 | 20000 |
| 2022-07-27 | 9.37 | $9.34 | 51500 |
| 2022-07-26 | 9.37 | $9.36 | 29018 |
| 2022-07-25 | 9.37 | $9.38 | 32500 |
| 2022-07-22 | 9.35 | $9.38 | 38004 |
| 2022-07-21 | 9.33 | $9.34 | 7321 |
| 2022-07-20 | 9.32 | $9.33 | 70100 |
| 2022-07-19 | 9.31 | $9.28 | 40704 |
| 2022-07-18 | 9.32 | $9.29 | 12731 |
| 2022-07-15 | 9.32 | $9.27 | 20218 |
| 2022-07-14 | 9.32 | $9.27 | 20849 |
| 2022-07-13 | 9.33 | $9.31 | 12100 |
| 2022-07-12 | 9.32 | $9.36 | 21427 |
| 2022-07-11 | 9.30 | $9.31 | 23512 |
| 2022-07-08 | 9.29 | $9.30 | 43500 |
| 2022-07-07 | 9.27 | $9.33 | 91600 |
| 2022-07-06 | 9.25 | $9.39 | 11900 |
| 2022-07-05 | 9.20 | $9.32 | 20022 |
| 2022-07-01 | 9.16 | $9.25 | 38000 |
| 2022-06-30 | 9.14 | $9.18 | 39400 |
| 2022-06-29 | 9.13 | $9.17 | 16900 |
| 2022-06-28 | 9.13 | $9.13 | 14217 |
| 2022-06-27 | 9.14 | $9.18 | 26300 |
| 2022-06-24 | 9.13 | $9.17 | 18100 |
| 2022-06-23 | 9.13 | $9.19 | 18100 |
| 2022-06-22 | 9.12 | $9.05 | 52600 |
| 2022-06-21 | 9.16 | $9.12 | 51409 |
| 2022-06-17 | 9.18 | $9.07 | 30403 |
| 2022-06-16 | 9.23 | $9.11 | 69800 |
| 2022-06-15 | 9.27 | $9.18 | 57900 |
| 2022-06-14 | 9.30 | $9.15 | 24221 |
| 2022-06-13 | 9.34 | $9.18 | 29800 |
| 2022-06-10 | 9.39 | $9.26 | 128534 |
| 2022-06-09 | 9.42 | $9.36 | 34606 |
| 2022-06-08 | 9.42 | $9.42 | 34642 |
| 2022-06-07 | 9.41 | $9.42 | 49441 |
| 2022-06-06 | 9.39 | $9.38 | 40714 |
| 2022-06-03 | 9.38 | $9.38 | 65300 |
| 2022-06-02 | 9.37 | $9.40 | 26900 |
| 2022-06-01 | 9.34 | $9.36 | 42700 |
| 2022-05-31 | 9.33 | $9.31 | 60118 |
| 2022-05-27 | 9.32 | $9.42 | 28400 |
| 2022-05-26 | 9.28 | $9.42 | 29925 |
| 2022-05-25 | 9.23 | $9.38 | 25600 |
| 2022-05-24 | 9.18 | $9.26 | 18100 |
| 2022-05-23 | 9.16 | $9.20 | 47411 |
| 2022-05-20 | 9.15 | $9.17 | 56600 |
| 2022-05-19 | 9.16 | $9.15 | 23233 |
| 2022-05-18 | 9.17 | $9.15 | 23300 |
| 2022-05-17 | 9.19 | $9.25 | 29200 |
| 2022-05-16 | 9.18 | $9.16 | 19400 |
| 2022-05-13 | 9.20 | $9.16 | 16819 |
| 2022-05-12 | 9.22 | $9.22 | 26900 |
| 2022-05-11 | 9.23 | $9.24 | 26607 |
| 2022-05-10 | 9.24 | $9.28 | 36000 |
| 2022-05-09 | 9.24 | $9.18 | 40700 |
| 2022-05-06 | 9.26 | $9.23 | 14700 |
| 2022-05-05 | 9.29 | $9.30 | 26600 |
| 2022-05-04 | 9.29 | $9.31 | 25000 |
| 2022-05-03 | 9.29 | $9.32 | 17141 |
| 2022-05-02 | 9.29 | $9.27 | 8940 |
| 2022-04-29 | 9.31 | $9.30 | 10445 |
| 2022-04-28 | 9.33 | $9.30 | 29025 |
| 2022-04-27 | 9.35 | $9.33 | 17800 |
| 2022-04-26 | 9.36 | $9.34 | 95712 |
| 2022-04-25 | 9.38 | $9.43 | 21900 |
| 2022-04-22 | 9.37 | $9.58 | 38600 |
| 2022-04-21 | 9.32 | $9.37 | 46726 |
| 2022-04-20 | 9.32 | $9.35 | 19800 |
| 2022-04-19 | 9.33 | $9.32 | 29700 |
| 2022-04-18 | 9.35 | $9.38 | 47639 |
| 2022-04-14 | 9.36 | $9.35 | 27300 |
| 2022-04-13 | 9.39 | $9.40 | 60700 |
| 2022-04-12 | 9.40 | $9.39 | 40535 |
| 2022-04-11 | 9.43 | $9.39 | 30317 |
| 2022-04-08 | 9.46 | $9.42 | 46800 |
| 2022-04-07 | 9.49 | $9.46 | 25800 |
| 2022-04-06 | 9.51 | $9.48 | 13936 |
| 2022-04-05 | 9.54 | $9.53 | 30500 |
| 2022-04-04 | 9.56 | $9.59 | 24600 |
| 2022-04-01 | 9.56 | $9.56 | 55008 |
| 2022-03-31 | 9.58 | $9.58 | 15602 |
| 2022-03-30 | 9.59 | $9.59 | 15100 |
| 2022-03-29 | 9.61 | $9.65 | 23303 |
| 2022-03-28 | 9.61 | $9.58 | 33600 |
| 2022-03-25 | 9.64 | $9.60 | 23000 |
| 2022-03-24 | 9.67 | $9.63 | 12501 |
| 2022-03-23 | 9.70 | $9.71 | 8900 |
| 2022-03-22 | 9.71 | $9.70 | 15914 |
| 2022-03-21 | 9.72 | $9.70 | 5615 |
| 2022-03-18 | 9.74 | $9.73 | 8138 |
| 2022-03-17 | 9.76 | $9.74 | 10432 |
| 2022-03-16 | 9.78 | $9.70 | 17000 |
| 2022-03-15 | 9.81 | $9.73 | 11300 |
| 2022-03-14 | 9.85 | $9.78 | 6300 |
| 2022-03-11 | 9.87 | $9.81 | 8709 |
| 2022-03-10 | 9.90 | $9.89 | 22841 |
| 2022-03-09 | 9.90 | $9.94 | 12220 |
| 2022-03-08 | 9.89 | $9.93 | 28402 |
| 2022-03-07 | 9.88 | $9.85 | 15500 |
| 2022-03-04 | 9.90 | $9.97 | 630 |
| 2022-03-03 | 9.88 | $9.97 | 16200 |
| 2022-03-02 | 9.86 | $9.96 | 5500 |
| 2022-03-01 | 9.85 | $9.98 | 6527 |
| 2022-02-28 | 9.82 | $9.89 | 5200 |
| 2022-02-25 | 9.82 | $9.85 | 21900 |
| 2022-02-24 | 9.83 | $9.85 | 24200 |
| 2022-02-23 | 9.84 | $9.81 | 38800 |
| 2022-02-22 | 9.87 | $9.80 | 52000 |
| 2022-02-18 | 9.92 | $9.99 | 4800 |
| 2022-02-17 | 9.92 | $10.01 | 16300 |
| 2022-02-16 | 9.91 | $9.99 | 29100 |
| 2022-02-15 | 9.91 | $9.97 | 14900 |
| 2022-02-14 | 9.92 | $9.97 | 52949 |
| 2022-02-11 | 9.93 | $10.04 | 16405 |
| 2022-02-10 | 9.92 | $10.02 | 29345 |
| 2022-02-09 | 9.93 | $10.05 | 50042 |
| 2022-02-08 | 9.92 | $9.96 | 13819 |
| 2022-02-07 | 9.95 | $10.03 | 16320 |
| 2022-02-04 | 9.97 | $9.99 | 21000 |
| 2022-02-03 | 10.00 | $9.98 | 28705 |
| 2022-02-02 | 10.05 | $10.06 | 24900 |
| 2022-02-01 | 10.08 | $10.02 | 28400 |
| 2022-01-31 | 10.14 | $10.00 | 31809 |
| 2022-01-28 | 10.22 | $10.14 | 17000 |
| 2022-01-27 | 10.27 | $10.17 | 13700 |
| 2022-01-26 | 10.33 | $10.26 | 19812 |
| 2022-01-25 | 10.37 | $10.45 | 28800 |
| 2022-01-24 | 10.37 | $10.24 | 14316 |
| 2022-01-21 | 10.43 | $10.21 | 7300 |
| 2022-01-20 | 10.51 | $10.23 | 8500 |
| 2022-01-19 | 10.61 | $10.17 | 31219 |
| 2022-01-18 | 10.75 | $10.75 | 14500 |
| 2022-01-14 | 10.74 | $10.78 | 10104 |
| 2022-01-13 | 10.71 | $10.90 | 9000 |
| 2022-01-12 | 10.64 | $10.74 | 14200 |
| 2022-01-11 | 10.60 | $10.65 | 32600 |
| 2022-01-10 | 10.58 | $10.68 | 18700 |
| 2022-01-07 | 10.55 | $10.59 | 19400 |
| 2022-01-06 | 10.54 | $10.50 | 3100 |
| 2022-01-05 | 10.56 | $10.49 | 33500 |
| 2022-01-04 | 10.58 | $10.68 | 4014 |
| 2022-01-03 | 10.55 | $10.63 | 11838 |
| 2021-12-31 | 10.53 | $10.70 | 50300 |
| 2021-12-30 | 10.49 | $10.61 | 97600 |
| 2021-12-29 | 10.46 | $10.47 | 18411 |
| 2021-12-28 | 10.48 | $10.47 | 9245 |
| 2021-12-27 | 10.50 | $10.50 | 54629 |
| 2021-12-23 | 10.51 | $10.54 | 14300 |
| 2021-12-22 | 10.52 | $10.58 | 14505 |
| 2021-12-21 | 10.51 | $10.50 | 11811 |
| 2021-12-20 | 10.54 | $10.55 | 35806 |
| 2021-12-17 | 10.55 | $10.63 | 17838 |
| 2021-12-16 | 10.54 | $10.64 | 12400 |
| 2021-12-15 | 10.53 | $10.57 | 51300 |
| 2021-12-14 | 10.53 | $10.52 | 43500 |
| 2021-12-13 | 10.56 | $10.56 | 12200 |
| 2021-12-10 | 10.58 | $10.57 | 20641 |
| 2021-12-09 | 10.61 | $10.58 | 19929 |
| 2021-12-08 | 10.63 | $10.58 | 12400 |
| 2021-12-07 | 10.67 | $10.59 | 18104 |
| 2021-12-06 | 10.71 | $10.50 | 21400 |
| 2021-12-03 | 10.78 | $10.47 | 27737 |
| 2021-12-02 | 10.89 | $10.54 | 31500 |
| 2021-12-01 | 10.99 | $10.64 | 68939 |
| 2021-11-30 | 11.08 | $11.00 | 12218 |
| 2021-11-29 | 11.08 | $11.05 | 16500 |
| 2021-11-26 | 11.06 | $11.07 | 900 |
| 2021-11-24 | 11.02 | $10.98 | 8306 |
| 2021-11-23 | 11.01 | $11.04 | 12900 |
| 2021-11-22 | 10.97 | $10.98 | 14800 |
| 2021-11-19 | 10.93 | $11.09 | 23800 |
| 2021-11-18 | 10.86 | $11.10 | 21700 |
| 2021-11-17 | 10.76 | $10.78 | 11800 |
| 2021-11-16 | 10.74 | $10.75 | 18200 |
| 2021-11-15 | 10.73 | $10.65 | 14616 |
| 2021-11-12 | 10.74 | $10.79 | 12309 |
| 2021-11-11 | 10.72 | $10.76 | 14025 |
| 2021-11-10 | 10.69 | $10.74 | 13606 |
| 2021-11-09 | 10.67 | $10.69 | 7424 |
| 2021-11-08 | 10.66 | $10.68 | 3800 |
| 2021-11-05 | 10.64 | $10.67 | 9622 |
| 2021-11-04 | 10.63 | $10.64 | 9300 |
| 2021-11-03 | 10.63 | $10.66 | 7900 |
| 2021-11-02 | 10.61 | $10.65 | 2241 |
| 2021-11-01 | 10.60 | $10.64 | 11345 |
| 2021-10-29 | 10.59 | $10.67 | 15742 |
| 2021-10-28 | 10.56 | $10.64 | 19711 |
| 2021-10-27 | 10.54 | $10.62 | 17221 |
| 2021-10-26 | 10.53 | $10.55 | 8625 |
| 2021-10-25 | 10.53 | $10.61 | 13600 |
| 2021-10-22 | 10.52 | $10.55 | 7400 |
| 2021-10-21 | 10.52 | $10.51 | 10700 |
| 2021-10-20 | 10.54 | $10.58 | 13641 |
| 2021-10-19 | 10.54 | $10.55 | 13317 |
| 2021-10-18 | 10.55 | $10.61 | 18800 |
| 2021-10-15 | 10.55 | $10.58 | 15100 |
| 2021-10-14 | 10.56 | $10.62 | 15227 |
| 2021-10-13 | 10.55 | $10.63 | 12032 |
| 2021-10-12 | 10.55 | $10.58 | 8000 |
| 2021-10-11 | 10.56 | $10.51 | 3335 |
| 2021-10-08 | 10.59 | $10.54 | 1300 |
| 2021-10-07 | 10.63 | $10.55 | 20100 |
| 2021-10-06 | 10.67 | $10.52 | 42900 |
| 2021-10-05 | 10.74 | $10.60 | 77000 |
| 2021-10-04 | 10.79 | $10.72 | 9744 |
| 2021-10-01 | 10.81 | $10.87 | 12700 |
| 2021-09-30 | 10.80 | $10.86 | 21500 |
| 2021-09-29 | 10.78 | $10.76 | 9904 |
| 2021-09-28 | 10.79 | $10.75 | 33232 |
| 2021-09-27 | 10.81 | $10.78 | 21931 |
| 2021-09-24 | 10.82 | $10.82 | 21322 |
| 2021-09-23 | 10.82 | $10.82 | 27427 |
| 2021-09-22 | 10.83 | $10.85 | 20948 |
| 2021-09-21 | 10.82 | $10.82 | 9200 |
| 2021-09-20 | 10.82 | $10.82 | 12226 |
| 2021-09-17 | 10.83 | $10.81 | 12100 |
| 2021-09-16 | 10.84 | $10.87 | 14300 |
| 2021-09-15 | 10.83 | $10.84 | 22724 |
| 2021-09-14 | 10.83 | $10.85 | 16207 |
| 2021-09-13 | 10.82 | $10.87 | 18408 |
| 2021-09-10 | 10.81 | $10.81 | 5100 |
| 2021-09-09 | 10.82 | $10.81 | 4400 |
| 2021-09-08 | 10.83 | $10.82 | 20600 |
| 2021-09-07 | 10.83 | $10.81 | 10800 |
| 2021-09-03 | 10.85 | $10.85 | 10202 |
| 2021-09-02 | 10.85 | $10.89 | 18300 |
| 2021-09-01 | 10.84 | $10.82 | 13400 |
| 2021-08-31 | 10.85 | $10.86 | 5700 |
| 2021-08-30 | 10.85 | $10.87 | 7200 |
| 2021-08-27 | 10.85 | $10.87 | 4821 |
| 2021-08-26 | 10.85 | $10.83 | 10301 |
| 2021-08-25 | 10.86 | $10.88 | 6801 |
| 2021-08-24 | 10.86 | $10.89 | 27400 |
| 2021-08-23 | 10.86 | $10.87 | 12649 |
| 2021-08-20 | 10.86 | $10.87 | 17120 |
| 2021-08-19 | 10.86 | $10.89 | 33722 |
| 2021-08-18 | 10.86 | $10.81 | 13400 |
| 2021-08-17 | 10.88 | $10.82 | 45800 |
| 2021-08-16 | 10.91 | $10.91 | 15600 |
| 2021-08-13 | 10.91 | $10.89 | 2501 |
| 2021-08-12 | 10.92 | $10.90 | 14300 |
| 2021-08-11 | 10.93 | $10.90 | 28044 |
| 2021-08-10 | 10.93 | $10.89 | 12511 |
| 2021-08-09 | 10.95 | $10.90 | 18727 |
| 2021-08-06 | 10.96 | $10.90 | 11200 |
| 2021-08-05 | 10.98 | $10.99 | 3700 |
| 2021-08-04 | 10.97 | $10.99 | 8912 |
| 2021-08-03 | 10.96 | $11.00 | 13610 |
| 2021-08-02 | 10.94 | $10.96 | 18200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.31
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.36
Average
49.10
Maximum
71.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 48.31 | $9.34 | 12317 |
| 2026-07-27 | 51.89 | $9.39 | 15400 |
| 2026-07-24 | 51.20 | $9.38 | 14900 |
| 2026-07-23 | 51.20 | $9.38 | 23700 |
| 2026-07-22 | 49.24 | $9.35 | 4135 |
| 2026-07-21 | 51.20 | $9.38 | 23800 |
| 2026-07-20 | 54.63 | $9.43 | 30938 |
| 2026-07-17 | 53.44 | $9.41 | 1011 |
| 2026-07-16 | 53.44 | $9.41 | 2300 |
| 2026-07-15 | 57.51 | $9.47 | 6103 |
| 2026-07-14 | 59.67 | $9.50 | 60339 |
| 2026-07-13 | 52.96 | $9.38 | 31600 |
| 2026-07-10 | 57.51 | $9.44 | 18800 |
| 2026-07-09 | 51.59 | $9.35 | 3300 |
| 2026-07-08 | 49.35 | $9.32 | 20900 |
| 2026-07-07 | 52.42 | $9.36 | 6800 |
| 2026-07-06 | 55.70 | $9.40 | 2900 |
| 2026-07-02 | 54.34 | $9.38 | 7000 |
| 2026-07-01 | 61.51 | $9.46 | 7100 |
| 2026-06-30 | 58.94 | $9.42 | 20428 |
| 2026-06-29 | 59.89 | $9.43 | 9400 |
| 2026-06-26 | 55.07 | $9.36 | 12800 |
| 2026-06-25 | 55.07 | $9.36 | 18214 |
| 2026-06-24 | 49.60 | $9.29 | 15400 |
| 2026-06-23 | 50.43 | $9.30 | 10233 |
| 2026-06-22 | 47.94 | $9.27 | 15900 |
| 2026-06-18 | 48.72 | $9.28 | 11700 |
| 2026-06-17 | 48.72 | $9.28 | 10448 |
| 2026-06-16 | 47.96 | $9.27 | 11200 |
| 2026-06-15 | 47.96 | $9.27 | 1000 |
| 2026-06-12 | 48.61 | $9.28 | 9700 |
| 2026-06-11 | 47.25 | $9.26 | 5400 |
| 2026-06-10 | 44.46 | $9.22 | 6100 |
| 2026-06-09 | 43.03 | $9.20 | 4701 |
| 2026-06-08 | 43.56 | $9.21 | 8447 |
| 2026-06-05 | 42.89 | $9.20 | 22200 |
| 2026-06-04 | 45.46 | $9.25 | 4426 |
| 2026-06-03 | 43.53 | $9.22 | 7300 |
| 2026-06-02 | 45.57 | $9.26 | 8400 |
| 2026-06-01 | 48.84 | $9.32 | 9494 |
| 2026-05-29 | 49.97 | $9.34 | 22200 |
| 2026-05-28 | 49.42 | $9.33 | 22705 |
| 2026-05-27 | 50.49 | $9.35 | 37700 |
| 2026-05-26 | 46.65 | $9.28 | 12841 |
| 2026-05-22 | 43.05 | $9.22 | 49500 |
| 2026-05-21 | 41.81 | $9.20 | 58805 |
| 2026-05-20 | 41.20 | $9.19 | 9900 |
| 2026-05-19 | 38.76 | $9.15 | 31505 |
| 2026-05-18 | 40.77 | $9.20 | 8100 |
| 2026-05-15 | 38.97 | $9.17 | 13300 |
| 2026-05-14 | 47.13 | $9.35 | 17626 |
| 2026-05-13 | 43.37 | $9.29 | 10300 |
| 2026-05-12 | 42.73 | $9.28 | 10000 |
| 2026-05-11 | 44.16 | $9.31 | 24746 |
| 2026-05-08 | 44.16 | $9.31 | 14404 |
| 2026-05-07 | 43.01 | $9.29 | 36706 |
| 2026-05-06 | 43.44 | $9.30 | 55200 |
| 2026-05-05 | 40.06 | $9.24 | 21917 |
| 2026-05-04 | 39.49 | $9.23 | 13600 |
| 2026-05-01 | 43.42 | $9.33 | 31515 |
| 2026-04-30 | 45.13 | $9.37 | 33915 |
| 2026-04-29 | 40.70 | $9.29 | 1620 |
| 2026-04-28 | 40.70 | $9.29 | 23900 |
| 2026-04-27 | 44.78 | $9.39 | 10706 |
| 2026-04-24 | 43.16 | $9.36 | 5237 |
| 2026-04-23 | 44.83 | $9.40 | 11907 |
| 2026-04-22 | 43.79 | $9.38 | 14642 |
| 2026-04-21 | 44.99 | $9.41 | 12700 |
| 2026-04-20 | 46.20 | $9.44 | 8800 |
| 2026-04-17 | 46.20 | $9.44 | 14300 |
| 2026-04-16 | 45.76 | $9.43 | 21500 |
| 2026-04-15 | 46.84 | $9.46 | 6700 |
| 2026-04-14 | 46.44 | $9.45 | 12400 |
| 2026-04-13 | 48.53 | $9.51 | 21539 |
| 2026-04-10 | 50.32 | $9.56 | 3700 |
| 2026-04-09 | 48.89 | $9.52 | 12500 |
| 2026-04-08 | 47.08 | $9.47 | 6400 |
| 2026-04-07 | 42.83 | $9.36 | 32000 |
| 2026-04-06 | 43.74 | $9.39 | 21500 |
| 2026-04-02 | 41.79 | $9.34 | 19500 |
| 2026-04-01 | 47.07 | $9.51 | 6220 |
| 2026-03-31 | 44.73 | $9.45 | 46700 |
| 2026-03-30 | 36.75 | $9.27 | 39235 |
| 2026-03-27 | 42.97 | $9.46 | 1100 |
| 2026-03-26 | 39.92 | $9.40 | 5100 |
| 2026-03-25 | 43.21 | $9.49 | 26200 |
| 2026-03-24 | 38.38 | $9.40 | 14700 |
| 2026-03-23 | 45.29 | $9.57 | 64900 |
| 2026-03-20 | 51.51 | $9.69 | 21211 |
| 2026-03-19 | 55.11 | $9.75 | 7700 |
| 2026-03-18 | 59.72 | $9.82 | 27200 |
| 2026-03-17 | 62.57 | $9.86 | 12617 |
| 2026-03-16 | 63.29 | $9.87 | 9540 |
| 2026-03-13 | 58.81 | $9.77 | 15049 |
| 2026-03-12 | 61.67 | $9.81 | 22200 |
| 2026-03-11 | 58.81 | $9.75 | 13245 |
| 2026-03-10 | 62.50 | $9.80 | 10406 |
| 2026-03-09 | 60.12 | $9.75 | 18200 |
| 2026-03-06 | 63.16 | $9.79 | 8948 |
| 2026-03-05 | 56.96 | $9.67 | 12500 |
| 2026-03-04 | 56.96 | $9.67 | 11029 |
| 2026-03-03 | 58.44 | $9.69 | 7302 |
| 2026-03-02 | 58.44 | $9.69 | 28300 |
| 2026-02-27 | 57.45 | $9.67 | 15013 |
| 2026-02-26 | 58.11 | $9.68 | 23227 |
| 2026-02-25 | 56.69 | $9.65 | 8000 |
| 2026-02-24 | 56.21 | $9.64 | 10700 |
| 2026-02-23 | 56.21 | $9.64 | 14323 |
| 2026-02-20 | 60.36 | $9.71 | 9417 |
| 2026-02-19 | 56.44 | $9.62 | 27500 |
| 2026-02-18 | 64.52 | $9.74 | 21005 |
| 2026-02-17 | 60.98 | $9.66 | 15000 |
| 2026-02-13 | 64.02 | $9.70 | 9445 |
| 2026-02-12 | 67.20 | $9.74 | 10932 |
| 2026-02-11 | 66.41 | $9.72 | 9344 |
| 2026-02-10 | 65.62 | $9.70 | 4600 |
| 2026-02-09 | 65.62 | $9.70 | 19207 |
| 2026-02-06 | 61.99 | $9.61 | 17300 |
| 2026-02-05 | 68.89 | $9.70 | 20935 |
| 2026-02-04 | 68.14 | $9.68 | 55326 |
| 2026-02-03 | 66.21 | $9.63 | 65800 |
| 2026-02-02 | 59.16 | $9.48 | 12527 |
| 2026-01-30 | 57.47 | $9.45 | 14520 |
| 2026-01-29 | 56.33 | $9.43 | 24600 |
| 2026-01-28 | 52.70 | $9.37 | 9300 |
| 2026-01-27 | 49.38 | $9.32 | 17600 |
| 2026-01-26 | 45.76 | $9.27 | 31100 |
| 2026-01-23 | 48.39 | $9.31 | 10100 |
| 2026-01-22 | 49.75 | $9.33 | 19903 |
| 2026-01-21 | 52.55 | $9.37 | 20932 |
| 2026-01-20 | 46.87 | $9.29 | 41510 |
| 2026-01-16 | 55.57 | $9.40 | 38413 |
| 2026-01-15 | 53.32 | $9.37 | 15117 |
| 2026-01-14 | 62.29 | $9.46 | 19500 |
| 2026-01-13 | 58.62 | $9.41 | 10139 |
| 2026-01-12 | 57.84 | $9.40 | 15000 |
| 2026-01-09 | 57.84 | $9.40 | 22211 |
| 2026-01-08 | 55.57 | $9.37 | 63707 |
| 2026-01-07 | 54.00 | $9.35 | 18500 |
| 2026-01-06 | 53.21 | $9.34 | 11329 |
| 2026-01-05 | 52.44 | $9.33 | 28500 |
| 2026-01-02 | 48.41 | $9.28 | 14300 |
| 2025-12-31 | 50.87 | $9.31 | 10715 |
| 2025-12-30 | 50.87 | $9.31 | 15200 |
| 2025-12-29 | 46.80 | $9.26 | 11200 |
| 2025-12-26 | 45.08 | $9.24 | 17230 |
| 2025-12-24 | 46.51 | $9.26 | 5100 |
| 2025-12-23 | 47.23 | $9.27 | 34000 |
| 2025-12-22 | 49.39 | $9.30 | 33506 |
| 2025-12-19 | 46.27 | $9.26 | 15202 |
| 2025-12-18 | 48.39 | $9.29 | 34813 |
| 2025-12-17 | 44.36 | $9.24 | 25223 |
| 2025-12-16 | 44.36 | $9.24 | 18500 |
| 2025-12-15 | 44.99 | $9.25 | 24429 |
| 2025-12-12 | 45.61 | $9.26 | 15116 |
| 2025-12-11 | 49.51 | $9.32 | 23914 |
| 2025-12-10 | 50.18 | $9.33 | 28920 |
| 2025-12-09 | 48.16 | $9.30 | 42841 |
| 2025-12-08 | 45.35 | $9.26 | 21329 |
| 2025-12-05 | 47.81 | $9.30 | 10800 |
| 2025-12-04 | 48.44 | $9.31 | 12100 |
| 2025-12-03 | 47.12 | $9.29 | 45820 |
| 2025-12-02 | 45.13 | $9.26 | 23544 |
| 2025-12-01 | 45.13 | $9.26 | 27300 |
| 2025-11-28 | 51.56 | $9.37 | 27600 |
| 2025-11-26 | 43.98 | $9.26 | 42041 |
| 2025-11-25 | 43.98 | $9.26 | 23600 |
| 2025-11-24 | 44.55 | $9.27 | 34700 |
| 2025-11-21 | 46.26 | $9.30 | 31600 |
| 2025-11-20 | 46.84 | $9.31 | 39000 |
| 2025-11-19 | 54.50 | $9.43 | 7547 |
| 2025-11-18 | 57.48 | $9.47 | 42700 |
| 2025-11-17 | 59.01 | $9.49 | 12804 |
| 2025-11-14 | 58.49 | $9.48 | 1446 |
| 2025-11-13 | 59.95 | $9.50 | 44300 |
| 2025-11-12 | 59.47 | $9.49 | 8422 |
| 2025-11-11 | 59.00 | $9.48 | 3900 |
| 2025-11-10 | 55.59 | $9.41 | 11100 |
| 2025-11-07 | 51.79 | $9.34 | 33300 |
| 2025-11-06 | 56.38 | $9.41 | 5800 |
| 2025-11-05 | 54.17 | $9.37 | 18041 |
| 2025-11-04 | 57.63 | $9.42 | 13700 |
| 2025-11-03 | 55.47 | $9.38 | 34145 |
| 2025-10-31 | 61.43 | $9.46 | 13900 |
| 2025-10-30 | 55.14 | $9.35 | 28427 |
| 2025-10-29 | 61.17 | $9.42 | 120441 |
| 2025-10-28 | 50.04 | $9.27 | 101900 |
| 2025-10-27 | 48.16 | $9.25 | 58800 |
| 2025-10-24 | 49.95 | $9.27 | 38200 |
| 2025-10-23 | 49.95 | $9.27 | 42000 |
| 2025-10-22 | 52.59 | $9.30 | 29500 |
| 2025-10-21 | 52.59 | $9.30 | 52900 |
| 2025-10-20 | 47.58 | $9.24 | 18100 |
| 2025-10-17 | 45.77 | $9.22 | 21227 |
| 2025-10-16 | 44.87 | $9.21 | 75900 |
| 2025-10-15 | 58.87 | $9.36 | 5100 |
| 2025-10-14 | 65.33 | $9.41 | 11900 |
| 2025-10-13 | 63.83 | $9.39 | 3242 |
| 2025-10-10 | 63.83 | $9.39 | 7343 |
| 2025-10-09 | 63.83 | $9.39 | 3618 |
| 2025-10-08 | 60.91 | $9.35 | 15600 |
| 2025-10-07 | 55.84 | $9.29 | 21129 |
| 2025-10-06 | 55.84 | $9.29 | 16612 |
| 2025-10-03 | 59.31 | $9.32 | 28520 |
| 2025-10-02 | 55.83 | $9.28 | 12339 |
| 2025-10-01 | 58.19 | $9.30 | 14223 |
| 2025-09-30 | 54.53 | $9.26 | 27814 |
| 2025-09-29 | 51.51 | $9.23 | 31241 |
| 2025-09-26 | 49.38 | $9.21 | 23500 |
| 2025-09-25 | 59.29 | $9.29 | 16100 |
| 2025-09-24 | 59.29 | $9.29 | 28829 |
| 2025-09-23 | 63.60 | $9.32 | 14100 |
| 2025-09-22 | 63.60 | $9.32 | 15700 |
| 2025-09-19 | 63.60 | $9.32 | 12500 |
| 2025-09-18 | 62.02 | $9.30 | 8400 |
| 2025-09-17 | 64.69 | $9.32 | 16418 |
| 2025-09-16 | 63.19 | $9.30 | 3200 |
| 2025-09-15 | 60.81 | $9.27 | 27800 |
| 2025-09-12 | 64.79 | $9.30 | 23300 |
| 2025-09-11 | 66.16 | $9.31 | 34516 |
| 2025-09-10 | 66.16 | $9.31 | 16500 |
| 2025-09-09 | 64.81 | $9.29 | 13914 |
| 2025-09-08 | 64.14 | $9.28 | 18536 |
| 2025-09-05 | 58.88 | $9.21 | 13300 |
| 2025-09-04 | 55.32 | $9.17 | 28600 |
| 2025-09-03 | 54.38 | $9.16 | 10900 |
| 2025-09-02 | 52.48 | $9.14 | 16917 |
| 2025-08-29 | 52.48 | $9.14 | 16400 |
| 2025-08-28 | 48.63 | $9.10 | 18934 |
| 2025-08-27 | 50.58 | $9.12 | 8200 |
| 2025-08-26 | 50.58 | $9.12 | 15600 |
| 2025-08-25 | 50.58 | $9.12 | 25200 |
| 2025-08-22 | 55.33 | $9.17 | 6026 |
| 2025-08-21 | 52.80 | $9.14 | 70219 |
| 2025-08-20 | 48.16 | $9.09 | 11900 |
| 2025-08-19 | 51.02 | $9.12 | 19031 |
| 2025-08-18 | 55.17 | $9.16 | 14200 |
| 2025-08-15 | 57.39 | $9.18 | 9700 |
| 2025-08-14 | 59.66 | $9.20 | 13547 |
| 2025-08-13 | 59.66 | $9.20 | 16500 |
| 2025-08-12 | 58.16 | $9.18 | 14800 |
| 2025-08-11 | 54.12 | $9.13 | 25800 |
| 2025-08-08 | 53.26 | $9.12 | 7910 |
| 2025-08-07 | 55.22 | $9.14 | 25800 |
| 2025-08-06 | 55.22 | $9.14 | 35917 |
| 2025-08-05 | 55.22 | $9.14 | 11907 |
| 2025-08-04 | 53.76 | $9.12 | 28200 |
| 2025-08-01 | 53.76 | $9.12 | 15400 |
| 2025-07-31 | 50.08 | $9.07 | 12702 |
| 2025-07-30 | 49.32 | $9.06 | 2300 |
| 2025-07-29 | 52.37 | $9.10 | 4308 |
| 2025-07-28 | 53.15 | $9.11 | 15222 |
| 2025-07-25 | 53.15 | $9.11 | 24738 |
| 2025-07-24 | 53.88 | $9.12 | 59200 |
| 2025-07-23 | 45.38 | $9.00 | 9300 |
| 2025-07-22 | 47.46 | $9.03 | 30302 |
| 2025-07-21 | 49.61 | $9.06 | 17000 |
| 2025-07-18 | 49.61 | $9.06 | 17509 |
| 2025-07-17 | 48.92 | $9.05 | 5500 |
| 2025-07-16 | 47.53 | $9.03 | 33800 |
| 2025-07-15 | 49.44 | $9.06 | 44843 |
| 2025-07-14 | 55.03 | $9.14 | 18321 |
| 2025-07-11 | 54.42 | $9.13 | 36021 |
| 2025-07-10 | 54.42 | $9.13 | 17600 |
| 2025-07-09 | 55.10 | $9.14 | 19800 |
| 2025-07-08 | 54.01 | $9.12 | 27617 |
| 2025-07-07 | 49.98 | $9.05 | 37600 |
| 2025-07-03 | 59.11 | $9.18 | 11400 |
| 2025-07-02 | 58.56 | $9.17 | 10800 |
| 2025-07-01 | 58.02 | $9.16 | 33113 |
| 2025-06-30 | 52.09 | $9.06 | 24407 |
| 2025-06-27 | 50.09 | $9.03 | 23100 |
| 2025-06-26 | 44.16 | $8.95 | 25748 |
| 2025-06-25 | 46.80 | $8.99 | 20220 |
| 2025-06-24 | 46.03 | $8.98 | 43537 |
| 2025-06-23 | 46.67 | $8.99 | 18300 |
| 2025-06-20 | 45.23 | $8.97 | 11149 |
| 2025-06-18 | 46.42 | $8.99 | 11109 |
| 2025-06-17 | 44.33 | $8.96 | 28600 |
| 2025-06-16 | 44.33 | $8.96 | 14634 |
| 2025-06-13 | 44.85 | $8.97 | 40700 |
| 2025-06-12 | 50.57 | $9.07 | 11400 |
| 2025-06-11 | 48.06 | $9.03 | 22217 |
| 2025-06-10 | 47.42 | $9.02 | 24700 |
| 2025-06-09 | 46.17 | $9.00 | 13700 |
| 2025-06-06 | 44.28 | $8.97 | 9500 |
| 2025-06-05 | 46.34 | $9.01 | 9000 |
| 2025-06-04 | 46.34 | $9.01 | 15517 |
| 2025-06-03 | 45.19 | $8.99 | 44702 |
| 2025-06-02 | 47.11 | $9.03 | 12700 |
| 2025-05-30 | 46.57 | $9.02 | 43100 |
| 2025-05-29 | 43.85 | $8.97 | 61700 |
| 2025-05-28 | 44.71 | $8.99 | 34300 |
| 2025-05-27 | 45.57 | $9.01 | 32010 |
| 2025-05-23 | 41.31 | $8.93 | 22428 |
| 2025-05-22 | 42.09 | $8.95 | 62500 |
| 2025-05-21 | 41.57 | $8.94 | 37204 |
| 2025-05-20 | 44.64 | $9.02 | 6100 |
| 2025-05-19 | 45.85 | $9.05 | 12100 |
| 2025-05-16 | 48.34 | $9.11 | 10800 |
| 2025-05-15 | 48.76 | $9.12 | 15838 |
| 2025-05-14 | 47.02 | $9.08 | 46837 |
| 2025-05-13 | 47.40 | $9.09 | 35229 |
| 2025-05-12 | 48.15 | $9.11 | 11704 |
| 2025-05-09 | 48.51 | $9.12 | 6546 |
| 2025-05-08 | 46.99 | $9.08 | 13100 |
| 2025-05-07 | 49.41 | $9.15 | 42640 |
| 2025-05-06 | 47.20 | $9.09 | 46145 |
| 2025-05-05 | 49.61 | $9.16 | 8900 |
| 2025-05-02 | 51.39 | $9.21 | 42401 |
| 2025-05-01 | 55.96 | $9.33 | 41700 |
| 2025-04-30 | 55.33 | $9.31 | 45723 |
| 2025-04-29 | 54.72 | $9.29 | 68322 |
| 2025-04-28 | 56.95 | $9.35 | 7123 |
| 2025-04-25 | 56.10 | $9.32 | 35200 |
| 2025-04-24 | 54.68 | $9.27 | 33300 |
| 2025-04-23 | 50.41 | $9.13 | 35705 |
| 2025-04-22 | 46.66 | $9.02 | 4000 |
| 2025-04-21 | 44.86 | $8.97 | 73010 |
| 2025-04-17 | 49.99 | $9.13 | 10719 |
| 2025-04-16 | 50.68 | $9.15 | 14400 |
| 2025-04-15 | 53.48 | $9.23 | 74500 |
| 2025-04-14 | 43.92 | $8.97 | 66424 |
| 2025-04-11 | 47.49 | $9.07 | 21700 |
| 2025-04-10 | 46.24 | $9.04 | 21537 |
| 2025-04-09 | 42.82 | $8.96 | 44400 |
| 2025-04-08 | 38.13 | $8.86 | 28034 |
| 2025-04-07 | 40.66 | $8.94 | 23106 |
| 2025-04-04 | 48.28 | $9.14 | 14745 |
| 2025-04-03 | 51.00 | $9.20 | 13600 |
| 2025-04-02 | 55.45 | $9.29 | 10300 |
| 2025-04-01 | 57.03 | $9.32 | 17612 |
| 2025-03-31 | 57.03 | $9.32 | 28600 |
| 2025-03-28 | 53.01 | $9.22 | 4200 |
| 2025-03-27 | 51.72 | $9.19 | 12943 |
| 2025-03-26 | 55.58 | $9.27 | 32000 |
| 2025-03-25 | 53.52 | $9.22 | 12400 |
| 2025-03-24 | 56.51 | $9.28 | 111439 |
| 2025-03-21 | 49.86 | $9.13 | 18100 |
| 2025-03-20 | 53.49 | $9.20 | 77000 |
| 2025-03-19 | 53.02 | $9.19 | 7231 |
| 2025-03-18 | 63.18 | $9.36 | 12617 |
| 2025-03-17 | 61.10 | $9.31 | 46400 |
| 2025-03-14 | 61.10 | $9.31 | 40800 |
| 2025-03-13 | 56.18 | $9.20 | 27100 |
| 2025-03-12 | 58.74 | $9.24 | 49714 |
| 2025-03-11 | 53.15 | $9.13 | 17900 |
| 2025-03-10 | 57.90 | $9.20 | 17201 |
| 2025-03-07 | 55.75 | $9.16 | 18730 |
| 2025-03-06 | 57.13 | $9.18 | 3100 |
| 2025-03-05 | 57.13 | $9.18 | 62400 |
| 2025-03-04 | 52.92 | $9.10 | 45202 |
| 2025-03-03 | 66.99 | $9.28 | 14311 |
| 2025-02-28 | 65.54 | $9.25 | 25324 |
| 2025-02-27 | 62.97 | $9.20 | 5810 |
| 2025-02-26 | 61.88 | $9.18 | 52100 |
| 2025-02-25 | 61.88 | $9.18 | 65508 |
| 2025-02-24 | 58.60 | $9.12 | 56316 |
| 2025-02-21 | 62.89 | $9.17 | 38200 |
| 2025-02-20 | 63.77 | $9.18 | 68700 |
| 2025-02-19 | 61.72 | $9.14 | 30500 |
| 2025-02-18 | 57.12 | $9.06 | 10817 |
| 2025-02-14 | 59.68 | $9.09 | 31100 |
| 2025-02-13 | 57.88 | $9.06 | 25500 |
| 2025-02-12 | 53.28 | $8.99 | 49500 |
| 2025-02-11 | 59.45 | $9.06 | 21136 |
| 2025-02-10 | 64.53 | $9.11 | 41500 |
| 2025-02-07 | 61.40 | $9.06 | 19800 |
| 2025-02-06 | 64.65 | $9.09 | 35900 |
| 2025-02-05 | 62.11 | $9.05 | 27200 |
| 2025-02-04 | 61.45 | $9.04 | 33700 |
| 2025-02-03 | 60.80 | $9.03 | 85400 |
| 2025-01-31 | 58.13 | $8.99 | 55606 |
| 2025-01-30 | 58.13 | $8.99 | 47535 |
| 2025-01-29 | 53.89 | $8.93 | 31700 |
| 2025-01-28 | 54.77 | $8.94 | 22700 |
| 2025-01-27 | 55.63 | $8.95 | 10527 |
| 2025-01-24 | 58.25 | $8.98 | 15200 |
| 2025-01-23 | 50.94 | $8.88 | 27226 |
| 2025-01-22 | 53.61 | $8.91 | 26700 |
| 2025-01-21 | 53.61 | $8.91 | 11800 |
| 2025-01-17 | 52.87 | $8.90 | 40924 |
| 2025-01-16 | 50.61 | $8.87 | 30000 |
| 2025-01-15 | 52.19 | $8.89 | 20800 |
| 2025-01-14 | 47.51 | $8.83 | 54000 |
| 2025-01-13 | 43.10 | $8.78 | 67300 |
| 2025-01-10 | 43.80 | $8.79 | 41133 |
| 2025-01-08 | 45.19 | $8.81 | 30900 |
| 2025-01-07 | 43.48 | $8.79 | 38405 |
| 2025-01-06 | 46.96 | $8.84 | 28632 |
| 2025-01-03 | 45.30 | $8.82 | 96400 |
| 2025-01-02 | 36.84 | $8.73 | 39400 |
| 2024-12-31 | 34.70 | $8.71 | 383949 |
| 2024-12-30 | 30.23 | $8.67 | 203900 |
| 2024-12-27 | 27.88 | $8.65 | 72900 |
| 2024-12-26 | 29.29 | $8.68 | 48439 |
| 2024-12-24 | 26.96 | $8.66 | 28500 |
| 2024-12-23 | 25.80 | $8.65 | 69835 |
| 2024-12-20 | 26.60 | $8.67 | 60927 |
| 2024-12-19 | 24.36 | $8.65 | 146600 |
| 2024-12-18 | 27.55 | $8.73 | 72800 |
| 2024-12-17 | 30.39 | $8.79 | 83108 |
| 2024-12-16 | 34.31 | $8.86 | 67415 |
| 2024-12-13 | 35.55 | $8.88 | 71006 |
| 2024-12-12 | 42.07 | $8.97 | 109217 |
| 2024-12-11 | 44.66 | $9.00 | 38403 |
| 2024-12-10 | 45.55 | $9.01 | 38800 |
| 2024-12-09 | 44.50 | $9.00 | 42807 |
| 2024-12-06 | 45.33 | $9.01 | 38232 |
| 2024-12-05 | 44.34 | $9.00 | 21800 |
| 2024-12-04 | 45.12 | $9.01 | 43139 |
| 2024-12-03 | 45.88 | $9.02 | 35600 |
| 2024-12-02 | 44.09 | $9.00 | 45440 |
| 2024-11-29 | 43.20 | $8.99 | 35828 |
| 2024-11-27 | 41.42 | $8.97 | 56915 |
| 2024-11-26 | 37.72 | $8.93 | 41000 |
| 2024-11-25 | 38.29 | $8.94 | 52500 |
| 2024-11-22 | 34.51 | $8.90 | 46802 |
| 2024-11-21 | 35.02 | $8.91 | 57433 |
| 2024-11-20 | 36.03 | $8.93 | 34527 |
| 2024-11-19 | 37.05 | $8.95 | 16307 |
| 2024-11-18 | 37.55 | $8.96 | 6600 |
| 2024-11-15 | 36.73 | $8.95 | 12700 |
| 2024-11-14 | 41.37 | $9.04 | 11500 |
| 2024-11-13 | 41.92 | $9.05 | 66749 |
| 2024-11-12 | 41.17 | $9.04 | 19400 |
| 2024-11-11 | 43.88 | $9.09 | 37000 |
| 2024-11-08 | 45.58 | $9.12 | 19414 |
| 2024-11-07 | 42.76 | $9.08 | 18032 |
| 2024-11-06 | 32.84 | $8.96 | 17648 |
| 2024-11-05 | 38.68 | $9.07 | 21000 |
| 2024-11-04 | 33.57 | $9.02 | 35548 |
| 2024-11-01 | 34.67 | $9.04 | 33910 |
| 2024-10-31 | 38.23 | $9.10 | 46406 |
| 2024-10-30 | 29.00 | $9.02 | 34400 |
| 2024-10-29 | 36.03 | $9.13 | 56200 |
| 2024-10-28 | 36.03 | $9.13 | 44200 |
| 2024-10-25 | 38.32 | $9.16 | 50900 |
| 2024-10-24 | 39.92 | $9.18 | 46100 |
| 2024-10-23 | 45.33 | $9.24 | 47722 |
| 2024-10-22 | 46.33 | $9.25 | 29800 |
| 2024-10-21 | 54.24 | $9.32 | 7114 |
| 2024-10-18 | 55.52 | $9.33 | 19013 |
| 2024-10-17 | 51.12 | $9.29 | 14528 |
| 2024-10-16 | 51.12 | $9.29 | 15213 |
| 2024-10-15 | 52.29 | $9.30 | 13444 |
| 2024-10-14 | 50.12 | $9.28 | 7417 |
| 2024-10-11 | 53.59 | $9.31 | 3100 |
| 2024-10-10 | 53.59 | $9.31 | 3000 |
| 2024-10-09 | 57.16 | $9.34 | 28100 |
| 2024-10-08 | 53.21 | $9.30 | 8200 |
| 2024-10-07 | 54.40 | $9.31 | 17600 |
| 2024-10-04 | 53.41 | $9.30 | 80400 |
| 2024-10-03 | 53.41 | $9.30 | 38845 |
| 2024-10-02 | 52.48 | $9.29 | 29448 |
| 2024-10-01 | 55.65 | $9.32 | 30400 |
| 2024-09-30 | 49.90 | $9.26 | 8719 |
| 2024-09-27 | 53.17 | $9.29 | 6643 |
| 2024-09-26 | 48.93 | $9.25 | 12501 |
| 2024-09-25 | 50.00 | $9.26 | 28900 |
| 2024-09-24 | 52.18 | $9.28 | 36000 |
| 2024-09-23 | 51.17 | $9.27 | 14900 |
| 2024-09-20 | 56.89 | $9.32 | 25800 |
| 2024-09-19 | 65.20 | $9.38 | 20843 |
| 2024-09-18 | 68.36 | $9.40 | 34244 |
| 2024-09-17 | 65.15 | $9.36 | 21600 |
| 2024-09-16 | 66.76 | $9.37 | 26600 |
| 2024-09-13 | 68.36 | $9.38 | 21800 |
| 2024-09-12 | 68.36 | $9.38 | 16619 |
| 2024-09-11 | 65.36 | $9.34 | 19349 |
| 2024-09-10 | 63.72 | $9.32 | 44848 |
| 2024-09-09 | 68.32 | $9.35 | 47300 |
| 2024-09-06 | 69.92 | $9.36 | 22100 |
| 2024-09-05 | 69.92 | $9.36 | 53800 |
| 2024-09-04 | 71.42 | $9.37 | 21432 |
| 2024-09-03 | 70.83 | $9.36 | 22700 |
| 2024-08-30 | 66.88 | $9.30 | 16521 |
| 2024-08-29 | 65.40 | $9.28 | 28909 |
| 2024-08-28 | 65.40 | $9.28 | 22547 |
| 2024-08-27 | 65.40 | $9.28 | 14500 |
| 2024-08-26 | 64.72 | $9.27 | 15800 |
| 2024-08-23 | 64.05 | $9.26 | 13600 |
| 2024-08-22 | 62.00 | $9.23 | 50900 |
| 2024-08-21 | 63.14 | $9.24 | 15509 |
| 2024-08-20 | 63.14 | $9.24 | 54500 |
| 2024-08-19 | 58.29 | $9.17 | 18800 |
| 2024-08-16 | 55.93 | $9.14 | 7900 |
| 2024-08-15 | 55.93 | $9.14 | 14227 |
| 2024-08-14 | 58.94 | $9.17 | 7003 |
| 2024-08-13 | 58.23 | $9.16 | 15300 |
| 2024-08-12 | 55.28 | $9.12 | 14500 |
| 2024-08-09 | 59.25 | $9.16 | 16441 |
| 2024-08-08 | 57.06 | $9.13 | 23500 |
| 2024-08-07 | 59.08 | $9.15 | 57408 |
| 2024-08-06 | 57.65 | $9.13 | 7800 |
| 2024-08-05 | 55.45 | $9.10 | 9800 |
| 2024-08-02 | 65.12 | $9.19 | 50400 |
| 2024-08-01 | 63.08 | $9.16 | 49109 |
| 2024-07-31 | 62.38 | $9.15 | 41000 |
| 2024-07-30 | 56.09 | $9.07 | 32000 |
| 2024-07-29 | 57.22 | $9.08 | 46923 |
| 2024-07-26 | 51.63 | $9.02 | 9725 |
| 2024-07-25 | 53.86 | $9.04 | 16142 |
| 2024-07-24 | 50.84 | $9.01 | 3600 |
| 2024-07-23 | 51.91 | $9.02 | 22409 |
| 2024-07-22 | 51.91 | $9.02 | 17800 |
| 2024-07-19 | 51.91 | $9.02 | 7133 |
| 2024-07-18 | 51.91 | $9.02 | 53800 |
| 2024-07-17 | 55.77 | $9.06 | 10929 |
| 2024-07-16 | 59.99 | $9.10 | 29400 |
| 2024-07-15 | 58.50 | $9.08 | 7100 |
| 2024-07-12 | 64.20 | $9.13 | 31200 |
| 2024-07-11 | 64.20 | $9.13 | 12427 |
| 2024-07-10 | 59.98 | $9.07 | 18029 |
| 2024-07-09 | 58.42 | $9.05 | 15745 |
| 2024-07-08 | 54.20 | $9.00 | 19000 |
| 2024-07-05 | 58.73 | $9.04 | 11700 |
| 2024-07-03 | 59.92 | $9.05 | 18138 |
| 2024-07-02 | 58.32 | $9.03 | 14708 |
| 2024-07-01 | 55.80 | $9.00 | 27500 |
| 2024-06-28 | 60.43 | $9.04 | 29200 |
| 2024-06-27 | 57.94 | $9.01 | 9801 |
| 2024-06-26 | 54.31 | $8.97 | 12300 |
| 2024-06-25 | 54.31 | $8.97 | 19627 |
| 2024-06-24 | 52.45 | $8.95 | 30206 |
| 2024-06-21 | 54.56 | $8.97 | 11000 |
| 2024-06-20 | 56.72 | $8.99 | 9200 |
| 2024-06-18 | 58.93 | $9.01 | 7422 |
| 2024-06-17 | 56.51 | $8.98 | 20200 |
| 2024-06-14 | 54.82 | $8.96 | 8236 |
| 2024-06-13 | 56.92 | $8.98 | 5317 |
| 2024-06-12 | 55.30 | $8.96 | 10400 |
| 2024-06-11 | 55.30 | $8.96 | 19319 |
| 2024-06-10 | 52.89 | $8.93 | 25427 |
| 2024-06-07 | 50.35 | $8.90 | 25941 |
| 2024-06-06 | 56.09 | $8.96 | 33209 |
| 2024-06-05 | 54.45 | $8.94 | 45511 |
| 2024-06-04 | 54.45 | $8.94 | 19600 |
| 2024-06-03 | 52.01 | $8.91 | 30400 |
| 2024-05-31 | 49.45 | $8.88 | 15914 |
| 2024-05-30 | 41.52 | $8.80 | 25900 |
| 2024-05-29 | 38.06 | $8.77 | 31012 |
| 2024-05-28 | 41.14 | $8.81 | 37300 |
| 2024-05-24 | 45.52 | $8.86 | 9422 |
| 2024-05-23 | 44.40 | $8.85 | 30800 |
| 2024-05-22 | 47.17 | $8.88 | 30300 |
| 2024-05-21 | 51.23 | $8.92 | 7000 |
| 2024-05-20 | 53.41 | $8.94 | 15302 |
| 2024-05-17 | 54.51 | $8.95 | 56823 |
| 2024-05-16 | 52.66 | $8.93 | 41300 |
| 2024-05-15 | 48.67 | $8.89 | 44525 |
| 2024-05-14 | 47.63 | $8.88 | 25413 |
| 2024-05-13 | 47.63 | $8.88 | 32200 |
| 2024-05-10 | 48.52 | $8.89 | 10700 |
| 2024-05-09 | 53.26 | $8.94 | 8800 |
| 2024-05-08 | 53.26 | $8.94 | 12300 |
| 2024-05-07 | 50.65 | $8.91 | 28900 |
| 2024-05-06 | 51.56 | $8.92 | 13300 |
| 2024-05-03 | 50.72 | $8.91 | 17400 |
| 2024-05-02 | 48.15 | $8.88 | 7900 |
| 2024-05-01 | 45.44 | $8.85 | 30345 |
| 2024-04-30 | 43.58 | $8.83 | 20124 |
| 2024-04-29 | 45.81 | $8.86 | 16000 |
| 2024-04-26 | 44.92 | $8.85 | 17208 |
| 2024-04-25 | 43.14 | $8.83 | 18303 |
| 2024-04-24 | 46.72 | $8.88 | 18832 |
| 2024-04-23 | 47.47 | $8.89 | 7800 |
| 2024-04-22 | 48.21 | $8.90 | 3404 |
| 2024-04-19 | 47.43 | $8.89 | 20300 |
| 2024-04-18 | 41.64 | $8.82 | 7600 |
| 2024-04-17 | 44.29 | $8.86 | 12500 |
| 2024-04-16 | 44.29 | $8.86 | 14100 |
| 2024-04-15 | 52.59 | $8.97 | 22300 |
| 2024-04-12 | 43.44 | $8.87 | 24900 |
| 2024-04-11 | 45.09 | $8.89 | 23900 |
| 2024-04-10 | 41.94 | $8.86 | 49800 |
| 2024-04-09 | 45.23 | $8.90 | 16200 |
| 2024-04-08 | 45.23 | $8.90 | 8141 |
| 2024-04-05 | 43.22 | $8.88 | 29000 |
| 2024-04-04 | 45.60 | $8.91 | 53100 |
| 2024-04-03 | 47.25 | $8.93 | 55939 |
| 2024-04-02 | 48.08 | $8.94 | 14706 |
| 2024-04-01 | 49.73 | $8.96 | 19243 |
| 2024-03-28 | 52.30 | $8.99 | 36600 |
| 2024-03-27 | 52.30 | $8.99 | 23100 |
| 2024-03-26 | 53.12 | $9.00 | 3600 |
| 2024-03-25 | 53.12 | $9.00 | 14500 |
| 2024-03-22 | 55.49 | $9.03 | 20441 |
| 2024-03-21 | 53.52 | $9.00 | 34430 |
| 2024-03-20 | 50.02 | $8.95 | 24242 |
| 2024-03-19 | 52.26 | $8.98 | 9043 |
| 2024-03-18 | 50.14 | $8.95 | 12004 |
| 2024-03-15 | 46.37 | $8.90 | 8800 |
| 2024-03-14 | 46.37 | $8.90 | 39800 |
| 2024-03-13 | 49.05 | $8.94 | 13200 |
| 2024-03-12 | 49.05 | $8.94 | 19200 |
| 2024-03-11 | 49.70 | $8.95 | 8409 |
| 2024-03-08 | 48.40 | $8.93 | 55600 |
| 2024-03-07 | 50.25 | $8.96 | 33005 |
| 2024-03-06 | 47.72 | $8.92 | 77611 |
| 2024-03-05 | 42.91 | $8.85 | 294900 |
| 2024-03-04 | 42.19 | $8.84 | 46727 |
| 2024-03-01 | 44.32 | $8.88 | 97542 |
| 2024-02-29 | 42.95 | $8.86 | 99400 |
| 2024-02-28 | 42.28 | $8.85 | 43100 |
| 2024-02-27 | 41.62 | $8.84 | 36200 |
| 2024-02-26 | 43.99 | $8.89 | 84100 |
| 2024-02-23 | 47.60 | $8.96 | 27110 |
| 2024-02-22 | 50.41 | $9.01 | 17900 |
| 2024-02-21 | 51.56 | $9.03 | 4049 |
| 2024-02-20 | 51.56 | $9.03 | 25718 |
| 2024-02-16 | 51.05 | $9.02 | 4700 |
| 2024-02-15 | 53.16 | $9.06 | 20300 |
| 2024-02-14 | 50.23 | $9.00 | 25600 |
| 2024-02-13 | 50.23 | $9.00 | 24912 |
| 2024-02-12 | 53.24 | $9.06 | 16225 |
| 2024-02-09 | 50.42 | $9.00 | 58511 |
| 2024-02-08 | 54.03 | $9.07 | 5034 |
| 2024-02-07 | 53.12 | $9.05 | 25000 |
| 2024-02-06 | 61.18 | $9.19 | 21612 |
| 2024-02-05 | 57.22 | $9.10 | 24500 |
| 2024-02-02 | 60.48 | $9.15 | 15647 |
| 2024-02-01 | 66.21 | $9.23 | 16048 |
| 2024-01-31 | 67.74 | $9.25 | 10200 |
| 2024-01-30 | 63.77 | $9.15 | 52100 |
| 2024-01-29 | 59.52 | $9.06 | 10342 |
| 2024-01-26 | 52.44 | $8.94 | 23600 |
| 2024-01-25 | 60.86 | $9.04 | 22344 |
| 2024-01-24 | 63.78 | $9.07 | 37000 |
| 2024-01-23 | 63.22 | $9.06 | 11200 |
| 2024-01-22 | 63.22 | $9.06 | 41100 |
| 2024-01-19 | 57.96 | $8.97 | 19734 |
| 2024-01-18 | 58.85 | $8.98 | 22400 |
| 2024-01-17 | 59.72 | $8.99 | 23700 |
| 2024-01-16 | 62.35 | $9.02 | 46707 |
| 2024-01-12 | 62.35 | $9.02 | 6800 |
| 2024-01-11 | 62.35 | $9.02 | 17140 |
| 2024-01-10 | 61.38 | $9.00 | 31000 |
| 2024-01-09 | 64.54 | $9.04 | 15544 |
| 2024-01-08 | 64.54 | $9.04 | 26200 |
| 2024-01-05 | 60.90 | $8.96 | 24319 |
| 2024-01-04 | 60.90 | $8.96 | 35601 |
| 2024-01-03 | 59.97 | $8.94 | 24440 |
| 2024-01-02 | 56.55 | $8.87 | 23300 |
| 2023-12-29 | 53.87 | $8.82 | 59000 |
| 2023-12-28 | 55.16 | $8.84 | 54405 |
| 2023-12-27 | 55.80 | $8.85 | 43500 |
| 2023-12-26 | 57.05 | $8.87 | 85002 |
| 2023-12-22 | 56.59 | $8.86 | 95545 |
| 2023-12-21 | 56.14 | $8.85 | 55227 |
| 2023-12-20 | 54.35 | $8.81 | 55900 |
| 2023-12-19 | 54.35 | $8.81 | 53200 |
| 2023-12-18 | 54.85 | $8.82 | 28013 |
| 2023-12-15 | 55.34 | $8.83 | 27400 |
| 2023-12-14 | 57.79 | $8.88 | 27627 |
| 2023-12-13 | 55.94 | $8.83 | 43005 |
| 2023-12-12 | 52.80 | $8.75 | 39000 |
| 2023-12-11 | 51.57 | $8.72 | 39000 |
| 2023-12-08 | 50.75 | $8.70 | 84548 |
| 2023-12-07 | 53.75 | $8.77 | 49500 |
| 2023-12-06 | 53.00 | $8.75 | 41039 |
| 2023-12-05 | 57.45 | $8.85 | 127831 |
| 2023-12-04 | 53.36 | $8.74 | 62200 |
| 2023-12-01 | 56.65 | $8.81 | 125614 |
| 2023-11-30 | 52.69 | $8.71 | 49300 |
| 2023-11-29 | 56.10 | $8.78 | 33243 |
| 2023-11-28 | 51.40 | $8.67 | 37700 |
| 2023-11-27 | 51.40 | $8.67 | 39432 |
| 2023-11-24 | 54.77 | $8.74 | 6200 |
| 2023-11-22 | 53.53 | $8.71 | 28421 |
| 2023-11-21 | 52.29 | $8.68 | 7202 |
| 2023-11-20 | 53.19 | $8.70 | 25927 |
| 2023-11-17 | 53.19 | $8.70 | 77500 |
| 2023-11-16 | 54.45 | $8.73 | 58100 |
| 2023-11-15 | 50.73 | $8.63 | 32511 |
| 2023-11-14 | 50.73 | $8.63 | 54705 |
| 2023-11-13 | 47.23 | $8.54 | 54900 |
| 2023-11-10 | 50.25 | $8.62 | 31946 |
| 2023-11-09 | 51.42 | $8.65 | 17532 |
| 2023-11-08 | 55.51 | $8.75 | 40300 |
| 2023-11-07 | 56.80 | $8.78 | 29500 |
| 2023-11-06 | 55.15 | $8.73 | 26600 |
| 2023-11-03 | 66.18 | $8.96 | 70900 |
| 2023-11-02 | 50.10 | $8.57 | 37400 |
| 2023-11-01 | 48.92 | $8.55 | 42210 |
| 2023-10-31 | 47.13 | $8.52 | 15214 |
| 2023-10-30 | 49.89 | $8.57 | 26748 |
| 2023-10-27 | 44.99 | $8.49 | 26711 |
| 2023-10-26 | 44.35 | $8.48 | 41800 |
| 2023-10-25 | 38.89 | $8.40 | 58100 |
| 2023-10-24 | 49.20 | $8.58 | 38100 |
| 2023-10-23 | 45.38 | $8.53 | 25100 |
| 2023-10-20 | 40.26 | $8.47 | 24300 |
| 2023-10-19 | 38.43 | $8.45 | 42600 |
| 2023-10-18 | 38.43 | $8.45 | 19300 |
| 2023-10-17 | 38.97 | $8.46 | 12215 |
| 2023-10-16 | 38.14 | $8.45 | 6300 |
| 2023-10-13 | 40.76 | $8.50 | 42800 |
| 2023-10-12 | 35.74 | $8.44 | 30600 |
| 2023-10-11 | 38.87 | $8.50 | 22000 |
| 2023-10-10 | 38.01 | $8.49 | 24500 |
| 2023-10-09 | 33.58 | $8.44 | 3115 |
| 2023-10-06 | 31.72 | $8.42 | 23811 |
| 2023-10-05 | 33.50 | $8.46 | 10700 |
| 2023-10-04 | 35.38 | $8.50 | 10400 |
| 2023-10-03 | 26.56 | $8.41 | 41300 |
| 2023-10-02 | 28.19 | $8.45 | 14000 |
| 2023-09-29 | 29.03 | $8.47 | 5000 |
| 2023-09-28 | 29.88 | $8.49 | 23100 |
| 2023-09-27 | 29.88 | $8.49 | 47000 |
| 2023-09-26 | 28.94 | $8.48 | 83901 |
| 2023-09-25 | 32.68 | $8.57 | 42500 |
| 2023-09-22 | 34.07 | $8.60 | 23646 |
| 2023-09-21 | 34.54 | $8.61 | 22905 |
| 2023-09-20 | 37.46 | $8.67 | 20500 |
| 2023-09-19 | 37.46 | $8.67 | 17600 |
| 2023-09-18 | 42.93 | $8.77 | 9834 |
| 2023-09-15 | 39.58 | $8.73 | 18600 |
| 2023-09-14 | 45.25 | $8.82 | 11100 |
| 2023-09-13 | 42.65 | $8.79 | 29800 |
| 2023-09-12 | 43.97 | $8.81 | 6300 |
| 2023-09-11 | 41.38 | $8.78 | 5200 |
| 2023-09-08 | 44.65 | $8.83 | 12606 |
| 2023-09-07 | 47.51 | $8.87 | 15648 |
| 2023-09-06 | 45.00 | $8.84 | 11734 |
| 2023-09-05 | 48.69 | $8.89 | 23814 |
| 2023-09-01 | 42.42 | $8.82 | 34404 |
| 2023-08-31 | 37.22 | $8.77 | 17507 |
| 2023-08-30 | 38.54 | $8.79 | 43600 |
| 2023-08-29 | 42.89 | $8.85 | 55007 |
| 2023-08-28 | 40.77 | $8.83 | 8900 |
| 2023-08-25 | 43.86 | $8.87 | 16910 |
| 2023-08-24 | 41.76 | $8.85 | 15500 |
| 2023-08-23 | 43.30 | $8.87 | 41243 |
| 2023-08-22 | 42.29 | $8.86 | 17800 |
| 2023-08-21 | 42.29 | $8.86 | 57205 |
| 2023-08-18 | 45.19 | $8.90 | 26814 |
| 2023-08-17 | 45.19 | $8.90 | 62300 |
| 2023-08-16 | 39.59 | $8.84 | 26600 |
| 2023-08-15 | 43.84 | $8.90 | 11508 |
| 2023-08-14 | 44.60 | $8.91 | 23500 |
| 2023-08-11 | 40.70 | $8.87 | 8437 |
| 2023-08-10 | 39.69 | $8.86 | 31400 |
| 2023-08-09 | 40.34 | $8.87 | 16500 |
| 2023-08-08 | 40.98 | $8.88 | 21500 |
| 2023-08-07 | 41.61 | $8.89 | 17000 |
| 2023-08-04 | 47.08 | $8.97 | 21133 |
| 2023-08-03 | 40.58 | $8.90 | 38300 |
| 2023-08-02 | 44.27 | $8.95 | 21015 |
| 2023-08-01 | 48.45 | $9.00 | 21200 |
| 2023-07-31 | 49.34 | $9.01 | 27300 |
| 2023-07-28 | 50.21 | $9.02 | 16500 |
| 2023-07-27 | 46.63 | $8.98 | 14500 |
| 2023-07-26 | 50.05 | $9.02 | 16000 |
| 2023-07-25 | 49.16 | $9.01 | 16743 |
| 2023-07-24 | 48.29 | $9.00 | 31927 |
| 2023-07-21 | 47.43 | $8.99 | 14615 |
| 2023-07-20 | 43.91 | $8.95 | 35700 |
| 2023-07-19 | 44.62 | $8.96 | 19300 |
| 2023-07-18 | 43.75 | $8.95 | 23200 |
| 2023-07-17 | 44.41 | $8.96 | 35648 |
| 2023-07-14 | 43.60 | $8.95 | 20400 |
| 2023-07-13 | 47.54 | $9.01 | 36101 |
| 2023-07-12 | 48.23 | $9.02 | 7234 |
| 2023-07-11 | 48.23 | $9.02 | 21500 |
| 2023-07-10 | 48.87 | $9.03 | 31226 |
| 2023-07-07 | 48.22 | $9.02 | 14201 |
| 2023-07-06 | 43.42 | $8.95 | 9500 |
| 2023-07-05 | 46.33 | $9.00 | 14145 |
| 2023-07-03 | 49.49 | $9.05 | 4400 |
| 2023-06-30 | 45.99 | $9.00 | 8747 |
| 2023-06-29 | 45.27 | $8.99 | 14347 |
| 2023-06-28 | 48.33 | $9.04 | 13900 |
| 2023-06-27 | 46.26 | $9.01 | 11325 |
| 2023-06-26 | 45.57 | $9.00 | 14200 |
| 2023-06-23 | 42.03 | $8.95 | 30028 |
| 2023-06-22 | 38.22 | $8.90 | 29145 |
| 2023-06-21 | 39.20 | $8.92 | 27400 |
| 2023-06-20 | 39.20 | $8.92 | 11939 |
| 2023-06-16 | 40.13 | $8.94 | 20000 |
| 2023-06-15 | 40.13 | $8.94 | 28600 |
| 2023-06-14 | 40.13 | $8.94 | 23100 |
| 2023-06-13 | 38.89 | $8.92 | 30300 |
| 2023-06-12 | 40.48 | $8.96 | 51923 |
| 2023-06-09 | 41.29 | $8.98 | 45604 |
| 2023-06-08 | 43.76 | $9.04 | 21026 |
| 2023-06-07 | 43.22 | $9.03 | 24900 |
| 2023-06-06 | 48.04 | $9.14 | 5600 |
| 2023-06-05 | 50.47 | $9.19 | 16756 |
| 2023-06-02 | 50.96 | $9.20 | 4200 |
| 2023-06-01 | 50.96 | $9.20 | 38200 |
| 2023-05-31 | 54.28 | $9.27 | 8000 |
| 2023-05-30 | 53.87 | $9.26 | 49800 |
| 2023-05-26 | 45.55 | $9.08 | 2416 |
| 2023-05-25 | 45.55 | $9.08 | 7600 |
| 2023-05-24 | 42.43 | $9.02 | 7900 |
| 2023-05-23 | 48.11 | $9.15 | 14900 |
| 2023-05-22 | 50.07 | $9.19 | 9200 |
| 2023-05-19 | 54.27 | $9.27 | 18400 |
| 2023-05-18 | 44.28 | $9.09 | 5901 |
| 2023-05-17 | 44.80 | $9.10 | 11200 |
| 2023-05-16 | 45.30 | $9.11 | 46525 |
| 2023-05-15 | 40.21 | $9.03 | 30700 |
| 2023-05-12 | 40.66 | $9.04 | 36400 |
| 2023-05-11 | 42.94 | $9.09 | 23143 |
| 2023-05-10 | 45.87 | $9.15 | 18415 |
| 2023-05-09 | 43.42 | $9.11 | 13400 |
| 2023-05-08 | 40.22 | $9.06 | 11805 |
| 2023-05-05 | 41.10 | $9.08 | 31800 |
| 2023-05-04 | 39.19 | $9.05 | 11300 |
| 2023-05-03 | 39.60 | $9.06 | 15000 |
| 2023-05-02 | 40.81 | $9.09 | 25100 |
| 2023-05-01 | 40.81 | $9.09 | 19400 |
| 2023-04-28 | 41.96 | $9.12 | 41200 |
| 2023-04-27 | 42.34 | $9.13 | 23628 |
| 2023-04-26 | 44.23 | $9.18 | 17800 |
| 2023-04-25 | 44.61 | $9.19 | 12700 |
| 2023-04-24 | 48.15 | $9.28 | 9700 |
| 2023-04-21 | 48.96 | $9.30 | 10444 |
| 2023-04-20 | 51.46 | $9.36 | 4604 |
| 2023-04-19 | 51.88 | $9.37 | 51300 |
| 2023-04-18 | 53.96 | $9.42 | 11033 |
| 2023-04-17 | 58.90 | $9.53 | 7322 |
| 2023-04-14 | 61.84 | $9.59 | 4900 |
| 2023-04-13 | 63.34 | $9.62 | 42700 |
| 2023-04-12 | 59.96 | $9.51 | 23636 |
| 2023-04-11 | 59.31 | $9.49 | 8100 |
| 2023-04-10 | 58.99 | $9.48 | 4600 |
| 2023-04-06 | 63.69 | $9.58 | 70101 |
| 2023-04-05 | 51.63 | $9.25 | 19800 |
| 2023-04-04 | 48.16 | $9.18 | 27500 |
| 2023-04-03 | 52.78 | $9.27 | 12926 |
| 2023-03-31 | 50.79 | $9.23 | 10522 |
| 2023-03-30 | 51.30 | $9.24 | 15800 |
| 2023-03-29 | 47.78 | $9.17 | 7318 |
| 2023-03-28 | 47.26 | $9.16 | 2015 |
| 2023-03-27 | 46.25 | $9.14 | 3846 |
| 2023-03-24 | 47.55 | $9.17 | 6800 |
| 2023-03-23 | 44.59 | $9.11 | 19931 |
| 2023-03-22 | 47.12 | $9.17 | 5100 |
| 2023-03-21 | 44.64 | $9.12 | 9300 |
| 2023-03-20 | 47.61 | $9.19 | 9807 |
| 2023-03-17 | 44.60 | $9.13 | 1241 |
| 2023-03-16 | 45.43 | $9.15 | 28000 |
| 2023-03-15 | 46.66 | $9.18 | 7627 |
| 2023-03-14 | 42.73 | $9.10 | 8736 |
| 2023-03-13 | 45.10 | $9.16 | 13517 |
| 2023-03-10 | 42.58 | $9.11 | 17800 |
| 2023-03-09 | 44.12 | $9.15 | 19000 |
| 2023-03-08 | 42.14 | $9.11 | 9019 |
| 2023-03-07 | 41.64 | $9.10 | 47617 |
| 2023-03-06 | 42.33 | $9.12 | 66400 |
| 2023-03-03 | 44.04 | $9.17 | 10800 |
| 2023-03-02 | 43.17 | $9.15 | 14600 |
| 2023-03-01 | 45.90 | $9.23 | 21834 |
| 2023-02-28 | 44.65 | $9.20 | 48200 |
| 2023-02-27 | 46.34 | $9.25 | 23400 |
| 2023-02-24 | 43.92 | $9.19 | 7814 |
| 2023-02-23 | 44.24 | $9.20 | 13318 |
| 2023-02-22 | 47.14 | $9.29 | 35000 |
| 2023-02-21 | 52.19 | $9.43 | 26600 |
| 2023-02-17 | 56.29 | $9.53 | 18800 |
| 2023-02-16 | 55.29 | $9.50 | 10633 |
| 2023-02-15 | 58.70 | $9.58 | 13646 |
| 2023-02-14 | 54.72 | $9.46 | 35000 |
| 2023-02-13 | 53.30 | $9.42 | 20720 |
| 2023-02-10 | 60.53 | $9.58 | 17600 |
| 2023-02-09 | 53.84 | $9.40 | 19900 |
| 2023-02-08 | 53.42 | $9.39 | 15325 |
| 2023-02-07 | 48.09 | $9.27 | 29400 |
| 2023-02-06 | 48.53 | $9.28 | 16937 |
| 2023-02-03 | 51.67 | $9.35 | 11247 |
| 2023-02-02 | 59.53 | $9.50 | 8100 |
| 2023-02-01 | 59.14 | $9.49 | 20146 |
| 2023-01-31 | 57.16 | $9.44 | 39538 |
| 2023-01-30 | 59.91 | $9.49 | 15800 |
| 2023-01-27 | 61.03 | $9.51 | 33400 |
| 2023-01-26 | 62.13 | $9.53 | 22043 |
| 2023-01-25 | 61.13 | $9.50 | 16200 |
| 2023-01-24 | 59.79 | $9.46 | 45548 |
| 2023-01-23 | 68.19 | $9.61 | 22200 |
| 2023-01-20 | 65.09 | $9.51 | 18200 |
| 2023-01-19 | 65.70 | $9.52 | 90200 |
| 2023-01-18 | 55.36 | $9.26 | 43718 |
| 2023-01-17 | 54.86 | $9.25 | 58600 |
| 2023-01-13 | 62.08 | $9.36 | 15400 |
| 2023-01-12 | 62.08 | $9.36 | 13100 |
| 2023-01-11 | 62.08 | $9.36 | 6703 |
| 2023-01-10 | 57.75 | $9.26 | 21812 |
| 2023-01-09 | 58.38 | $9.27 | 4400 |
| 2023-01-06 | 56.10 | $9.22 | 12200 |
| 2023-01-05 | 53.16 | $9.16 | 22116 |
| 2023-01-04 | 52.66 | $9.15 | 31800 |
| 2023-01-03 | 50.65 | $9.11 | 7100 |
| 2022-12-30 | 48.03 | $9.06 | 129348 |
| 2022-12-29 | 48.03 | $9.06 | 60808 |
| 2022-12-28 | 52.56 | $9.15 | 71300 |
| 2022-12-27 | 44.23 | $9.00 | 115716 |
| 2022-12-23 | 51.04 | $9.12 | 45200 |
| 2022-12-22 | 48.53 | $9.08 | 30631 |
| 2022-12-21 | 52.35 | $9.14 | 23900 |
| 2022-12-20 | 50.50 | $9.11 | 33248 |
| 2022-12-19 | 47.94 | $9.07 | 36200 |
| 2022-12-16 | 48.54 | $9.08 | 26200 |
| 2022-12-15 | 51.59 | $9.13 | 62600 |
| 2022-12-14 | 51.00 | $9.12 | 70343 |
| 2022-12-13 | 52.82 | $9.15 | 45200 |
| 2022-12-12 | 50.59 | $9.11 | 23123 |
| 2022-12-09 | 50.03 | $9.10 | 72700 |
| 2022-12-08 | 50.03 | $9.10 | 61400 |
| 2022-12-07 | 51.62 | $9.13 | 73541 |
| 2022-12-06 | 52.14 | $9.14 | 27143 |
| 2022-12-05 | 51.20 | $9.12 | 20915 |
| 2022-12-02 | 51.68 | $9.13 | 29228 |
| 2022-12-01 | 53.11 | $9.16 | 23425 |
| 2022-11-30 | 55.04 | $9.20 | 43300 |
| 2022-11-29 | 51.71 | $9.12 | 38800 |
| 2022-11-28 | 51.28 | $9.11 | 46700 |
| 2022-11-25 | 57.05 | $9.23 | 11300 |
| 2022-11-23 | 55.87 | $9.20 | 24200 |
| 2022-11-22 | 55.09 | $9.18 | 30200 |
| 2022-11-21 | 54.71 | $9.17 | 26200 |
| 2022-11-18 | 56.53 | $9.21 | 13945 |
| 2022-11-17 | 55.47 | $9.18 | 28214 |
| 2022-11-16 | 55.47 | $9.18 | 12428 |
| 2022-11-15 | 56.29 | $9.20 | 39200 |
| 2022-11-14 | 58.78 | $9.26 | 14231 |
| 2022-11-11 | 57.29 | $9.21 | 57200 |
| 2022-11-10 | 54.47 | $9.12 | 21940 |
| 2022-11-09 | 49.94 | $8.99 | 9048 |
| 2022-11-08 | 51.43 | $9.03 | 23800 |
| 2022-11-07 | 64.23 | $9.31 | 35000 |
| 2022-11-04 | 59.82 | $9.18 | 62330 |
| 2022-11-03 | 44.93 | $8.88 | 51840 |
| 2022-11-02 | 40.76 | $8.82 | 33200 |
| 2022-11-01 | 43.92 | $8.88 | 29820 |
| 2022-10-31 | 41.78 | $8.85 | 24200 |
| 2022-10-28 | 43.91 | $8.89 | 39141 |
| 2022-10-27 | 42.52 | $8.87 | 31221 |
| 2022-10-26 | 41.13 | $8.85 | 22400 |
| 2022-10-25 | 39.04 | $8.82 | 27517 |
| 2022-10-24 | 40.40 | $8.85 | 36438 |
| 2022-10-21 | 39.73 | $8.84 | 24717 |
| 2022-10-20 | 46.11 | $8.97 | 19300 |
| 2022-10-19 | 38.13 | $8.86 | 68532 |
| 2022-10-18 | 38.62 | $8.87 | 15702 |
| 2022-10-17 | 37.86 | $8.86 | 31300 |
| 2022-10-14 | 36.35 | $8.84 | 42600 |
| 2022-10-13 | 37.21 | $8.86 | 27044 |
| 2022-10-12 | 38.50 | $8.89 | 41500 |
| 2022-10-11 | 38.50 | $8.89 | 49342 |
| 2022-10-10 | 37.19 | $8.87 | 40700 |
| 2022-10-07 | 44.40 | $9.03 | 29100 |
| 2022-10-06 | 38.76 | $8.95 | 30238 |
| 2022-10-05 | 36.46 | $8.92 | 36428 |
| 2022-10-04 | 34.11 | $8.89 | 79900 |
| 2022-10-03 | 30.88 | $8.85 | 30627 |
| 2022-09-30 | 31.24 | $8.86 | 16300 |
| 2022-09-29 | 30.46 | $8.85 | 7200 |
| 2022-09-28 | 30.79 | $8.86 | 31200 |
| 2022-09-27 | 30.07 | $8.85 | 57948 |
| 2022-09-26 | 31.64 | $8.90 | 19000 |
| 2022-09-23 | 32.61 | $8.93 | 57331 |
| 2022-09-22 | 36.12 | $9.03 | 40326 |
| 2022-09-21 | 38.07 | $9.08 | 27025 |
| 2022-09-20 | 36.11 | $9.05 | 15118 |
| 2022-09-19 | 38.42 | $9.11 | 37302 |
| 2022-09-16 | 43.75 | $9.23 | 71915 |
| 2022-09-15 | 39.78 | $9.17 | 10207 |
| 2022-09-14 | 38.41 | $9.15 | 72100 |
| 2022-09-13 | 41.56 | $9.22 | 15800 |
| 2022-09-12 | 44.02 | $9.27 | 33538 |
| 2022-09-09 | 46.08 | $9.31 | 16416 |
| 2022-09-08 | 44.85 | $9.29 | 4400 |
| 2022-09-07 | 45.85 | $9.31 | 26100 |
| 2022-09-06 | 40.18 | $9.22 | 23927 |
| 2022-09-02 | 45.17 | $9.32 | 10302 |
| 2022-09-01 | 43.84 | $9.30 | 4210 |
| 2022-08-31 | 48.89 | $9.39 | 3100 |
| 2022-08-30 | 46.96 | $9.36 | 25100 |
| 2022-08-29 | 51.26 | $9.43 | 4300 |
| 2022-08-26 | 51.26 | $9.43 | 9200 |
| 2022-08-25 | 52.50 | $9.45 | 9443 |
| 2022-08-24 | 49.61 | $9.40 | 39600 |
| 2022-08-23 | 48.41 | $9.38 | 31623 |
| 2022-08-22 | 43.99 | $9.31 | 13428 |
| 2022-08-19 | 46.71 | $9.36 | 32029 |
| 2022-08-18 | 49.61 | $9.41 | 19200 |
| 2022-08-17 | 47.76 | $9.38 | 20828 |
| 2022-08-16 | 52.67 | $9.46 | 16900 |
| 2022-08-15 | 56.83 | $9.52 | 23401 |
| 2022-08-12 | 54.55 | $9.48 | 80600 |
| 2022-08-11 | 63.25 | $9.59 | 19700 |
| 2022-08-10 | 63.25 | $9.59 | 9900 |
| 2022-08-09 | 60.68 | $9.54 | 6900 |
| 2022-08-08 | 60.68 | $9.54 | 14148 |
| 2022-08-05 | 59.13 | $9.51 | 17517 |
| 2022-08-04 | 63.07 | $9.56 | 6512 |
| 2022-08-03 | 62.11 | $9.54 | 27700 |
| 2022-08-02 | 62.88 | $9.55 | 14300 |
| 2022-08-01 | 62.44 | $9.54 | 28000 |
| 2022-07-29 | 64.65 | $9.57 | 21300 |
| 2022-07-28 | 60.19 | $9.47 | 20000 |
| 2022-07-27 | 52.83 | $9.34 | 51500 |
| 2022-07-26 | 54.30 | $9.36 | 29018 |
| 2022-07-25 | 55.77 | $9.38 | 32500 |
| 2022-07-22 | 55.77 | $9.38 | 38004 |
| 2022-07-21 | 53.50 | $9.34 | 7321 |
| 2022-07-20 | 52.92 | $9.33 | 70100 |
| 2022-07-19 | 49.99 | $9.28 | 40704 |
| 2022-07-18 | 50.59 | $9.29 | 12731 |
| 2022-07-15 | 49.44 | $9.27 | 20218 |
| 2022-07-14 | 49.44 | $9.27 | 20849 |
| 2022-07-13 | 51.61 | $9.31 | 12100 |
| 2022-07-12 | 54.45 | $9.36 | 21427 |
| 2022-07-11 | 51.93 | $9.31 | 23512 |
| 2022-07-08 | 51.42 | $9.30 | 43500 |
| 2022-07-07 | 53.02 | $9.33 | 91600 |
| 2022-07-06 | 56.36 | $9.39 | 11900 |
| 2022-07-05 | 53.09 | $9.32 | 20022 |
| 2022-07-01 | 49.50 | $9.25 | 38000 |
| 2022-06-30 | 45.54 | $9.18 | 39400 |
| 2022-06-29 | 44.95 | $9.17 | 16900 |
| 2022-06-28 | 42.61 | $9.13 | 14217 |
| 2022-06-27 | 44.88 | $9.18 | 26300 |
| 2022-06-24 | 44.32 | $9.17 | 18100 |
| 2022-06-23 | 45.19 | $9.19 | 18100 |
| 2022-06-22 | 36.87 | $9.05 | 52600 |
| 2022-06-21 | 39.74 | $9.12 | 51409 |
| 2022-06-17 | 36.38 | $9.07 | 30403 |
| 2022-06-16 | 37.99 | $9.11 | 69800 |
| 2022-06-15 | 41.00 | $9.18 | 57900 |
| 2022-06-14 | 39.03 | $9.15 | 24221 |
| 2022-06-13 | 40.31 | $9.18 | 29800 |
| 2022-06-10 | 43.96 | $9.26 | 128534 |
| 2022-06-09 | 49.24 | $9.36 | 34606 |
| 2022-06-08 | 52.87 | $9.42 | 34642 |
| 2022-06-07 | 52.87 | $9.42 | 49441 |
| 2022-06-06 | 50.68 | $9.38 | 40714 |
| 2022-06-03 | 50.68 | $9.38 | 65300 |
| 2022-06-02 | 51.76 | $9.40 | 26900 |
| 2022-06-01 | 49.73 | $9.36 | 42700 |
| 2022-05-31 | 47.07 | $9.31 | 60118 |
| 2022-05-27 | 52.91 | $9.42 | 28400 |
| 2022-05-26 | 52.91 | $9.42 | 29925 |
| 2022-05-25 | 50.91 | $9.38 | 25600 |
| 2022-05-24 | 44.15 | $9.26 | 18100 |
| 2022-05-23 | 40.24 | $9.20 | 47411 |
| 2022-05-20 | 38.18 | $9.17 | 56600 |
| 2022-05-19 | 36.80 | $9.15 | 23233 |
| 2022-05-18 | 36.80 | $9.15 | 23300 |
| 2022-05-17 | 40.91 | $9.25 | 29200 |
| 2022-05-16 | 34.67 | $9.16 | 19400 |
| 2022-05-13 | 34.67 | $9.16 | 16819 |
| 2022-05-12 | 37.02 | $9.22 | 26900 |
| 2022-05-11 | 37.84 | $9.24 | 26607 |
| 2022-05-10 | 39.49 | $9.28 | 36000 |
| 2022-05-09 | 32.50 | $9.18 | 40700 |
| 2022-05-06 | 34.39 | $9.23 | 14700 |
| 2022-05-05 | 37.26 | $9.30 | 26600 |
| 2022-05-04 | 37.69 | $9.31 | 25000 |
| 2022-05-03 | 38.11 | $9.32 | 17141 |
| 2022-05-02 | 34.68 | $9.27 | 8940 |
| 2022-04-29 | 35.81 | $9.30 | 10445 |
| 2022-04-28 | 35.81 | $9.30 | 29025 |
| 2022-04-27 | 36.90 | $9.33 | 17800 |
| 2022-04-26 | 37.25 | $9.34 | 95712 |
| 2022-04-25 | 40.61 | $9.43 | 21900 |
| 2022-04-22 | 47.37 | $9.58 | 38600 |
| 2022-04-21 | 32.41 | $9.37 | 46726 |
| 2022-04-20 | 30.62 | $9.35 | 19800 |
| 2022-04-19 | 27.91 | $9.32 | 29700 |
| 2022-04-18 | 30.15 | $9.38 | 47639 |
| 2022-04-14 | 27.38 | $9.35 | 27300 |
| 2022-04-13 | 29.21 | $9.40 | 60700 |
| 2022-04-12 | 28.30 | $9.39 | 40535 |
| 2022-04-11 | 28.30 | $9.39 | 30317 |
| 2022-04-08 | 29.33 | $9.42 | 46800 |
| 2022-04-07 | 30.73 | $9.46 | 25800 |
| 2022-04-06 | 31.45 | $9.48 | 13936 |
| 2022-04-05 | 33.29 | $9.53 | 30500 |
| 2022-04-04 | 35.68 | $9.59 | 24600 |
| 2022-04-01 | 33.41 | $9.56 | 55008 |
| 2022-03-31 | 34.17 | $9.58 | 15602 |
| 2022-03-30 | 34.55 | $9.59 | 15100 |
| 2022-03-29 | 36.85 | $9.65 | 23303 |
| 2022-03-28 | 31.82 | $9.58 | 33600 |
| 2022-03-25 | 32.52 | $9.60 | 23000 |
| 2022-03-24 | 33.58 | $9.63 | 12501 |
| 2022-03-23 | 36.59 | $9.71 | 8900 |
| 2022-03-22 | 35.91 | $9.70 | 15914 |
| 2022-03-21 | 35.91 | $9.70 | 5615 |
| 2022-03-18 | 36.99 | $9.73 | 8138 |
| 2022-03-17 | 37.34 | $9.74 | 10432 |
| 2022-03-16 | 34.97 | $9.70 | 17000 |
| 2022-03-15 | 35.94 | $9.73 | 11300 |
| 2022-03-14 | 37.59 | $9.78 | 6300 |
| 2022-03-11 | 38.60 | $9.81 | 8709 |
| 2022-03-10 | 41.43 | $9.89 | 22841 |
| 2022-03-09 | 43.31 | $9.94 | 12220 |
| 2022-03-08 | 42.81 | $9.93 | 28402 |
| 2022-03-07 | 38.76 | $9.85 | 15500 |
| 2022-03-04 | 43.11 | $9.97 | 630 |
| 2022-03-03 | 43.11 | $9.97 | 16200 |
| 2022-03-02 | 42.63 | $9.96 | 5500 |
| 2022-03-01 | 43.33 | $9.98 | 6527 |
| 2022-02-28 | 39.05 | $9.89 | 5200 |
| 2022-02-25 | 37.04 | $9.85 | 21900 |
| 2022-02-24 | 37.04 | $9.85 | 24200 |
| 2022-02-23 | 35.11 | $9.81 | 38800 |
| 2022-02-22 | 34.63 | $9.80 | 52000 |
| 2022-02-18 | 39.92 | $9.99 | 4800 |
| 2022-02-17 | 40.53 | $10.01 | 16300 |
| 2022-02-16 | 39.65 | $9.99 | 29100 |
| 2022-02-15 | 38.78 | $9.97 | 14900 |
| 2022-02-14 | 38.78 | $9.97 | 52949 |
| 2022-02-11 | 40.62 | $10.04 | 16405 |
| 2022-02-10 | 39.85 | $10.02 | 29345 |
| 2022-02-09 | 40.60 | $10.05 | 50042 |
| 2022-02-08 | 37.20 | $9.96 | 13819 |
| 2022-02-07 | 38.84 | $10.03 | 16320 |
| 2022-02-04 | 37.34 | $9.99 | 21000 |
| 2022-02-03 | 36.97 | $9.98 | 28705 |
| 2022-02-02 | 38.70 | $10.06 | 24900 |
| 2022-02-01 | 37.31 | $10.02 | 28400 |
| 2022-01-31 | 36.62 | $10.00 | 31809 |
| 2022-01-28 | 39.49 | $10.14 | 17000 |
| 2022-01-27 | 40.13 | $10.17 | 13700 |
| 2022-01-26 | 42.07 | $10.26 | 19812 |
| 2022-01-25 | 46.59 | $10.45 | 28800 |
| 2022-01-24 | 39.80 | $10.24 | 14316 |
| 2022-01-21 | 38.74 | $10.21 | 7300 |
| 2022-01-20 | 39.18 | $10.23 | 8500 |
| 2022-01-19 | 37.16 | $10.17 | 31219 |
| 2022-01-18 | 53.40 | $10.75 | 14500 |
| 2022-01-14 | 54.57 | $10.78 | 10104 |
| 2022-01-13 | 59.53 | $10.90 | 9000 |
| 2022-01-12 | 54.26 | $10.74 | 14200 |
| 2022-01-11 | 50.84 | $10.65 | 32600 |
| 2022-01-10 | 52.07 | $10.68 | 18700 |
| 2022-01-07 | 48.51 | $10.59 | 19400 |
| 2022-01-06 | 44.61 | $10.50 | 3100 |
| 2022-01-05 | 44.16 | $10.49 | 33500 |
| 2022-01-04 | 51.69 | $10.68 | 4014 |
| 2022-01-03 | 49.54 | $10.63 | 11838 |
| 2021-12-31 | 52.66 | $10.70 | 50300 |
| 2021-12-30 | 48.72 | $10.61 | 97600 |
| 2021-12-29 | 41.51 | $10.47 | 18411 |
| 2021-12-28 | 41.51 | $10.47 | 9245 |
| 2021-12-27 | 42.67 | $10.50 | 54629 |
| 2021-12-23 | 44.24 | $10.54 | 14300 |
| 2021-12-22 | 45.83 | $10.58 | 14505 |
| 2021-12-21 | 41.85 | $10.50 | 11811 |
| 2021-12-20 | 43.76 | $10.55 | 35806 |
| 2021-12-17 | 47.03 | $10.63 | 17838 |
| 2021-12-16 | 47.45 | $10.64 | 12400 |
| 2021-12-15 | 44.12 | $10.57 | 51300 |
| 2021-12-14 | 41.62 | $10.52 | 43500 |
| 2021-12-13 | 43.09 | $10.56 | 12200 |
| 2021-12-10 | 43.45 | $10.57 | 20641 |
| 2021-12-09 | 43.80 | $10.58 | 19929 |
| 2021-12-08 | 43.80 | $10.58 | 12400 |
| 2021-12-07 | 44.12 | $10.59 | 18104 |
| 2021-12-06 | 40.37 | $10.50 | 21400 |
| 2021-12-03 | 39.08 | $10.47 | 27737 |
| 2021-12-02 | 41.05 | $10.54 | 31500 |
| 2021-12-01 | 44.08 | $10.64 | 68939 |
| 2021-11-30 | 58.94 | $11.00 | 12218 |
| 2021-11-29 | 61.69 | $11.05 | 16500 |
| 2021-11-26 | 62.80 | $11.07 | 900 |
| 2021-11-24 | 59.69 | $10.98 | 8306 |
| 2021-11-23 | 63.02 | $11.04 | 12900 |
| 2021-11-22 | 60.95 | $10.98 | 14800 |
| 2021-11-19 | 67.54 | $11.09 | 23800 |
| 2021-11-18 | 68.17 | $11.10 | 21700 |
| 2021-11-17 | 55.41 | $10.78 | 11800 |
| 2021-11-16 | 53.76 | $10.75 | 18200 |
| 2021-11-15 | 47.62 | $10.65 | 14616 |
| 2021-11-12 | 57.84 | $10.79 | 12309 |
| 2021-11-11 | 55.91 | $10.76 | 14025 |
| 2021-11-10 | 54.60 | $10.74 | 13606 |
| 2021-11-09 | 51.14 | $10.69 | 7424 |
| 2021-11-08 | 50.43 | $10.68 | 3800 |
| 2021-11-05 | 49.72 | $10.67 | 9622 |
| 2021-11-04 | 47.61 | $10.64 | 9300 |
| 2021-11-03 | 48.91 | $10.66 | 7900 |
| 2021-11-02 | 48.24 | $10.65 | 2241 |
| 2021-11-01 | 47.59 | $10.64 | 11345 |
| 2021-10-29 | 49.37 | $10.67 | 15742 |
| 2021-10-28 | 47.50 | $10.64 | 19711 |
| 2021-10-27 | 46.25 | $10.62 | 17221 |
| 2021-10-26 | 41.61 | $10.55 | 8625 |
| 2021-10-25 | 44.76 | $10.61 | 13600 |
| 2021-10-22 | 40.49 | $10.55 | 7400 |
| 2021-10-21 | 37.42 | $10.51 | 10700 |
| 2021-10-20 | 40.92 | $10.58 | 13641 |
| 2021-10-19 | 38.58 | $10.55 | 13317 |
| 2021-10-18 | 41.73 | $10.61 | 18800 |
| 2021-10-15 | 39.38 | $10.58 | 15100 |
| 2021-10-14 | 41.50 | $10.62 | 15227 |
| 2021-10-13 | 42.03 | $10.63 | 12032 |
| 2021-10-12 | 38.24 | $10.58 | 8000 |
| 2021-10-11 | 32.36 | $10.51 | 3335 |
| 2021-10-08 | 33.67 | $10.54 | 1300 |
| 2021-10-07 | 34.10 | $10.55 | 20100 |
| 2021-10-06 | 31.58 | $10.52 | 42900 |
| 2021-10-05 | 34.97 | $10.60 | 77000 |
| 2021-10-04 | 41.29 | $10.72 | 9744 |
| 2021-10-01 | 52.57 | $10.87 | 12700 |
| 2021-09-30 | 51.73 | $10.86 | 21500 |
| 2021-09-29 | 42.04 | $10.76 | 9904 |
| 2021-09-28 | 40.91 | $10.75 | 33232 |
| 2021-09-27 | 43.31 | $10.78 | 21931 |
| 2021-09-24 | 46.79 | $10.82 | 21322 |
| 2021-09-23 | 46.79 | $10.82 | 27427 |
| 2021-09-22 | 49.48 | $10.85 | 20948 |
| 2021-09-21 | 46.56 | $10.82 | 9200 |
| 2021-09-20 | 46.56 | $10.82 | 12226 |
| 2021-09-17 | 45.62 | $10.81 | 12100 |
| 2021-09-16 | 50.73 | $10.87 | 14300 |
| 2021-09-15 | 47.96 | $10.84 | 22724 |
| 2021-09-14 | 48.83 | $10.85 | 16207 |
| 2021-09-13 | 50.57 | $10.87 | 18408 |
| 2021-09-10 | 44.98 | $10.81 | 5100 |
| 2021-09-09 | 44.98 | $10.81 | 4400 |
| 2021-09-08 | 45.75 | $10.82 | 20600 |
| 2021-09-07 | 44.85 | $10.81 | 10800 |
| 2021-09-03 | 47.89 | $10.85 | 10202 |
| 2021-09-02 | 51.19 | $10.89 | 18300 |
| 2021-09-01 | 44.88 | $10.82 | 13400 |
| 2021-08-31 | 48.27 | $10.86 | 5700 |
| 2021-08-30 | 49.15 | $10.87 | 7200 |
| 2021-08-27 | 49.15 | $10.87 | 4821 |
| 2021-08-26 | 45.56 | $10.83 | 10301 |
| 2021-08-25 | 49.73 | $10.88 | 6801 |
| 2021-08-24 | 50.61 | $10.89 | 27400 |
| 2021-08-23 | 48.89 | $10.87 | 12649 |
| 2021-08-20 | 48.89 | $10.87 | 17120 |
| 2021-08-19 | 50.47 | $10.89 | 33722 |
| 2021-08-18 | 43.51 | $10.81 | 13400 |
| 2021-08-17 | 44.25 | $10.82 | 45800 |
| 2021-08-16 | 51.76 | $10.91 | 15600 |
| 2021-08-13 | 49.97 | $10.89 | 2501 |
| 2021-08-12 | 50.87 | $10.90 | 14300 |
| 2021-08-11 | 50.87 | $10.90 | 28044 |
| 2021-08-10 | 50.06 | $10.89 | 12511 |
| 2021-08-09 | 50.85 | $10.90 | 18727 |
| 2021-08-06 | 50.85 | $10.90 | 11200 |
| 2021-08-05 | 58.40 | $10.99 | 3700 |
| 2021-08-04 | 58.40 | $10.99 | 8912 |
| 2021-08-03 | 59.28 | $11.00 | 13610 |
| 2021-08-02 | 56.80 | $10.96 | 18200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-28
Close Price
$9.34
Vol: 12317
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-28 | -75.00 | $9.34 | 12317 |
| 2026-07-27 | -54.17 | $9.39 | 15400 |
| 2026-07-24 | -58.33 | $9.38 | 14900 |
| 2026-07-23 | -58.33 | $9.38 | 23700 |
| 2026-07-22 | -68.00 | $9.35 | 4135 |
| 2026-07-21 | -48.28 | $9.38 | 23800 |
| 2026-07-20 | -31.03 | $9.43 | 30938 |
| 2026-07-17 | -35.71 | $9.41 | 1011 |
| 2026-07-16 | -35.71 | $9.41 | 2300 |
| 2026-07-15 | -14.29 | $9.47 | 6103 |
| 2026-07-14 | 0.00 | $9.50 | 60339 |
| 2026-07-13 | -42.31 | $9.38 | 31600 |
| 2026-07-10 | -19.23 | $9.44 | 18800 |
| 2026-07-09 | -46.67 | $9.35 | 3300 |
| 2026-07-08 | -56.67 | $9.32 | 20900 |
| 2026-07-07 | -43.33 | $9.36 | 6800 |
| 2026-07-06 | -30.00 | $9.40 | 2900 |
| 2026-07-02 | -36.67 | $9.38 | 7000 |
| 2026-07-01 | -10.00 | $9.46 | 7100 |
| 2026-06-30 | -14.81 | $9.42 | 20428 |
| 2026-06-29 | 0.00 | $9.43 | 9400 |
| 2026-06-26 | -5.56 | $9.36 | 12800 |
| 2026-06-25 | 0.00 | $9.36 | 18214 |
| 2026-06-24 | -54.55 | $9.29 | 15400 |
| 2026-06-23 | -50.00 | $9.30 | 10233 |
| 2026-06-22 | -63.64 | $9.27 | 15900 |
| 2026-06-18 | -56.52 | $9.28 | 11700 |
| 2026-06-17 | -52.00 | $9.28 | 10448 |
| 2026-06-16 | -53.85 | $9.27 | 11200 |
| 2026-06-15 | -53.85 | $9.27 | 1000 |
| 2026-06-12 | -50.00 | $9.28 | 9700 |
| 2026-06-11 | -57.69 | $9.26 | 5400 |
| 2026-06-10 | -73.08 | $9.22 | 6100 |
| 2026-06-09 | -80.77 | $9.20 | 4701 |
| 2026-06-08 | -76.92 | $9.21 | 8447 |
| 2026-06-05 | -80.77 | $9.20 | 22200 |
| 2026-06-04 | -61.54 | $9.25 | 4426 |
| 2026-06-03 | -73.08 | $9.22 | 7300 |
| 2026-06-02 | -57.69 | $9.26 | 8400 |
| 2026-06-01 | -34.62 | $9.32 | 9494 |
| 2026-05-29 | -45.71 | $9.34 | 22200 |
| 2026-05-28 | -48.57 | $9.33 | 22705 |
| 2026-05-27 | -42.86 | $9.35 | 37700 |
| 2026-05-26 | -62.86 | $9.28 | 12841 |
| 2026-05-22 | -80.00 | $9.22 | 49500 |
| 2026-05-21 | -85.71 | $9.20 | 58805 |
| 2026-05-20 | -88.57 | $9.19 | 9900 |
| 2026-05-19 | -100.00 | $9.15 | 31505 |
| 2026-05-18 | -90.91 | $9.20 | 8100 |
| 2026-05-15 | -100.00 | $9.17 | 13300 |
| 2026-05-14 | -53.57 | $9.35 | 17626 |
| 2026-05-13 | -75.00 | $9.29 | 10300 |
| 2026-05-12 | -78.57 | $9.28 | 10000 |
| 2026-05-11 | -70.00 | $9.31 | 24746 |
| 2026-05-08 | -71.88 | $9.31 | 14404 |
| 2026-05-07 | -79.41 | $9.29 | 36706 |
| 2026-05-06 | -76.47 | $9.30 | 55200 |
| 2026-05-05 | -94.12 | $9.24 | 21917 |
| 2026-05-04 | -86.84 | $9.23 | 13600 |
| 2026-05-01 | -60.53 | $9.33 | 31515 |
| 2026-04-30 | -50.00 | $9.37 | 33915 |
| 2026-04-29 | -71.05 | $9.29 | 1620 |
| 2026-04-28 | -71.79 | $9.29 | 23900 |
| 2026-04-27 | -46.15 | $9.39 | 10706 |
| 2026-04-24 | -53.85 | $9.36 | 5237 |
| 2026-04-23 | -46.34 | $9.40 | 11907 |
| 2026-04-22 | -51.22 | $9.38 | 14642 |
| 2026-04-21 | -51.06 | $9.41 | 12700 |
| 2026-04-20 | -62.86 | $9.44 | 8800 |
| 2026-04-17 | -62.86 | $9.44 | 14300 |
| 2026-04-16 | -64.29 | $9.43 | 21500 |
| 2026-04-15 | -63.16 | $9.46 | 6700 |
| 2026-04-14 | -64.47 | $9.45 | 12400 |
| 2026-04-13 | -56.58 | $9.51 | 21539 |
| 2026-04-10 | -50.00 | $9.56 | 3700 |
| 2026-04-09 | -55.26 | $9.52 | 12500 |
| 2026-04-08 | -61.84 | $9.47 | 6400 |
| 2026-04-07 | -76.32 | $9.36 | 32000 |
| 2026-04-06 | -72.37 | $9.39 | 21500 |
| 2026-04-02 | -78.95 | $9.34 | 19500 |
| 2026-04-01 | -56.58 | $9.51 | 6220 |
| 2026-03-31 | -64.47 | $9.45 | 46700 |
| 2026-03-30 | -88.16 | $9.27 | 39235 |
| 2026-03-27 | -80.00 | $9.46 | 1100 |
| 2026-03-26 | -90.00 | $9.40 | 5100 |
| 2026-03-25 | -75.00 | $9.49 | 26200 |
| 2026-03-24 | -90.00 | $9.40 | 14700 |
| 2026-03-23 | -97.37 | $9.57 | 64900 |
| 2026-03-20 | -78.13 | $9.69 | 21211 |
| 2026-03-19 | -59.38 | $9.75 | 7700 |
| 2026-03-18 | -37.50 | $9.82 | 27200 |
| 2026-03-17 | -25.00 | $9.86 | 12617 |
| 2026-03-16 | -21.88 | $9.87 | 9540 |
| 2026-03-13 | -40.00 | $9.77 | 15049 |
| 2026-03-12 | -24.00 | $9.81 | 22200 |
| 2026-03-11 | -43.48 | $9.75 | 13245 |
| 2026-03-10 | -20.83 | $9.80 | 10406 |
| 2026-03-09 | -33.33 | $9.75 | 18200 |
| 2026-03-06 | -35.71 | $9.79 | 8948 |
| 2026-03-05 | -64.29 | $9.67 | 12500 |
| 2026-03-04 | -64.29 | $9.67 | 11029 |
| 2026-03-03 | -52.08 | $9.69 | 7302 |
| 2026-03-02 | -45.45 | $9.69 | 28300 |
| 2026-02-27 | -49.09 | $9.67 | 15013 |
| 2026-02-26 | -41.94 | $9.68 | 23227 |
| 2026-02-25 | -45.31 | $9.65 | 8000 |
| 2026-02-24 | -46.15 | $9.64 | 10700 |
| 2026-02-23 | -44.78 | $9.64 | 14323 |
| 2026-02-20 | -34.33 | $9.71 | 9417 |
| 2026-02-19 | -47.76 | $9.62 | 27500 |
| 2026-02-18 | -29.85 | $9.74 | 21005 |
| 2026-02-17 | -41.79 | $9.66 | 15000 |
| 2026-02-13 | -35.82 | $9.70 | 9445 |
| 2026-02-12 | -29.85 | $9.74 | 10932 |
| 2026-02-11 | -32.84 | $9.72 | 9344 |
| 2026-02-10 | -35.82 | $9.70 | 4600 |
| 2026-02-09 | -35.82 | $9.70 | 19207 |
| 2026-02-06 | -49.25 | $9.61 | 17300 |
| 2026-02-05 | -30.65 | $9.70 | 20935 |
| 2026-02-04 | -33.87 | $9.68 | 55326 |
| 2026-02-03 | -25.00 | $9.63 | 65800 |
| 2026-02-02 | -8.70 | $9.48 | 12527 |
| 2026-01-30 | -21.74 | $9.45 | 14520 |
| 2026-01-29 | -30.43 | $9.43 | 24600 |
| 2026-01-28 | -50.00 | $9.37 | 9300 |
| 2026-01-27 | -66.67 | $9.32 | 17600 |
| 2026-01-26 | -85.19 | $9.27 | 31100 |
| 2026-01-23 | -70.37 | $9.31 | 10100 |
| 2026-01-22 | -60.71 | $9.33 | 19903 |
| 2026-01-21 | -46.43 | $9.37 | 20932 |
| 2026-01-20 | -75.00 | $9.29 | 41510 |
| 2026-01-16 | -35.71 | $9.40 | 38413 |
| 2026-01-15 | -34.62 | $9.37 | 15117 |
| 2026-01-14 | 0.00 | $9.46 | 19500 |
| 2026-01-13 | -12.50 | $9.41 | 10139 |
| 2026-01-12 | -16.67 | $9.40 | 15000 |
| 2026-01-09 | -16.67 | $9.40 | 22211 |
| 2026-01-08 | -29.17 | $9.37 | 63707 |
| 2026-01-07 | -25.00 | $9.35 | 18500 |
| 2026-01-06 | -30.00 | $9.34 | 11329 |
| 2026-01-05 | -35.00 | $9.33 | 28500 |
| 2026-01-02 | -60.00 | $9.28 | 14300 |
| 2025-12-31 | -45.00 | $9.31 | 10715 |
| 2025-12-30 | -45.00 | $9.31 | 15200 |
| 2025-12-29 | -70.00 | $9.26 | 11200 |
| 2025-12-26 | -80.00 | $9.24 | 17230 |
| 2025-12-24 | -70.00 | $9.26 | 5100 |
| 2025-12-23 | -65.00 | $9.27 | 34000 |
| 2025-12-22 | -50.00 | $9.30 | 33506 |
| 2025-12-19 | -70.00 | $9.26 | 15202 |
| 2025-12-18 | -55.00 | $9.29 | 34813 |
| 2025-12-17 | -86.67 | $9.24 | 25223 |
| 2025-12-16 | -89.66 | $9.24 | 18500 |
| 2025-12-15 | -89.66 | $9.25 | 24429 |
| 2025-12-12 | -86.21 | $9.26 | 15116 |
| 2025-12-11 | -73.68 | $9.32 | 23914 |
| 2025-12-10 | -71.05 | $9.33 | 28920 |
| 2025-12-09 | -78.95 | $9.30 | 42841 |
| 2025-12-08 | -89.47 | $9.26 | 21329 |
| 2025-12-05 | -78.95 | $9.30 | 10800 |
| 2025-12-04 | -76.32 | $9.31 | 12100 |
| 2025-12-03 | -81.58 | $9.29 | 45820 |
| 2025-12-02 | -89.47 | $9.26 | 23544 |
| 2025-12-01 | -89.47 | $9.26 | 27300 |
| 2025-11-28 | -60.53 | $9.37 | 27600 |
| 2025-11-26 | -89.47 | $9.26 | 42041 |
| 2025-11-25 | -89.47 | $9.26 | 23600 |
| 2025-11-24 | -86.84 | $9.27 | 34700 |
| 2025-11-21 | -78.95 | $9.30 | 31600 |
| 2025-11-20 | -76.32 | $9.31 | 39000 |
| 2025-11-19 | -44.74 | $9.43 | 7547 |
| 2025-11-18 | -34.21 | $9.47 | 42700 |
| 2025-11-17 | -28.95 | $9.49 | 12804 |
| 2025-11-14 | -30.77 | $9.48 | 1446 |
| 2025-11-13 | -24.39 | $9.50 | 44300 |
| 2025-11-12 | -11.76 | $9.49 | 8422 |
| 2025-11-11 | 0.00 | $9.48 | 3900 |
| 2025-11-10 | -21.43 | $9.41 | 11100 |
| 2025-11-07 | -46.43 | $9.34 | 33300 |
| 2025-11-06 | -21.43 | $9.41 | 5800 |
| 2025-11-05 | -35.71 | $9.37 | 18041 |
| 2025-11-04 | -17.86 | $9.42 | 13700 |
| 2025-11-03 | -32.14 | $9.38 | 34145 |
| 2025-10-31 | -3.57 | $9.46 | 13900 |
| 2025-10-30 | -42.86 | $9.35 | 28427 |
| 2025-10-29 | -11.54 | $9.42 | 120441 |
| 2025-10-28 | -69.23 | $9.27 | 101900 |
| 2025-10-27 | -76.92 | $9.25 | 58800 |
| 2025-10-24 | -69.23 | $9.27 | 38200 |
| 2025-10-23 | -69.23 | $9.27 | 42000 |
| 2025-10-22 | -57.69 | $9.30 | 29500 |
| 2025-10-21 | -57.69 | $9.30 | 52900 |
| 2025-10-20 | -80.77 | $9.24 | 18100 |
| 2025-10-17 | -88.46 | $9.22 | 21227 |
| 2025-10-16 | -96.00 | $9.21 | 75900 |
| 2025-10-15 | -36.00 | $9.36 | 5100 |
| 2025-10-14 | -16.00 | $9.41 | 11900 |
| 2025-10-13 | -5.00 | $9.39 | 3242 |
| 2025-10-10 | -5.00 | $9.39 | 7343 |
| 2025-10-09 | -5.00 | $9.39 | 3618 |
| 2025-10-08 | -25.00 | $9.35 | 15600 |
| 2025-10-07 | -43.75 | $9.29 | 21129 |
| 2025-10-06 | -43.75 | $9.29 | 16612 |
| 2025-10-03 | -25.00 | $9.32 | 28520 |
| 2025-10-02 | -44.44 | $9.28 | 12339 |
| 2025-10-01 | -27.27 | $9.30 | 14223 |
| 2025-09-30 | -41.67 | $9.26 | 27814 |
| 2025-09-29 | -54.17 | $9.23 | 31241 |
| 2025-09-26 | -55.56 | $9.21 | 23500 |
| 2025-09-25 | -24.14 | $9.29 | 16100 |
| 2025-09-24 | -24.14 | $9.29 | 28829 |
| 2025-09-23 | -13.79 | $9.32 | 14100 |
| 2025-09-22 | -13.79 | $9.32 | 15700 |
| 2025-09-19 | -13.79 | $9.32 | 12500 |
| 2025-09-18 | -17.65 | $9.30 | 8400 |
| 2025-09-17 | -11.76 | $9.32 | 16418 |
| 2025-09-16 | -17.65 | $9.30 | 3200 |
| 2025-09-15 | -26.47 | $9.27 | 27800 |
| 2025-09-12 | -17.65 | $9.30 | 23300 |
| 2025-09-11 | -14.71 | $9.31 | 34516 |
| 2025-09-10 | -14.71 | $9.31 | 16500 |
| 2025-09-09 | -20.59 | $9.29 | 13914 |
| 2025-09-08 | -7.14 | $9.28 | 18536 |
| 2025-09-05 | -13.64 | $9.21 | 13300 |
| 2025-09-04 | -31.82 | $9.17 | 28600 |
| 2025-09-03 | -22.22 | $9.16 | 10900 |
| 2025-09-02 | -33.33 | $9.14 | 16917 |
| 2025-08-29 | -33.33 | $9.14 | 16400 |
| 2025-08-28 | -55.56 | $9.10 | 18934 |
| 2025-08-27 | -40.00 | $9.12 | 8200 |
| 2025-08-26 | -40.00 | $9.12 | 15600 |
| 2025-08-25 | -40.00 | $9.12 | 25200 |
| 2025-08-22 | -15.00 | $9.17 | 6026 |
| 2025-08-21 | -30.00 | $9.14 | 70219 |
| 2025-08-20 | -47.83 | $9.09 | 11900 |
| 2025-08-19 | -34.78 | $9.12 | 19031 |
| 2025-08-18 | -17.39 | $9.16 | 14200 |
| 2025-08-15 | -8.70 | $9.18 | 9700 |
| 2025-08-14 | 0.00 | $9.20 | 13547 |
| 2025-08-13 | 0.00 | $9.20 | 16500 |
| 2025-08-12 | -8.70 | $9.18 | 14800 |
| 2025-08-11 | -30.43 | $9.13 | 25800 |
| 2025-08-08 | -28.57 | $9.12 | 7910 |
| 2025-08-07 | -19.05 | $9.14 | 25800 |
| 2025-08-06 | -15.00 | $9.14 | 35917 |
| 2025-08-05 | -15.00 | $9.14 | 11907 |
| 2025-08-04 | -25.00 | $9.12 | 28200 |
| 2025-08-01 | -34.78 | $9.12 | 15400 |
| 2025-07-31 | -58.33 | $9.07 | 12702 |
| 2025-07-30 | -62.50 | $9.06 | 2300 |
| 2025-07-29 | -45.83 | $9.10 | 4308 |
| 2025-07-28 | -41.67 | $9.11 | 15222 |
| 2025-07-25 | -41.67 | $9.11 | 24738 |
| 2025-07-24 | -34.62 | $9.12 | 59200 |
| 2025-07-23 | -80.77 | $9.00 | 9300 |
| 2025-07-22 | -64.29 | $9.03 | 30302 |
| 2025-07-21 | -53.57 | $9.06 | 17000 |
| 2025-07-18 | -53.57 | $9.06 | 17509 |
| 2025-07-17 | -57.14 | $9.05 | 5500 |
| 2025-07-16 | -64.29 | $9.03 | 33800 |
| 2025-07-15 | -53.57 | $9.06 | 44843 |
| 2025-07-14 | -25.00 | $9.14 | 18321 |
| 2025-07-11 | -28.57 | $9.13 | 36021 |
| 2025-07-10 | -28.57 | $9.13 | 17600 |
| 2025-07-09 | -25.00 | $9.14 | 19800 |
| 2025-07-08 | -32.14 | $9.12 | 27617 |
| 2025-07-07 | -57.14 | $9.05 | 37600 |
| 2025-07-03 | -10.71 | $9.18 | 11400 |
| 2025-07-02 | -7.69 | $9.17 | 10800 |
| 2025-07-01 | 0.00 | $9.16 | 33113 |
| 2025-06-30 | -23.53 | $9.06 | 24407 |
| 2025-06-27 | -41.18 | $9.03 | 23100 |
| 2025-06-26 | -89.47 | $8.95 | 25748 |
| 2025-06-25 | -68.42 | $8.99 | 20220 |
| 2025-06-24 | -73.68 | $8.98 | 43537 |
| 2025-06-23 | -48.15 | $8.99 | 18300 |
| 2025-06-20 | -46.88 | $8.97 | 11149 |
| 2025-06-18 | -40.63 | $8.99 | 11109 |
| 2025-06-17 | -50.00 | $8.96 | 28600 |
| 2025-06-16 | -50.00 | $8.96 | 14634 |
| 2025-06-13 | -55.26 | $8.97 | 40700 |
| 2025-06-12 | -28.95 | $9.07 | 11400 |
| 2025-06-11 | -42.50 | $9.03 | 22217 |
| 2025-06-10 | -45.00 | $9.02 | 24700 |
| 2025-06-09 | -50.00 | $9.00 | 13700 |
| 2025-06-06 | -57.50 | $8.97 | 9500 |
| 2025-06-05 | -50.00 | $9.01 | 9000 |
| 2025-06-04 | -50.00 | $9.01 | 15517 |
| 2025-06-03 | -54.76 | $8.99 | 44702 |
| 2025-06-02 | -46.51 | $9.03 | 12700 |
| 2025-05-30 | -68.57 | $9.02 | 43100 |
| 2025-05-29 | -75.71 | $8.97 | 61700 |
| 2025-05-28 | -72.86 | $8.99 | 34300 |
| 2025-05-27 | -70.00 | $9.01 | 32010 |
| 2025-05-23 | -81.43 | $8.93 | 22428 |
| 2025-05-22 | -78.57 | $8.95 | 62500 |
| 2025-05-21 | -84.85 | $8.94 | 37204 |
| 2025-05-20 | -100.00 | $9.02 | 6100 |
| 2025-05-19 | -83.33 | $9.05 | 12100 |
| 2025-05-16 | -58.21 | $9.11 | 10800 |
| 2025-05-15 | -56.72 | $9.12 | 15838 |
| 2025-05-14 | -62.69 | $9.08 | 46837 |
| 2025-05-13 | -61.19 | $9.09 | 35229 |
| 2025-05-12 | -58.21 | $9.11 | 11704 |
| 2025-05-09 | -56.72 | $9.12 | 6546 |
| 2025-05-08 | -62.69 | $9.08 | 13100 |
| 2025-05-07 | -52.24 | $9.15 | 42640 |
| 2025-05-06 | -61.19 | $9.09 | 46145 |
| 2025-05-05 | -50.75 | $9.16 | 8900 |
| 2025-05-02 | -43.28 | $9.21 | 42401 |
| 2025-05-01 | -24.24 | $9.33 | 41700 |
| 2025-04-30 | -27.27 | $9.31 | 45723 |
| 2025-04-29 | -30.30 | $9.29 | 68322 |
| 2025-04-28 | -21.21 | $9.35 | 7123 |
| 2025-04-25 | -25.76 | $9.32 | 35200 |
| 2025-04-24 | -29.03 | $9.27 | 33300 |
| 2025-04-23 | -54.55 | $9.13 | 35705 |
| 2025-04-22 | -71.21 | $9.02 | 4000 |
| 2025-04-21 | -82.72 | $8.97 | 73010 |
| 2025-04-17 | -64.56 | $9.13 | 10719 |
| 2025-04-16 | -62.03 | $9.15 | 14400 |
| 2025-04-15 | -51.90 | $9.23 | 74500 |
| 2025-04-14 | -84.81 | $8.97 | 66424 |
| 2025-04-11 | -72.15 | $9.07 | 21700 |
| 2025-04-10 | -75.95 | $9.04 | 21537 |
| 2025-04-09 | -86.08 | $8.96 | 44400 |
| 2025-04-08 | -100.00 | $8.86 | 28034 |
| 2025-04-07 | -92.11 | $8.94 | 23106 |
| 2025-04-04 | -84.75 | $9.14 | 14745 |
| 2025-04-03 | -77.19 | $9.20 | 13600 |
| 2025-04-02 | -61.40 | $9.29 | 10300 |
| 2025-04-01 | -56.14 | $9.32 | 17612 |
| 2025-03-31 | -53.33 | $9.32 | 28600 |
| 2025-03-28 | -70.00 | $9.22 | 4200 |
| 2025-03-27 | -75.00 | $9.19 | 12943 |
| 2025-03-26 | -61.67 | $9.27 | 32000 |
| 2025-03-25 | -70.00 | $9.22 | 12400 |
| 2025-03-24 | -60.00 | $9.28 | 111439 |
| 2025-03-21 | -83.33 | $9.13 | 18100 |
| 2025-03-20 | -70.37 | $9.20 | 77000 |
| 2025-03-19 | -72.22 | $9.19 | 7231 |
| 2025-03-18 | -40.74 | $9.36 | 12617 |
| 2025-03-17 | -50.00 | $9.31 | 46400 |
| 2025-03-14 | -50.00 | $9.31 | 40800 |
| 2025-03-13 | -66.67 | $9.20 | 27100 |
| 2025-03-12 | -53.97 | $9.24 | 49714 |
| 2025-03-11 | -61.70 | $9.13 | 17900 |
| 2025-03-10 | -46.81 | $9.20 | 17201 |
| 2025-03-07 | -55.32 | $9.16 | 18730 |
| 2025-03-06 | -51.06 | $9.18 | 3100 |
| 2025-03-05 | -51.06 | $9.18 | 62400 |
| 2025-03-04 | -68.09 | $9.10 | 45202 |
| 2025-03-03 | -29.79 | $9.28 | 14311 |
| 2025-02-28 | -36.17 | $9.25 | 25324 |
| 2025-02-27 | -46.81 | $9.20 | 5810 |
| 2025-02-26 | -44.44 | $9.18 | 52100 |
| 2025-02-25 | -44.44 | $9.18 | 65508 |
| 2025-02-24 | -25.00 | $9.12 | 56316 |
| 2025-02-21 | -9.38 | $9.17 | 38200 |
| 2025-02-20 | 0.00 | $9.18 | 68700 |
| 2025-02-19 | -7.14 | $9.14 | 30500 |
| 2025-02-18 | -35.71 | $9.06 | 10817 |
| 2025-02-14 | -25.00 | $9.09 | 31100 |
| 2025-02-13 | -32.26 | $9.06 | 25500 |
| 2025-02-12 | -54.84 | $8.99 | 49500 |
| 2025-02-11 | -25.64 | $9.06 | 21136 |
| 2025-02-10 | -5.00 | $9.11 | 41500 |
| 2025-02-07 | -17.50 | $9.06 | 19800 |
| 2025-02-06 | -10.00 | $9.09 | 35900 |
| 2025-02-05 | -20.00 | $9.05 | 27200 |
| 2025-02-04 | -20.51 | $9.04 | 33700 |
| 2025-02-03 | -23.08 | $9.03 | 85400 |
| 2025-01-31 | -26.83 | $8.99 | 55606 |
| 2025-01-30 | -13.33 | $8.99 | 47535 |
| 2025-01-29 | -26.67 | $8.93 | 31700 |
| 2025-01-28 | -24.44 | $8.94 | 22700 |
| 2025-01-27 | -22.22 | $8.95 | 10527 |
| 2025-01-24 | -5.00 | $8.98 | 15200 |
| 2025-01-23 | -30.00 | $8.88 | 27226 |
| 2025-01-22 | -22.50 | $8.91 | 26700 |
| 2025-01-21 | -22.50 | $8.91 | 11800 |
| 2025-01-17 | -25.00 | $8.90 | 40924 |
| 2025-01-16 | -22.86 | $8.87 | 30000 |
| 2025-01-15 | -6.45 | $8.89 | 20800 |
| 2025-01-14 | -34.29 | $8.83 | 54000 |
| 2025-01-13 | -52.63 | $8.78 | 67300 |
| 2025-01-10 | -55.81 | $8.79 | 41133 |
| 2025-01-08 | -51.16 | $8.81 | 30900 |
| 2025-01-07 | -59.57 | $8.79 | 38405 |
| 2025-01-06 | -48.94 | $8.84 | 28632 |
| 2025-01-03 | -53.19 | $8.82 | 96400 |
| 2025-01-02 | -72.34 | $8.73 | 39400 |
| 2024-12-31 | -76.60 | $8.71 | 383949 |
| 2024-12-30 | -86.96 | $8.67 | 203900 |
| 2024-12-27 | -93.33 | $8.65 | 72900 |
| 2024-12-26 | -86.67 | $8.68 | 48439 |
| 2024-12-24 | -91.11 | $8.66 | 28500 |
| 2024-12-23 | -95.45 | $8.65 | 69835 |
| 2024-12-20 | -95.24 | $8.67 | 60927 |
| 2024-12-19 | -100.00 | $8.65 | 146600 |
| 2024-12-18 | -100.00 | $8.73 | 72800 |
| 2024-12-17 | -96.55 | $8.79 | 83108 |
| 2024-12-16 | -95.45 | $8.86 | 67415 |
| 2024-12-13 | -90.48 | $8.88 | 71006 |
| 2024-12-12 | -50.00 | $8.97 | 109217 |
| 2024-12-11 | -53.57 | $9.00 | 38403 |
| 2024-12-10 | -50.00 | $9.01 | 38800 |
| 2024-12-09 | -55.17 | $9.00 | 42807 |
| 2024-12-06 | -51.72 | $9.01 | 38232 |
| 2024-12-05 | -55.17 | $9.00 | 21800 |
| 2024-12-04 | -51.72 | $9.01 | 43139 |
| 2024-12-03 | -48.28 | $9.02 | 35600 |
| 2024-12-02 | -55.17 | $9.00 | 45440 |
| 2024-11-29 | -58.62 | $8.99 | 35828 |
| 2024-11-27 | -65.52 | $8.97 | 56915 |
| 2024-11-26 | -79.31 | $8.93 | 41000 |
| 2024-11-25 | -75.86 | $8.94 | 52500 |
| 2024-11-22 | -89.66 | $8.90 | 46802 |
| 2024-11-21 | -87.10 | $8.91 | 57433 |
| 2024-11-20 | -96.67 | $8.93 | 34527 |
| 2024-11-19 | -100.00 | $8.95 | 16307 |
| 2024-11-18 | -97.30 | $8.96 | 6600 |
| 2024-11-15 | -100.00 | $8.95 | 12700 |
| 2024-11-14 | -80.00 | $9.04 | 11500 |
| 2024-11-13 | -77.50 | $9.05 | 66749 |
| 2024-11-12 | -80.00 | $9.04 | 19400 |
| 2024-11-11 | -67.50 | $9.09 | 37000 |
| 2024-11-08 | -60.00 | $9.12 | 19414 |
| 2024-11-07 | -70.00 | $9.08 | 18032 |
| 2024-11-06 | -100.00 | $8.96 | 17648 |
| 2024-11-05 | -78.38 | $9.07 | 21000 |
| 2024-11-04 | -97.14 | $9.02 | 35548 |
| 2024-11-01 | -91.43 | $9.04 | 33910 |
| 2024-10-31 | -78.38 | $9.10 | 46406 |
| 2024-10-30 | -100.00 | $9.02 | 34400 |
| 2024-10-29 | -83.87 | $9.13 | 56200 |
| 2024-10-28 | -92.86 | $9.13 | 44200 |
| 2024-10-25 | -88.46 | $9.16 | 50900 |
| 2024-10-24 | -87.50 | $9.18 | 46100 |
| 2024-10-23 | -62.50 | $9.24 | 47722 |
| 2024-10-22 | -58.33 | $9.25 | 29800 |
| 2024-10-21 | -41.18 | $9.32 | 7114 |
| 2024-10-18 | -35.29 | $9.33 | 19013 |
| 2024-10-17 | -58.82 | $9.29 | 14528 |
| 2024-10-16 | -65.00 | $9.29 | 15213 |
| 2024-10-15 | -60.00 | $9.30 | 13444 |
| 2024-10-14 | -70.00 | $9.28 | 7417 |
| 2024-10-11 | -55.00 | $9.31 | 3100 |
| 2024-10-10 | -62.50 | $9.31 | 3000 |
| 2024-10-09 | -50.00 | $9.34 | 28100 |
| 2024-10-08 | -66.67 | $9.30 | 8200 |
| 2024-10-07 | -62.50 | $9.31 | 17600 |
| 2024-10-04 | -66.67 | $9.30 | 80400 |
| 2024-10-03 | -66.67 | $9.30 | 38845 |
| 2024-10-02 | -74.07 | $9.29 | 29448 |
| 2024-10-01 | -62.96 | $9.32 | 30400 |
| 2024-09-30 | -85.19 | $9.26 | 8719 |
| 2024-09-27 | -74.07 | $9.29 | 6643 |
| 2024-09-26 | -64.86 | $9.25 | 12501 |
| 2024-09-25 | -62.16 | $9.26 | 28900 |
| 2024-09-24 | -56.76 | $9.28 | 36000 |
| 2024-09-23 | -59.46 | $9.27 | 14900 |
| 2024-09-20 | -45.95 | $9.32 | 25800 |
| 2024-09-19 | -29.73 | $9.38 | 20843 |
| 2024-09-18 | -24.32 | $9.40 | 34244 |
| 2024-09-17 | -35.14 | $9.36 | 21600 |
| 2024-09-16 | -32.43 | $9.37 | 26600 |
| 2024-09-13 | -29.73 | $9.38 | 21800 |
| 2024-09-12 | -28.95 | $9.38 | 16619 |
| 2024-09-11 | -39.47 | $9.34 | 19349 |
| 2024-09-10 | -44.74 | $9.32 | 44848 |
| 2024-09-09 | -36.84 | $9.35 | 47300 |
| 2024-09-06 | -34.21 | $9.36 | 22100 |
| 2024-09-05 | -34.21 | $9.36 | 53800 |
| 2024-09-04 | -23.53 | $9.37 | 21432 |
| 2024-09-03 | -7.41 | $9.36 | 22700 |
| 2024-08-30 | -27.59 | $9.30 | 16521 |
| 2024-08-29 | -34.48 | $9.28 | 28909 |
| 2024-08-28 | -34.48 | $9.28 | 22547 |
| 2024-08-27 | -8.33 | $9.28 | 14500 |
| 2024-08-26 | -8.33 | $9.27 | 15800 |
| 2024-08-23 | -7.69 | $9.26 | 13600 |
| 2024-08-22 | -11.54 | $9.23 | 50900 |
| 2024-08-21 | -7.69 | $9.24 | 15509 |
| 2024-08-20 | -7.41 | $9.24 | 54500 |
| 2024-08-19 | -21.74 | $9.17 | 18800 |
| 2024-08-16 | -34.78 | $9.14 | 7900 |
| 2024-08-15 | -34.78 | $9.14 | 14227 |
| 2024-08-14 | -20.83 | $9.17 | 7003 |
| 2024-08-13 | -25.00 | $9.16 | 15300 |
| 2024-08-12 | -41.67 | $9.12 | 14500 |
| 2024-08-09 | -25.00 | $9.16 | 16441 |
| 2024-08-08 | -37.50 | $9.13 | 23500 |
| 2024-08-07 | -29.17 | $9.15 | 57408 |
| 2024-08-06 | -37.50 | $9.13 | 7800 |
| 2024-08-05 | -50.00 | $9.10 | 9800 |
| 2024-08-02 | -12.50 | $9.19 | 50400 |
| 2024-08-01 | -10.00 | $9.16 | 49109 |
| 2024-07-31 | 0.00 | $9.15 | 41000 |
| 2024-07-30 | -44.44 | $9.07 | 32000 |
| 2024-07-29 | -38.89 | $9.08 | 46923 |
| 2024-07-26 | -72.22 | $9.02 | 9725 |
| 2024-07-25 | -57.89 | $9.04 | 16142 |
| 2024-07-24 | -53.85 | $9.01 | 3600 |
| 2024-07-23 | -50.00 | $9.02 | 22409 |
| 2024-07-22 | -63.89 | $9.02 | 17800 |
| 2024-07-19 | -63.89 | $9.02 | 7133 |
| 2024-07-18 | -63.89 | $9.02 | 53800 |
| 2024-07-17 | -52.78 | $9.06 | 10929 |
| 2024-07-16 | -41.67 | $9.10 | 29400 |
| 2024-07-15 | -47.22 | $9.08 | 7100 |
| 2024-07-12 | -33.33 | $9.13 | 31200 |
| 2024-07-11 | -33.33 | $9.13 | 12427 |
| 2024-07-10 | -50.00 | $9.07 | 18029 |
| 2024-07-09 | -55.56 | $9.05 | 15745 |
| 2024-07-08 | -69.44 | $9.00 | 19000 |
| 2024-07-05 | -58.33 | $9.04 | 11700 |
| 2024-07-03 | -55.56 | $9.05 | 18138 |
| 2024-07-02 | -61.11 | $9.03 | 14708 |
| 2024-07-01 | -64.10 | $9.00 | 27500 |
| 2024-06-28 | -44.68 | $9.04 | 29200 |
| 2024-06-27 | -51.06 | $9.01 | 9801 |
| 2024-06-26 | -56.00 | $8.97 | 12300 |
| 2024-06-25 | -56.00 | $8.97 | 19627 |
| 2024-06-24 | -60.00 | $8.95 | 30206 |
| 2024-06-21 | -29.03 | $8.97 | 11000 |
| 2024-06-20 | -22.58 | $8.99 | 9200 |
| 2024-06-18 | -16.13 | $9.01 | 7422 |
| 2024-06-17 | -25.81 | $8.98 | 20200 |
| 2024-06-14 | -32.26 | $8.96 | 8236 |
| 2024-06-13 | -25.81 | $8.98 | 5317 |
| 2024-06-12 | -32.26 | $8.96 | 10400 |
| 2024-06-11 | -32.26 | $8.96 | 19319 |
| 2024-06-10 | -41.94 | $8.93 | 25427 |
| 2024-06-07 | -51.61 | $8.90 | 25941 |
| 2024-06-06 | -30.00 | $8.96 | 33209 |
| 2024-06-05 | -26.92 | $8.94 | 45511 |
| 2024-06-04 | -26.92 | $8.94 | 19600 |
| 2024-06-03 | -38.46 | $8.91 | 30400 |
| 2024-05-31 | -50.00 | $8.88 | 15914 |
| 2024-05-30 | -80.77 | $8.80 | 25900 |
| 2024-05-29 | -92.31 | $8.77 | 31012 |
| 2024-05-28 | -86.96 | $8.81 | 37300 |
| 2024-05-24 | -65.22 | $8.86 | 9422 |
| 2024-05-23 | -64.00 | $8.85 | 30800 |
| 2024-05-22 | -52.00 | $8.88 | 30300 |
| 2024-05-21 | -36.00 | $8.92 | 7000 |
| 2024-05-20 | -28.00 | $8.94 | 15302 |
| 2024-05-17 | -24.00 | $8.95 | 56823 |
| 2024-05-16 | -22.73 | $8.93 | 41300 |
| 2024-05-15 | -40.91 | $8.89 | 44525 |
| 2024-05-14 | -45.45 | $8.88 | 25413 |
| 2024-05-13 | -40.00 | $8.88 | 32200 |
| 2024-05-10 | -36.00 | $8.89 | 10700 |
| 2024-05-09 | -30.00 | $8.94 | 8800 |
| 2024-05-08 | -30.00 | $8.94 | 12300 |
| 2024-05-07 | -40.00 | $8.91 | 28900 |
| 2024-05-06 | -36.67 | $8.92 | 13300 |
| 2024-05-03 | -40.00 | $8.91 | 17400 |
| 2024-05-02 | -50.00 | $8.88 | 7900 |
| 2024-05-01 | -72.73 | $8.85 | 30345 |
| 2024-04-30 | -77.27 | $8.83 | 20124 |
| 2024-04-29 | -70.45 | $8.86 | 16000 |
| 2024-04-26 | -72.73 | $8.85 | 17208 |
| 2024-04-25 | -77.27 | $8.83 | 18303 |
| 2024-04-24 | -65.91 | $8.88 | 18832 |
| 2024-04-23 | -63.64 | $8.89 | 7800 |
| 2024-04-22 | -61.36 | $8.90 | 3404 |
| 2024-04-19 | -63.64 | $8.89 | 20300 |
| 2024-04-18 | -79.55 | $8.82 | 7600 |
| 2024-04-17 | -70.45 | $8.86 | 12500 |
| 2024-04-16 | -70.45 | $8.86 | 14100 |
| 2024-04-15 | -50.00 | $8.97 | 22300 |
| 2024-04-12 | -88.24 | $8.87 | 24900 |
| 2024-04-11 | -84.85 | $8.89 | 23900 |
| 2024-04-10 | -93.94 | $8.86 | 49800 |
| 2024-04-09 | -87.10 | $8.90 | 16200 |
| 2024-04-08 | -87.10 | $8.90 | 8141 |
| 2024-04-05 | -93.55 | $8.88 | 29000 |
| 2024-04-04 | -83.87 | $8.91 | 53100 |
| 2024-04-03 | -73.08 | $8.93 | 55939 |
| 2024-04-02 | -64.29 | $8.94 | 14706 |
| 2024-04-01 | -55.17 | $8.96 | 19243 |
| 2024-03-28 | -43.33 | $8.99 | 36600 |
| 2024-03-27 | -43.33 | $8.99 | 23100 |
| 2024-03-26 | -40.00 | $9.00 | 3600 |
| 2024-03-25 | -40.00 | $9.00 | 14500 |
| 2024-03-22 | -30.00 | $9.03 | 20441 |
| 2024-03-21 | -30.77 | $9.00 | 34430 |
| 2024-03-20 | -50.00 | $8.95 | 24242 |
| 2024-03-19 | -38.46 | $8.98 | 9043 |
| 2024-03-18 | -50.00 | $8.95 | 12004 |
| 2024-03-15 | -69.23 | $8.90 | 8800 |
| 2024-03-14 | -70.37 | $8.90 | 39800 |
| 2024-03-13 | -55.56 | $8.94 | 13200 |
| 2024-03-12 | -55.56 | $8.94 | 19200 |
| 2024-03-11 | -51.85 | $8.95 | 8409 |
| 2024-03-08 | -59.26 | $8.93 | 55600 |
| 2024-03-07 | -48.15 | $8.96 | 33005 |
| 2024-03-06 | -72.97 | $8.92 | 77611 |
| 2024-03-05 | -93.33 | $8.85 | 294900 |
| 2024-03-04 | -95.56 | $8.84 | 46727 |
| 2024-03-01 | -86.67 | $8.88 | 97542 |
| 2024-02-29 | -93.62 | $8.86 | 99400 |
| 2024-02-28 | -95.74 | $8.85 | 43100 |
| 2024-02-27 | -97.87 | $8.84 | 36200 |
| 2024-02-26 | -100.00 | $8.89 | 84100 |
| 2024-02-23 | -89.47 | $8.96 | 27110 |
| 2024-02-22 | -76.32 | $9.01 | 17900 |
| 2024-02-21 | -71.05 | $9.03 | 4049 |
| 2024-02-20 | -71.05 | $9.03 | 25718 |
| 2024-02-16 | -73.68 | $9.02 | 4700 |
| 2024-02-15 | -63.16 | $9.06 | 20300 |
| 2024-02-14 | -78.95 | $9.00 | 25600 |
| 2024-02-13 | -78.95 | $9.00 | 24912 |
| 2024-02-12 | -63.16 | $9.06 | 16225 |
| 2024-02-09 | -78.95 | $9.00 | 58511 |
| 2024-02-08 | -60.53 | $9.07 | 5034 |
| 2024-02-07 | -65.79 | $9.05 | 25000 |
| 2024-02-06 | -28.95 | $9.19 | 21612 |
| 2024-02-05 | -52.63 | $9.10 | 24500 |
| 2024-02-02 | -39.47 | $9.15 | 15647 |
| 2024-02-01 | -16.28 | $9.23 | 16048 |
| 2024-01-31 | 0.00 | $9.25 | 10200 |
| 2024-01-30 | -8.33 | $9.15 | 52100 |
| 2024-01-29 | -32.43 | $9.06 | 10342 |
| 2024-01-26 | -64.86 | $8.94 | 23600 |
| 2024-01-25 | -37.84 | $9.04 | 22344 |
| 2024-01-24 | -29.73 | $9.07 | 37000 |
| 2024-01-23 | -30.00 | $9.06 | 11200 |
| 2024-01-22 | -28.57 | $9.06 | 41100 |
| 2024-01-19 | -48.84 | $8.97 | 19734 |
| 2024-01-18 | -46.51 | $8.98 | 22400 |
| 2024-01-17 | -29.41 | $8.99 | 23700 |
| 2024-01-16 | -20.59 | $9.02 | 46707 |
| 2024-01-12 | -15.63 | $9.02 | 6800 |
| 2024-01-11 | -13.89 | $9.02 | 17140 |
| 2024-01-10 | -19.44 | $9.00 | 31000 |
| 2024-01-09 | -2.86 | $9.04 | 15544 |
| 2024-01-08 | -2.56 | $9.04 | 26200 |
| 2024-01-05 | -6.25 | $8.96 | 24319 |
| 2024-01-04 | -6.25 | $8.96 | 35601 |
| 2024-01-03 | -9.09 | $8.94 | 24440 |
| 2024-01-02 | -30.30 | $8.87 | 23300 |
| 2023-12-29 | -45.45 | $8.82 | 59000 |
| 2023-12-28 | -39.39 | $8.84 | 54405 |
| 2023-12-27 | -36.36 | $8.85 | 43500 |
| 2023-12-26 | -30.30 | $8.87 | 85002 |
| 2023-12-22 | -29.03 | $8.86 | 95545 |
| 2023-12-21 | -32.26 | $8.85 | 55227 |
| 2023-12-20 | -45.16 | $8.81 | 55900 |
| 2023-12-19 | -45.16 | $8.81 | 53200 |
| 2023-12-18 | -41.94 | $8.82 | 28013 |
| 2023-12-15 | -38.71 | $8.83 | 27400 |
| 2023-12-14 | -22.58 | $8.88 | 27627 |
| 2023-12-13 | -32.43 | $8.83 | 43005 |
| 2023-12-12 | -54.05 | $8.75 | 39000 |
| 2023-12-11 | -53.49 | $8.72 | 39000 |
| 2023-12-08 | -58.14 | $8.70 | 84548 |
| 2023-12-07 | -41.86 | $8.77 | 49500 |
| 2023-12-06 | -46.51 | $8.75 | 41039 |
| 2023-12-05 | -23.26 | $8.85 | 127831 |
| 2023-12-04 | -48.84 | $8.74 | 62200 |
| 2023-12-01 | -38.00 | $8.81 | 125614 |
| 2023-11-30 | -58.00 | $8.71 | 49300 |
| 2023-11-29 | -44.00 | $8.78 | 33243 |
| 2023-11-28 | -66.00 | $8.67 | 37700 |
| 2023-11-27 | -62.26 | $8.67 | 39432 |
| 2023-11-24 | -44.07 | $8.74 | 6200 |
| 2023-11-22 | -43.94 | $8.71 | 28421 |
| 2023-11-21 | -44.44 | $8.68 | 7202 |
| 2023-11-20 | -41.67 | $8.70 | 25927 |
| 2023-11-17 | -41.67 | $8.70 | 77500 |
| 2023-11-16 | -37.50 | $8.73 | 58100 |
| 2023-11-15 | -51.39 | $8.63 | 32511 |
| 2023-11-14 | -51.39 | $8.63 | 54705 |
| 2023-11-13 | -63.89 | $8.54 | 54900 |
| 2023-11-10 | -52.78 | $8.62 | 31946 |
| 2023-11-09 | -48.61 | $8.65 | 17532 |
| 2023-11-08 | -34.72 | $8.75 | 40300 |
| 2023-11-07 | -30.56 | $8.78 | 29500 |
| 2023-11-06 | -37.50 | $8.73 | 26600 |
| 2023-11-03 | -5.56 | $8.96 | 70900 |
| 2023-11-02 | -42.00 | $8.57 | 37400 |
| 2023-11-01 | -46.00 | $8.55 | 42210 |
| 2023-10-31 | -52.00 | $8.52 | 15214 |
| 2023-10-30 | -42.00 | $8.57 | 26748 |
| 2023-10-27 | -58.00 | $8.49 | 26711 |
| 2023-10-26 | -60.00 | $8.48 | 41800 |
| 2023-10-25 | -76.00 | $8.40 | 58100 |
| 2023-10-24 | -47.62 | $8.58 | 38100 |
| 2023-10-23 | -43.33 | $8.53 | 25100 |
| 2023-10-20 | -63.33 | $8.47 | 24300 |
| 2023-10-19 | -70.97 | $8.45 | 42600 |
| 2023-10-18 | -72.73 | $8.45 | 19300 |
| 2023-10-17 | -70.59 | $8.46 | 12215 |
| 2023-10-16 | -78.05 | $8.45 | 6300 |
| 2023-10-13 | -67.44 | $8.50 | 42800 |
| 2023-10-12 | -81.82 | $8.44 | 30600 |
| 2023-10-11 | -70.83 | $8.50 | 22000 |
| 2023-10-10 | -75.47 | $8.49 | 24500 |
| 2023-10-09 | -84.91 | $8.44 | 3115 |
| 2023-10-06 | -88.68 | $8.42 | 23811 |
| 2023-10-05 | -84.31 | $8.46 | 10700 |
| 2023-10-04 | -76.47 | $8.50 | 10400 |
| 2023-10-03 | -94.12 | $8.41 | 41300 |
| 2023-10-02 | -93.75 | $8.45 | 14000 |
| 2023-09-29 | -89.58 | $8.47 | 5000 |
| 2023-09-28 | -85.42 | $8.49 | 23100 |
| 2023-09-27 | -85.42 | $8.49 | 47000 |
| 2023-09-26 | -87.50 | $8.48 | 83901 |
| 2023-09-25 | -84.62 | $8.57 | 42500 |
| 2023-09-22 | -76.92 | $8.60 | 23646 |
| 2023-09-21 | -74.36 | $8.61 | 22905 |
| 2023-09-20 | -58.97 | $8.67 | 20500 |
| 2023-09-19 | -96.00 | $8.67 | 17600 |
| 2023-09-18 | -70.00 | $8.77 | 9834 |
| 2023-09-15 | -90.00 | $8.73 | 18600 |
| 2023-09-14 | -52.94 | $8.82 | 11100 |
| 2023-09-13 | -85.71 | $8.79 | 29800 |
| 2023-09-12 | -84.62 | $8.81 | 6300 |
| 2023-09-11 | -96.15 | $8.78 | 5200 |
| 2023-09-08 | -76.92 | $8.83 | 12606 |
| 2023-09-07 | -61.54 | $8.87 | 15648 |
| 2023-09-06 | -73.08 | $8.84 | 11734 |
| 2023-09-05 | -53.85 | $8.89 | 23814 |
| 2023-09-01 | -80.77 | $8.82 | 34404 |
| 2023-08-31 | -100.00 | $8.77 | 17507 |
| 2023-08-30 | -96.00 | $8.79 | 43600 |
| 2023-08-29 | -80.00 | $8.85 | 55007 |
| 2023-08-28 | -88.00 | $8.83 | 8900 |
| 2023-08-25 | -72.00 | $8.87 | 16910 |
| 2023-08-24 | -86.96 | $8.85 | 15500 |
| 2023-08-23 | -78.26 | $8.87 | 41243 |
| 2023-08-22 | -82.61 | $8.86 | 17800 |
| 2023-08-21 | -82.61 | $8.86 | 57205 |
| 2023-08-18 | -68.18 | $8.90 | 26814 |
| 2023-08-17 | -68.18 | $8.90 | 62300 |
| 2023-08-16 | -100.00 | $8.84 | 26600 |
| 2023-08-15 | -75.00 | $8.90 | 11508 |
| 2023-08-14 | -70.00 | $8.91 | 23500 |
| 2023-08-11 | -94.74 | $8.87 | 8437 |
| 2023-08-10 | -100.00 | $8.86 | 31400 |
| 2023-08-09 | -95.45 | $8.87 | 16500 |
| 2023-08-08 | -90.91 | $8.88 | 21500 |
| 2023-08-07 | -100.00 | $8.89 | 17000 |
| 2023-08-04 | -61.11 | $8.97 | 21133 |
| 2023-08-03 | -100.00 | $8.90 | 38300 |
| 2023-08-02 | -81.25 | $8.95 | 21015 |
| 2023-08-01 | -50.00 | $9.00 | 21200 |
| 2023-07-31 | -43.75 | $9.01 | 27300 |
| 2023-07-28 | -37.50 | $9.02 | 16500 |
| 2023-07-27 | -62.50 | $8.98 | 14500 |
| 2023-07-26 | -37.50 | $9.02 | 16000 |
| 2023-07-25 | -43.75 | $9.01 | 16743 |
| 2023-07-24 | -50.00 | $9.00 | 31927 |
| 2023-07-21 | -47.37 | $8.99 | 14615 |
| 2023-07-20 | -68.42 | $8.95 | 35700 |
| 2023-07-19 | -63.16 | $8.96 | 19300 |
| 2023-07-18 | -65.00 | $8.95 | 23200 |
| 2023-07-17 | -60.00 | $8.96 | 35648 |
| 2023-07-14 | -65.00 | $8.95 | 20400 |
| 2023-07-13 | -35.00 | $9.01 | 36101 |
| 2023-07-12 | -30.00 | $9.02 | 7234 |
| 2023-07-11 | -30.00 | $9.02 | 21500 |
| 2023-07-10 | -25.00 | $9.03 | 31226 |
| 2023-07-07 | -39.13 | $9.02 | 14201 |
| 2023-07-06 | -78.79 | $8.95 | 9500 |
| 2023-07-05 | -68.42 | $9.00 | 14145 |
| 2023-07-03 | -55.26 | $9.05 | 4400 |
| 2023-06-30 | -68.42 | $9.00 | 8747 |
| 2023-06-29 | -75.00 | $8.99 | 14347 |
| 2023-06-28 | -63.64 | $9.04 | 13900 |
| 2023-06-27 | -70.45 | $9.01 | 11325 |
| 2023-06-26 | -72.73 | $9.00 | 14200 |
| 2023-06-23 | -84.09 | $8.95 | 30028 |
| 2023-06-22 | -95.45 | $8.90 | 29145 |
| 2023-06-21 | -90.91 | $8.92 | 27400 |
| 2023-06-20 | -90.91 | $8.92 | 11939 |
| 2023-06-16 | -91.07 | $8.94 | 20000 |
| 2023-06-15 | -94.44 | $8.94 | 28600 |
| 2023-06-14 | -96.23 | $8.94 | 23100 |
| 2023-06-13 | -100.00 | $8.92 | 30300 |
| 2023-06-12 | -94.23 | $8.96 | 51923 |
| 2023-06-09 | -92.16 | $8.98 | 45604 |
| 2023-06-08 | -91.11 | $9.04 | 21026 |
| 2023-06-07 | -93.33 | $9.03 | 24900 |
| 2023-06-06 | -68.89 | $9.14 | 5600 |
| 2023-06-05 | -57.78 | $9.19 | 16756 |
| 2023-06-02 | -55.56 | $9.20 | 4200 |
| 2023-06-01 | -55.56 | $9.20 | 38200 |
| 2023-05-31 | -40.00 | $9.27 | 8000 |
| 2023-05-30 | -42.22 | $9.26 | 49800 |
| 2023-05-26 | -82.22 | $9.08 | 2416 |
| 2023-05-25 | -82.22 | $9.08 | 7600 |
| 2023-05-24 | -95.56 | $9.02 | 7900 |
| 2023-05-23 | -66.67 | $9.15 | 14900 |
| 2023-05-22 | -57.78 | $9.19 | 9200 |
| 2023-05-19 | -40.00 | $9.27 | 18400 |
| 2023-05-18 | -74.29 | $9.09 | 5901 |
| 2023-05-17 | -74.36 | $9.10 | 11200 |
| 2023-05-16 | -80.36 | $9.11 | 46525 |
| 2023-05-15 | -96.36 | $9.03 | 30700 |
| 2023-05-12 | -95.08 | $9.04 | 36400 |
| 2023-05-11 | -93.44 | $9.09 | 23143 |
| 2023-05-10 | -85.51 | $9.15 | 18415 |
| 2023-05-09 | -91.30 | $9.11 | 13400 |
| 2023-05-08 | -98.55 | $9.06 | 11805 |
| 2023-05-05 | -95.65 | $9.08 | 31800 |
| 2023-05-04 | -100.00 | $9.05 | 11300 |
| 2023-05-03 | -100.00 | $9.06 | 15000 |
| 2023-05-02 | -98.48 | $9.09 | 25100 |
| 2023-05-01 | -100.00 | $9.09 | 19400 |
| 2023-04-28 | -96.88 | $9.12 | 41200 |
| 2023-04-27 | -100.00 | $9.13 | 23628 |
| 2023-04-26 | -93.33 | $9.18 | 17800 |
| 2023-04-25 | -91.67 | $9.19 | 12700 |
| 2023-04-24 | -75.41 | $9.28 | 9700 |
| 2023-04-21 | -72.13 | $9.30 | 10444 |
| 2023-04-20 | -59.38 | $9.36 | 4604 |
| 2023-04-19 | -57.81 | $9.37 | 51300 |
| 2023-04-18 | -48.48 | $9.42 | 11033 |
| 2023-04-17 | -31.82 | $9.53 | 7322 |
| 2023-04-14 | -22.73 | $9.59 | 4900 |
| 2023-04-13 | -18.18 | $9.62 | 42700 |
| 2023-04-12 | -32.81 | $9.51 | 23636 |
| 2023-04-11 | -35.38 | $9.49 | 8100 |
| 2023-04-10 | -36.92 | $9.48 | 4600 |
| 2023-04-06 | 0.00 | $9.58 | 70101 |
| 2023-04-05 | -45.45 | $9.25 | 19800 |
| 2023-04-04 | -66.67 | $9.18 | 27500 |
| 2023-04-03 | -39.39 | $9.27 | 12926 |
| 2023-03-31 | -23.81 | $9.23 | 10522 |
| 2023-03-30 | -19.05 | $9.24 | 15800 |
| 2023-03-29 | -66.67 | $9.17 | 7318 |
| 2023-03-28 | -70.00 | $9.16 | 2015 |
| 2023-03-27 | -77.42 | $9.14 | 3846 |
| 2023-03-24 | -67.74 | $9.17 | 6800 |
| 2023-03-23 | -87.10 | $9.11 | 19931 |
| 2023-03-22 | -67.74 | $9.17 | 5100 |
| 2023-03-21 | -86.84 | $9.12 | 9300 |
| 2023-03-20 | -78.18 | $9.19 | 9807 |
| 2023-03-17 | -89.09 | $9.13 | 1241 |
| 2023-03-16 | -85.45 | $9.15 | 28000 |
| 2023-03-15 | -80.36 | $9.18 | 7627 |
| 2023-03-14 | -94.64 | $9.10 | 8736 |
| 2023-03-13 | -87.04 | $9.16 | 13517 |
| 2023-03-10 | -96.30 | $9.11 | 17800 |
| 2023-03-09 | -88.89 | $9.15 | 19000 |
| 2023-03-08 | -98.11 | $9.11 | 9019 |
| 2023-03-07 | -100.00 | $9.10 | 47617 |
| 2023-03-06 | -100.00 | $9.12 | 66400 |
| 2023-03-03 | -93.88 | $9.17 | 10800 |
| 2023-03-02 | -100.00 | $9.15 | 14600 |
| 2023-03-01 | -85.11 | $9.23 | 21834 |
| 2023-02-28 | -91.49 | $9.20 | 48200 |
| 2023-02-27 | -80.85 | $9.25 | 23400 |
| 2023-02-24 | -93.62 | $9.19 | 7814 |
| 2023-02-23 | -100.00 | $9.20 | 13318 |
| 2023-02-22 | -89.47 | $9.29 | 35000 |
| 2023-02-21 | -58.97 | $9.43 | 26600 |
| 2023-02-17 | -33.33 | $9.53 | 18800 |
| 2023-02-16 | -41.03 | $9.50 | 10633 |
| 2023-02-15 | -26.19 | $9.58 | 13646 |
| 2023-02-14 | -52.27 | $9.46 | 35000 |
| 2023-02-13 | -60.00 | $9.42 | 20720 |
| 2023-02-10 | -24.44 | $9.58 | 17600 |
| 2023-02-09 | -64.44 | $9.40 | 19900 |
| 2023-02-08 | -66.67 | $9.39 | 15325 |
| 2023-02-07 | -93.33 | $9.27 | 29400 |
| 2023-02-06 | -91.11 | $9.28 | 16937 |
| 2023-02-03 | -65.38 | $9.35 | 11247 |
| 2023-02-02 | -32.20 | $9.50 | 8100 |
| 2023-02-01 | -33.90 | $9.49 | 20146 |
| 2023-01-31 | -41.67 | $9.44 | 39538 |
| 2023-01-30 | -30.77 | $9.49 | 15800 |
| 2023-01-27 | -27.69 | $9.51 | 33400 |
| 2023-01-26 | -24.62 | $9.53 | 22043 |
| 2023-01-25 | -25.00 | $9.50 | 16200 |
| 2023-01-24 | -30.26 | $9.46 | 45548 |
| 2023-01-23 | -10.53 | $9.61 | 22200 |
| 2023-01-20 | -23.68 | $9.51 | 18200 |
| 2023-01-19 | -22.37 | $9.52 | 90200 |
| 2023-01-18 | -40.00 | $9.26 | 43718 |
| 2023-01-17 | -41.82 | $9.25 | 58600 |
| 2023-01-13 | -21.82 | $9.36 | 15400 |
| 2023-01-12 | -21.82 | $9.36 | 13100 |
| 2023-01-11 | -21.82 | $9.36 | 6703 |
| 2023-01-10 | -40.00 | $9.26 | 21812 |
| 2023-01-09 | -38.18 | $9.27 | 4400 |
| 2023-01-06 | -47.27 | $9.22 | 12200 |
| 2023-01-05 | -58.18 | $9.16 | 22116 |
| 2023-01-04 | -60.00 | $9.15 | 31800 |
| 2023-01-03 | -67.27 | $9.11 | 7100 |
| 2022-12-30 | -76.36 | $9.06 | 129348 |
| 2022-12-29 | -76.36 | $9.06 | 60808 |
| 2022-12-28 | -60.00 | $9.15 | 71300 |
| 2022-12-27 | -80.56 | $9.00 | 115716 |
| 2022-12-23 | -58.62 | $9.12 | 45200 |
| 2022-12-22 | -72.41 | $9.08 | 30631 |
| 2022-12-21 | -58.82 | $9.14 | 23900 |
| 2022-12-20 | -67.65 | $9.11 | 33248 |
| 2022-12-19 | -81.08 | $9.07 | 36200 |
| 2022-12-16 | -78.38 | $9.08 | 26200 |
| 2022-12-15 | -64.86 | $9.13 | 62600 |
| 2022-12-14 | -67.57 | $9.12 | 70343 |
| 2022-12-13 | -76.74 | $9.15 | 45200 |
| 2022-12-12 | -86.05 | $9.11 | 23123 |
| 2022-12-09 | -90.00 | $9.10 | 72700 |
| 2022-12-08 | -91.84 | $9.10 | 61400 |
| 2022-12-07 | -72.41 | $9.13 | 73541 |
| 2022-12-06 | -70.69 | $9.14 | 27143 |
| 2022-12-05 | -74.14 | $9.12 | 20915 |
| 2022-12-02 | -72.41 | $9.13 | 29228 |
| 2022-12-01 | -53.42 | $9.16 | 23425 |
| 2022-11-30 | -45.45 | $9.20 | 43300 |
| 2022-11-29 | -55.84 | $9.12 | 38800 |
| 2022-11-28 | -57.14 | $9.11 | 46700 |
| 2022-11-25 | -41.56 | $9.23 | 11300 |
| 2022-11-23 | -43.21 | $9.20 | 24200 |
| 2022-11-22 | -45.68 | $9.18 | 30200 |
| 2022-11-21 | -46.91 | $9.17 | 26200 |
| 2022-11-18 | -39.53 | $9.21 | 13945 |
| 2022-11-17 | -43.02 | $9.18 | 28214 |
| 2022-11-16 | -43.02 | $9.18 | 12428 |
| 2022-11-15 | -40.70 | $9.20 | 39200 |
| 2022-11-14 | -33.72 | $9.26 | 14231 |
| 2022-11-11 | -39.53 | $9.21 | 57200 |
| 2022-11-10 | -49.41 | $9.12 | 21940 |
| 2022-11-09 | -64.71 | $8.99 | 9048 |
| 2022-11-08 | -60.00 | $9.03 | 23800 |
| 2022-11-07 | -27.06 | $9.31 | 35000 |
| 2022-11-04 | -35.53 | $9.18 | 62330 |
| 2022-11-03 | -55.81 | $8.88 | 51840 |
| 2022-11-02 | -69.77 | $8.82 | 33200 |
| 2022-11-01 | -55.81 | $8.88 | 29820 |
| 2022-10-31 | -62.79 | $8.85 | 24200 |
| 2022-10-28 | -53.49 | $8.89 | 39141 |
| 2022-10-27 | -58.14 | $8.87 | 31221 |
| 2022-10-26 | -62.79 | $8.85 | 22400 |
| 2022-10-25 | -69.77 | $8.82 | 27517 |
| 2022-10-24 | -62.79 | $8.85 | 36438 |
| 2022-10-21 | -82.35 | $8.84 | 24717 |
| 2022-10-20 | -48.65 | $8.97 | 19300 |
| 2022-10-19 | -78.38 | $8.86 | 68532 |
| 2022-10-18 | -80.00 | $8.87 | 15702 |
| 2022-10-17 | -82.86 | $8.86 | 31300 |
| 2022-10-14 | -90.24 | $8.84 | 42600 |
| 2022-10-13 | -87.50 | $8.86 | 27044 |
| 2022-10-12 | -81.25 | $8.89 | 41500 |
| 2022-10-11 | -81.25 | $8.89 | 49342 |
| 2022-10-10 | -85.42 | $8.87 | 40700 |
| 2022-10-07 | -54.00 | $9.03 | 29100 |
| 2022-10-06 | -73.68 | $8.95 | 30238 |
| 2022-10-05 | -78.95 | $8.92 | 36428 |
| 2022-10-04 | -84.21 | $8.89 | 79900 |
| 2022-10-03 | -91.23 | $8.85 | 30627 |
| 2022-09-30 | -90.00 | $8.86 | 16300 |
| 2022-09-29 | -91.67 | $8.85 | 7200 |
| 2022-09-28 | -90.32 | $8.86 | 31200 |
| 2022-09-27 | -91.94 | $8.85 | 57948 |
| 2022-09-26 | -91.53 | $8.90 | 19000 |
| 2022-09-23 | -100.00 | $8.93 | 57331 |
| 2022-09-22 | -92.45 | $9.03 | 40326 |
| 2022-09-21 | -85.25 | $9.08 | 27025 |
| 2022-09-20 | -90.16 | $9.05 | 15118 |
| 2022-09-19 | -80.33 | $9.11 | 37302 |
| 2022-09-16 | -60.66 | $9.23 | 71915 |
| 2022-09-15 | -89.58 | $9.17 | 10207 |
| 2022-09-14 | -97.83 | $9.15 | 72100 |
| 2022-09-13 | -92.68 | $9.22 | 15800 |
| 2022-09-12 | -80.49 | $9.27 | 33538 |
| 2022-09-09 | -72.73 | $9.31 | 16416 |
| 2022-09-08 | -77.27 | $9.29 | 4400 |
| 2022-09-07 | -73.91 | $9.31 | 26100 |
| 2022-09-06 | -100.00 | $9.22 | 23927 |
| 2022-09-02 | -91.67 | $9.32 | 10302 |
| 2022-09-01 | -97.22 | $9.30 | 4210 |
| 2022-08-31 | -72.22 | $9.39 | 3100 |
| 2022-08-30 | -80.56 | $9.36 | 25100 |
| 2022-08-29 | -61.11 | $9.43 | 4300 |
| 2022-08-26 | -61.11 | $9.43 | 9200 |
| 2022-08-25 | -55.56 | $9.45 | 9443 |
| 2022-08-24 | -69.44 | $9.40 | 39600 |
| 2022-08-23 | -75.00 | $9.38 | 31623 |
| 2022-08-22 | -94.44 | $9.31 | 13428 |
| 2022-08-19 | -80.56 | $9.36 | 32029 |
| 2022-08-18 | -66.67 | $9.41 | 19200 |
| 2022-08-17 | -75.00 | $9.38 | 20828 |
| 2022-08-16 | -51.35 | $9.46 | 16900 |
| 2022-08-15 | -35.14 | $9.52 | 23401 |
| 2022-08-12 | -44.74 | $9.48 | 80600 |
| 2022-08-11 | -15.79 | $9.59 | 19700 |
| 2022-08-10 | -13.64 | $9.59 | 9900 |
| 2022-08-09 | -19.51 | $9.54 | 6900 |
| 2022-08-08 | -19.51 | $9.54 | 14148 |
| 2022-08-05 | -21.05 | $9.51 | 17517 |
| 2022-08-04 | -7.89 | $9.56 | 6512 |
| 2022-08-03 | -10.20 | $9.54 | 27700 |
| 2022-08-02 | -8.16 | $9.55 | 14300 |
| 2022-08-01 | -10.20 | $9.54 | 28000 |
| 2022-07-29 | -2.08 | $9.57 | 21300 |
| 2022-07-28 | 0.00 | $9.47 | 20000 |
| 2022-07-27 | -29.41 | $9.34 | 51500 |
| 2022-07-26 | -23.53 | $9.36 | 29018 |
| 2022-07-25 | -17.65 | $9.38 | 32500 |
| 2022-07-22 | -17.65 | $9.38 | 38004 |
| 2022-07-21 | -27.78 | $9.34 | 7321 |
| 2022-07-20 | -28.21 | $9.33 | 70100 |
| 2022-07-19 | -40.00 | $9.28 | 40704 |
| 2022-07-18 | -36.59 | $9.29 | 12731 |
| 2022-07-15 | -41.46 | $9.27 | 20218 |
| 2022-07-14 | -41.46 | $9.27 | 20849 |
| 2022-07-13 | -31.71 | $9.31 | 12100 |
| 2022-07-12 | -19.51 | $9.36 | 21427 |
| 2022-07-11 | -31.71 | $9.31 | 23512 |
| 2022-07-08 | -34.15 | $9.30 | 43500 |
| 2022-07-07 | -31.82 | $9.33 | 91600 |
| 2022-07-06 | -18.18 | $9.39 | 11900 |
| 2022-07-05 | -34.09 | $9.32 | 20022 |
| 2022-07-01 | -50.00 | $9.25 | 38000 |
| 2022-06-30 | -65.91 | $9.18 | 39400 |
| 2022-06-29 | -68.18 | $9.17 | 16900 |
| 2022-06-28 | -77.27 | $9.13 | 14217 |
| 2022-06-27 | -66.67 | $9.18 | 26300 |
| 2022-06-24 | -68.89 | $9.17 | 18100 |
| 2022-06-23 | -64.44 | $9.19 | 18100 |
| 2022-06-22 | -95.56 | $9.05 | 52600 |
| 2022-06-21 | -80.00 | $9.12 | 51409 |
| 2022-06-17 | -91.11 | $9.07 | 30403 |
| 2022-06-16 | -86.05 | $9.11 | 69800 |
| 2022-06-15 | -75.00 | $9.18 | 57900 |
| 2022-06-14 | -82.50 | $9.15 | 24221 |
| 2022-06-13 | -75.00 | $9.18 | 29800 |
| 2022-06-10 | -55.00 | $9.26 | 128534 |
| 2022-06-09 | -30.00 | $9.36 | 34606 |
| 2022-06-08 | -15.00 | $9.42 | 34642 |
| 2022-06-07 | -15.00 | $9.42 | 49441 |
| 2022-06-06 | -25.00 | $9.38 | 40714 |
| 2022-06-03 | -25.00 | $9.38 | 65300 |
| 2022-06-02 | -20.00 | $9.40 | 26900 |
| 2022-06-01 | -30.00 | $9.36 | 42700 |
| 2022-05-31 | -42.50 | $9.31 | 60118 |
| 2022-05-27 | -15.00 | $9.42 | 28400 |
| 2022-05-26 | -8.11 | $9.42 | 29925 |
| 2022-05-25 | 0.00 | $9.38 | 25600 |
| 2022-05-24 | -40.00 | $9.26 | 18100 |
| 2022-05-23 | -75.00 | $9.20 | 47411 |
| 2022-05-20 | -84.21 | $9.17 | 56600 |
| 2022-05-19 | -96.15 | $9.15 | 23233 |
| 2022-05-18 | -98.04 | $9.15 | 23300 |
| 2022-05-17 | -78.43 | $9.25 | 29200 |
| 2022-05-16 | -96.08 | $9.16 | 19400 |
| 2022-05-13 | -96.08 | $9.16 | 16819 |
| 2022-05-12 | -84.31 | $9.22 | 26900 |
| 2022-05-11 | -80.39 | $9.24 | 26607 |
| 2022-05-10 | -72.55 | $9.28 | 36000 |
| 2022-05-09 | -92.16 | $9.18 | 40700 |
| 2022-05-06 | -93.33 | $9.23 | 14700 |
| 2022-05-05 | -77.78 | $9.30 | 26600 |
| 2022-05-04 | -75.56 | $9.31 | 25000 |
| 2022-05-03 | -84.62 | $9.32 | 17141 |
| 2022-05-02 | -97.44 | $9.27 | 8940 |
| 2022-04-29 | -90.70 | $9.30 | 10445 |
| 2022-04-28 | -90.70 | $9.30 | 29025 |
| 2022-04-27 | -86.36 | $9.33 | 17800 |
| 2022-04-26 | -84.09 | $9.34 | 95712 |
| 2022-04-25 | -68.29 | $9.43 | 21900 |
| 2022-04-22 | -39.13 | $9.58 | 38600 |
| 2022-04-21 | -86.67 | $9.37 | 46726 |
| 2022-04-20 | -91.30 | $9.35 | 19800 |
| 2022-04-19 | -100.00 | $9.32 | 29700 |
| 2022-04-18 | -86.67 | $9.38 | 47639 |
| 2022-04-14 | -97.67 | $9.35 | 27300 |
| 2022-04-13 | -86.05 | $9.40 | 60700 |
| 2022-04-12 | -93.02 | $9.39 | 40535 |
| 2022-04-11 | -93.02 | $9.39 | 30317 |
| 2022-04-08 | -95.00 | $9.42 | 46800 |
| 2022-04-07 | -95.65 | $9.46 | 25800 |
| 2022-04-06 | -100.00 | $9.48 | 13936 |
| 2022-04-05 | -95.45 | $9.53 | 30500 |
| 2022-04-04 | -83.67 | $9.59 | 24600 |
| 2022-04-01 | -89.80 | $9.56 | 55008 |
| 2022-03-31 | -85.71 | $9.58 | 15602 |
| 2022-03-30 | -83.67 | $9.59 | 15100 |
| 2022-03-29 | -71.43 | $9.65 | 23303 |
| 2022-03-28 | -85.71 | $9.58 | 33600 |
| 2022-03-25 | -100.00 | $9.60 | 23000 |
| 2022-03-24 | -100.00 | $9.63 | 12501 |
| 2022-03-23 | -85.29 | $9.71 | 8900 |
| 2022-03-22 | -93.75 | $9.70 | 15914 |
| 2022-03-21 | -96.88 | $9.70 | 5615 |
| 2022-03-18 | -88.24 | $9.73 | 8138 |
| 2022-03-17 | -86.11 | $9.74 | 10432 |
| 2022-03-16 | -97.22 | $9.70 | 17000 |
| 2022-03-15 | -88.89 | $9.73 | 11300 |
| 2022-03-14 | -91.67 | $9.78 | 6300 |
| 2022-03-11 | -83.33 | $9.81 | 8709 |
| 2022-03-10 | -67.44 | $9.89 | 22841 |
| 2022-03-09 | -55.81 | $9.94 | 12220 |
| 2022-03-08 | -58.14 | $9.93 | 28402 |
| 2022-03-07 | -76.74 | $9.85 | 15500 |
| 2022-03-04 | -48.84 | $9.97 | 630 |
| 2022-03-03 | -48.84 | $9.97 | 16200 |
| 2022-03-02 | -51.16 | $9.96 | 5500 |
| 2022-03-01 | -46.51 | $9.98 | 6527 |
| 2022-02-28 | -67.44 | $9.89 | 5200 |
| 2022-02-25 | -80.77 | $9.85 | 21900 |
| 2022-02-24 | -80.77 | $9.85 | 24200 |
| 2022-02-23 | -90.00 | $9.81 | 38800 |
| 2022-02-22 | -92.96 | $9.80 | 52000 |
| 2022-02-18 | -77.05 | $9.99 | 4800 |
| 2022-02-17 | -73.77 | $10.01 | 16300 |
| 2022-02-16 | -77.05 | $9.99 | 29100 |
| 2022-02-15 | -92.68 | $9.97 | 14900 |
| 2022-02-14 | -93.55 | $9.97 | 52949 |
| 2022-02-11 | -87.74 | $10.04 | 16405 |
| 2022-02-10 | -89.62 | $10.02 | 29345 |
| 2022-02-09 | -86.79 | $10.05 | 50042 |
| 2022-02-08 | -95.28 | $9.96 | 13819 |
| 2022-02-07 | -88.68 | $10.03 | 16320 |
| 2022-02-04 | -96.08 | $9.99 | 21000 |
| 2022-02-03 | -97.06 | $9.98 | 28705 |
| 2022-02-02 | -92.86 | $10.06 | 24900 |
| 2022-02-01 | -96.94 | $10.02 | 28400 |
| 2022-01-31 | -98.98 | $10.00 | 31809 |
| 2022-01-28 | -91.21 | $10.14 | 17000 |
| 2022-01-27 | -87.91 | $10.17 | 13700 |
| 2022-01-26 | -78.02 | $10.26 | 19812 |
| 2022-01-25 | -57.14 | $10.45 | 28800 |
| 2022-01-24 | -83.91 | $10.24 | 14316 |
| 2022-01-21 | -87.36 | $10.21 | 7300 |
| 2022-01-20 | -85.06 | $10.23 | 8500 |
| 2022-01-19 | -91.95 | $10.17 | 31219 |
| 2022-01-18 | -40.00 | $10.75 | 14500 |
| 2022-01-14 | -34.55 | $10.78 | 10104 |
| 2022-01-13 | 0.00 | $10.90 | 9000 |
| 2022-01-12 | -15.79 | $10.74 | 14200 |
| 2022-01-11 | -39.47 | $10.65 | 32600 |
| 2022-01-10 | -31.58 | $10.68 | 18700 |
| 2022-01-07 | -55.26 | $10.59 | 19400 |
| 2022-01-06 | -78.95 | $10.50 | 3100 |
| 2022-01-05 | -81.58 | $10.49 | 33500 |
| 2022-01-04 | -33.33 | $10.68 | 4014 |
| 2022-01-03 | -47.22 | $10.63 | 11838 |
| 2021-12-31 | -16.13 | $10.70 | 50300 |
| 2021-12-30 | -29.17 | $10.61 | 97600 |
| 2021-12-29 | -95.00 | $10.47 | 18411 |
| 2021-12-28 | -95.24 | $10.47 | 9245 |
| 2021-12-27 | -90.48 | $10.50 | 54629 |
| 2021-12-23 | -84.13 | $10.54 | 14300 |
| 2021-12-22 | -77.78 | $10.58 | 14505 |
| 2021-12-21 | -90.48 | $10.50 | 11811 |
| 2021-12-20 | -85.53 | $10.55 | 35806 |
| 2021-12-17 | -75.00 | $10.63 | 17838 |
| 2021-12-16 | -73.68 | $10.64 | 12400 |
| 2021-12-15 | -82.89 | $10.57 | 51300 |
| 2021-12-14 | -89.47 | $10.52 | 43500 |
| 2021-12-13 | -84.21 | $10.56 | 12200 |
| 2021-12-10 | -82.89 | $10.57 | 20641 |
| 2021-12-09 | -81.58 | $10.58 | 19929 |
| 2021-12-08 | -81.58 | $10.58 | 12400 |
| 2021-12-07 | -80.26 | $10.59 | 18104 |
| 2021-12-06 | -92.11 | $10.50 | 21400 |
| 2021-12-03 | -98.65 | $10.47 | 27737 |
| 2021-12-02 | -91.67 | $10.54 | 31500 |
| 2021-12-01 | -77.78 | $10.64 | 68939 |
| 2021-11-30 | -32.79 | $11.00 | 12218 |
| 2021-11-29 | -24.19 | $11.05 | 16500 |
| 2021-11-26 | -20.97 | $11.07 | 900 |
| 2021-11-24 | -33.33 | $10.98 | 8306 |
| 2021-11-23 | -24.24 | $11.04 | 12900 |
| 2021-11-22 | -32.35 | $10.98 | 14800 |
| 2021-11-19 | -1.72 | $11.09 | 23800 |
| 2021-11-18 | 0.00 | $11.10 | 21700 |
| 2021-11-17 | -3.57 | $10.78 | 11800 |
| 2021-11-16 | -14.29 | $10.75 | 18200 |
| 2021-11-15 | -50.00 | $10.65 | 14616 |
| 2021-11-12 | 0.00 | $10.79 | 12309 |
| 2021-11-11 | 0.00 | $10.76 | 14025 |
| 2021-11-10 | 0.00 | $10.74 | 13606 |
| 2021-11-09 | -5.26 | $10.69 | 7424 |
| 2021-11-08 | -10.53 | $10.68 | 3800 |
| 2021-11-05 | -13.64 | $10.67 | 9622 |
| 2021-11-04 | -27.27 | $10.64 | 9300 |
| 2021-11-03 | -18.18 | $10.66 | 7900 |
| 2021-11-02 | -22.73 | $10.65 | 2241 |
| 2021-11-01 | -54.29 | $10.64 | 11345 |
| 2021-10-29 | -50.00 | $10.67 | 15742 |
| 2021-10-28 | -65.96 | $10.64 | 19711 |
| 2021-10-27 | -70.21 | $10.62 | 17221 |
| 2021-10-26 | -85.11 | $10.55 | 8625 |
| 2021-10-25 | -72.34 | $10.61 | 13600 |
| 2021-10-22 | -85.11 | $10.55 | 7400 |
| 2021-10-21 | -93.62 | $10.51 | 10700 |
| 2021-10-20 | -78.72 | $10.58 | 13641 |
| 2021-10-19 | -85.11 | $10.55 | 13317 |
| 2021-10-18 | -72.34 | $10.61 | 18800 |
| 2021-10-15 | -78.72 | $10.58 | 15100 |
| 2021-10-14 | -70.21 | $10.62 | 15227 |
| 2021-10-13 | -68.09 | $10.63 | 12032 |
| 2021-10-12 | -80.00 | $10.58 | 8000 |
| 2021-10-11 | -94.00 | $10.51 | 3335 |
| 2021-10-08 | -88.00 | $10.54 | 1300 |
| 2021-10-07 | -86.00 | $10.55 | 20100 |
| 2021-10-06 | -92.00 | $10.52 | 42900 |
| 2021-10-05 | -88.37 | $10.60 | 77000 |
| 2021-10-04 | -83.87 | $10.72 | 9744 |
| 2021-10-01 | -35.48 | $10.87 | 12700 |
| 2021-09-30 | -38.71 | $10.86 | 21500 |
| 2021-09-29 | -70.97 | $10.76 | 9904 |
| 2021-09-28 | -74.19 | $10.75 | 33232 |
| 2021-09-27 | -64.52 | $10.78 | 21931 |
| 2021-09-24 | -69.57 | $10.82 | 21322 |
| 2021-09-23 | -69.57 | $10.82 | 27427 |
| 2021-09-22 | -56.52 | $10.85 | 20948 |
| 2021-09-21 | -69.57 | $10.82 | 9200 |
| 2021-09-20 | -69.57 | $10.82 | 12226 |
| 2021-09-17 | -73.91 | $10.81 | 12100 |
| 2021-09-16 | -47.83 | $10.87 | 14300 |
| 2021-09-15 | -60.87 | $10.84 | 22724 |
| 2021-09-14 | -50.00 | $10.85 | 16207 |
| 2021-09-13 | -40.00 | $10.87 | 18408 |
| 2021-09-10 | -64.71 | $10.81 | 5100 |
| 2021-09-09 | -68.42 | $10.81 | 4400 |
| 2021-09-08 | -68.18 | $10.82 | 20600 |
| 2021-09-07 | -88.89 | $10.81 | 10800 |
| 2021-09-03 | -72.73 | $10.85 | 10202 |
| 2021-09-02 | -72.97 | $10.89 | 18300 |
| 2021-09-01 | -91.89 | $10.82 | 13400 |
| 2021-08-31 | -81.08 | $10.86 | 5700 |
| 2021-08-30 | -78.38 | $10.87 | 7200 |
| 2021-08-27 | -78.38 | $10.87 | 4821 |
| 2021-08-26 | -89.19 | $10.83 | 10301 |
| 2021-08-25 | -75.68 | $10.88 | 6801 |
| 2021-08-24 | -72.97 | $10.89 | 27400 |
| 2021-08-23 | -78.38 | $10.87 | 12649 |
| 2021-08-20 | -78.38 | $10.87 | 17120 |
| 2021-08-19 | -72.97 | $10.89 | 33722 |
| 2021-08-18 | -94.59 | $10.81 | 13400 |
| 2021-08-17 | -91.89 | $10.82 | 45800 |
| 2021-08-16 | -73.53 | $10.91 | 15600 |
| 2021-08-13 | -79.41 | $10.89 | 2501 |
| 2021-08-12 | -76.47 | $10.90 | 14300 |
| 2021-08-11 | -76.47 | $10.90 | 28044 |
| 2021-08-10 | -79.41 | $10.89 | 12511 |
| 2021-08-09 | -76.47 | $10.90 | 18727 |
| 2021-08-06 | -76.47 | $10.90 | 11200 |
| 2021-08-05 | -46.88 | $10.99 | 3700 |
| 2021-08-04 | -46.88 | $10.99 | 8912 |
| 2021-08-03 | -43.75 | $11.00 | 13610 |
| 2021-08-02 | -46.15 | $10.96 | 18200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.48
2026-07-28
Close Price
$9.34
Vol: 12317Average Directional Index - Detailed Analysis
Minimum
6.45
Average
22.08
Maximum
75.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 18.48 | $9.34 | 12317 |
| 2026-07-27 | 18.21 | $9.39 | 15400 |
| 2026-07-24 | 17.92 | $9.38 | 14900 |
| 2026-07-23 | 17.50 | $9.38 | 23700 |
| 2026-07-22 | 17.19 | $9.35 | 4135 |
| 2026-07-21 | 17.07 | $9.38 | 23800 |
| 2026-07-20 | 16.83 | $9.43 | 30938 |
| 2026-07-17 | 16.18 | $9.41 | 1011 |
| 2026-07-16 | 15.93 | $9.41 | 2300 |
| 2026-07-15 | 15.57 | $9.47 | 6103 |
| 2026-07-14 | 14.87 | $9.50 | 60339 |
| 2026-07-13 | 14.19 | $9.38 | 31600 |
| 2026-07-10 | 14.24 | $9.44 | 18800 |
| 2026-07-09 | 14.07 | $9.35 | 3300 |
| 2026-07-08 | 14.40 | $9.32 | 20900 |
| 2026-07-07 | 14.75 | $9.36 | 6800 |
| 2026-07-06 | 14.20 | $9.40 | 2900 |
| 2026-07-02 | 13.50 | $9.38 | 7000 |
| 2026-07-01 | 12.83 | $9.46 | 7100 |
| 2026-06-30 | 12.01 | $9.42 | 20428 |
| 2026-06-29 | 11.35 | $9.43 | 9400 |
| 2026-06-26 | 10.87 | $9.36 | 12800 |
| 2026-06-25 | 10.85 | $9.36 | 18214 |
| 2026-06-24 | 10.92 | $9.29 | 15400 |
| 2026-06-23 | 11.26 | $9.30 | 10233 |
| 2026-06-22 | 11.62 | $9.27 | 15900 |
| 2026-06-18 | 12.00 | $9.28 | 11700 |
| 2026-06-17 | 12.49 | $9.28 | 10448 |
| 2026-06-16 | 13.10 | $9.27 | 11200 |
| 2026-06-15 | 13.75 | $9.27 | 1000 |
| 2026-06-12 | 14.34 | $9.28 | 9700 |
| 2026-06-11 | 14.96 | $9.26 | 5400 |
| 2026-06-10 | 15.36 | $9.22 | 6100 |
| 2026-06-09 | 15.34 | $9.20 | 4701 |
| 2026-06-08 | 15.31 | $9.21 | 8447 |
| 2026-06-05 | 15.29 | $9.20 | 22200 |
| 2026-06-04 | 15.32 | $9.25 | 4426 |
| 2026-06-03 | 15.60 | $9.22 | 7300 |
| 2026-06-02 | 15.90 | $9.26 | 8400 |
| 2026-06-01 | 16.40 | $9.32 | 9494 |
| 2026-05-29 | 17.18 | $9.34 | 22200 |
| 2026-05-28 | 18.04 | $9.33 | 22705 |
| 2026-05-27 | 18.94 | $9.35 | 37700 |
| 2026-05-26 | 19.89 | $9.28 | 12841 |
| 2026-05-22 | 20.68 | $9.22 | 49500 |
| 2026-05-21 | 21.14 | $9.20 | 58805 |
| 2026-05-20 | 21.27 | $9.19 | 9900 |
| 2026-05-19 | 21.19 | $9.15 | 31505 |
| 2026-05-18 | 21.12 | $9.20 | 8100 |
| 2026-05-15 | 21.25 | $9.17 | 13300 |
| 2026-05-14 | 21.40 | $9.35 | 17626 |
| 2026-05-13 | 22.24 | $9.29 | 10300 |
| 2026-05-12 | 23.12 | $9.28 | 10000 |
| 2026-05-11 | 23.69 | $9.31 | 24746 |
| 2026-05-08 | 24.70 | $9.31 | 14404 |
| 2026-05-07 | 25.39 | $9.29 | 36706 |
| 2026-05-06 | 26.11 | $9.30 | 55200 |
| 2026-05-05 | 27.18 | $9.24 | 21917 |
| 2026-05-04 | 28.19 | $9.23 | 13600 |
| 2026-05-01 | 29.25 | $9.33 | 31515 |
| 2026-04-30 | 30.41 | $9.37 | 33915 |
| 2026-04-29 | 30.99 | $9.29 | 1620 |
| 2026-04-28 | 30.91 | $9.29 | 23900 |
| 2026-04-27 | 30.82 | $9.39 | 10706 |
| 2026-04-24 | 31.20 | $9.36 | 5237 |
| 2026-04-23 | 31.16 | $9.40 | 11907 |
| 2026-04-22 | 31.12 | $9.38 | 14642 |
| 2026-04-21 | 30.70 | $9.41 | 12700 |
| 2026-04-20 | 30.43 | $9.44 | 8800 |
| 2026-04-17 | 30.15 | $9.44 | 14300 |
| 2026-04-16 | 30.10 | $9.43 | 21500 |
| 2026-04-15 | 29.91 | $9.46 | 6700 |
| 2026-04-14 | 29.70 | $9.45 | 12400 |
| 2026-04-13 | 29.59 | $9.51 | 21539 |
| 2026-04-10 | 29.68 | $9.56 | 3700 |
| 2026-04-09 | 29.84 | $9.52 | 12500 |
| 2026-04-08 | 29.95 | $9.47 | 6400 |
| 2026-04-07 | 29.83 | $9.36 | 32000 |
| 2026-04-06 | 29.14 | $9.39 | 21500 |
| 2026-04-02 | 28.93 | $9.34 | 19500 |
| 2026-04-01 | 28.71 | $9.51 | 6220 |
| 2026-03-31 | 29.06 | $9.45 | 46700 |
| 2026-03-30 | 29.43 | $9.27 | 39235 |
| 2026-03-27 | 29.15 | $9.46 | 1100 |
| 2026-03-26 | 29.76 | $9.40 | 5100 |
| 2026-03-25 | 30.46 | $9.49 | 26200 |
| 2026-03-24 | 30.82 | $9.40 | 14700 |
| 2026-03-23 | 31.20 | $9.57 | 64900 |
| 2026-03-20 | 32.80 | $9.69 | 21211 |
| 2026-03-19 | 33.34 | $9.75 | 7700 |
| 2026-03-18 | 33.23 | $9.82 | 27200 |
| 2026-03-17 | 33.11 | $9.86 | 12617 |
| 2026-03-16 | 33.40 | $9.87 | 9540 |
| 2026-03-13 | 32.96 | $9.77 | 15049 |
| 2026-03-12 | 32.92 | $9.81 | 22200 |
| 2026-03-11 | 32.45 | $9.75 | 13245 |
| 2026-03-10 | 32.08 | $9.80 | 10406 |
| 2026-03-09 | 31.70 | $9.75 | 18200 |
| 2026-03-06 | 31.76 | $9.79 | 8948 |
| 2026-03-05 | 31.83 | $9.67 | 12500 |
| 2026-03-04 | 31.97 | $9.67 | 11029 |
| 2026-03-03 | 32.12 | $9.69 | 7302 |
| 2026-03-02 | 32.15 | $9.69 | 28300 |
| 2026-02-27 | 32.32 | $9.67 | 15013 |
| 2026-02-26 | 32.49 | $9.68 | 23227 |
| 2026-02-25 | 32.93 | $9.65 | 8000 |
| 2026-02-24 | 33.17 | $9.64 | 10700 |
| 2026-02-23 | 33.42 | $9.64 | 14323 |
| 2026-02-20 | 33.74 | $9.71 | 9417 |
| 2026-02-19 | 34.09 | $9.62 | 27500 |
| 2026-02-18 | 34.45 | $9.74 | 21005 |
| 2026-02-17 | 34.25 | $9.66 | 15000 |
| 2026-02-13 | 34.05 | $9.70 | 9445 |
| 2026-02-12 | 33.34 | $9.74 | 10932 |
| 2026-02-11 | 32.63 | $9.72 | 9344 |
| 2026-02-10 | 31.91 | $9.70 | 4600 |
| 2026-02-09 | 31.16 | $9.70 | 19207 |
| 2026-02-06 | 30.47 | $9.61 | 17300 |
| 2026-02-05 | 29.74 | $9.70 | 20935 |
| 2026-02-04 | 28.54 | $9.68 | 55326 |
| 2026-02-03 | 26.73 | $9.63 | 65800 |
| 2026-02-02 | 25.17 | $9.48 | 12527 |
| 2026-01-30 | 24.55 | $9.45 | 14520 |
| 2026-01-29 | 23.64 | $9.43 | 24600 |
| 2026-01-28 | 22.97 | $9.37 | 9300 |
| 2026-01-27 | 22.43 | $9.32 | 17600 |
| 2026-01-26 | 22.35 | $9.27 | 31100 |
| 2026-01-23 | 22.49 | $9.31 | 10100 |
| 2026-01-22 | 22.40 | $9.33 | 19903 |
| 2026-01-21 | 22.31 | $9.37 | 20932 |
| 2026-01-20 | 21.85 | $9.29 | 41510 |
| 2026-01-16 | 21.36 | $9.40 | 38413 |
| 2026-01-15 | 19.95 | $9.37 | 15117 |
| 2026-01-14 | 18.92 | $9.46 | 19500 |
| 2026-01-13 | 17.68 | $9.41 | 10139 |
| 2026-01-12 | 16.63 | $9.40 | 15000 |
| 2026-01-09 | 15.59 | $9.40 | 22211 |
| 2026-01-08 | 14.57 | $9.37 | 63707 |
| 2026-01-07 | 13.48 | $9.35 | 18500 |
| 2026-01-06 | 12.89 | $9.34 | 11329 |
| 2026-01-05 | 12.36 | $9.33 | 28500 |
| 2026-01-02 | 11.79 | $9.28 | 14300 |
| 2025-12-31 | 11.50 | $9.31 | 10715 |
| 2025-12-30 | 10.84 | $9.31 | 15200 |
| 2025-12-29 | 10.55 | $9.26 | 11200 |
| 2025-12-26 | 10.60 | $9.24 | 17230 |
| 2025-12-24 | 10.66 | $9.26 | 5100 |
| 2025-12-23 | 10.50 | $9.27 | 34000 |
| 2025-12-22 | 10.33 | $9.30 | 33506 |
| 2025-12-19 | 9.93 | $9.26 | 15202 |
| 2025-12-18 | 9.52 | $9.29 | 34813 |
| 2025-12-17 | 9.15 | $9.24 | 25223 |
| 2025-12-16 | 9.31 | $9.24 | 18500 |
| 2025-12-15 | 9.38 | $9.25 | 24429 |
| 2025-12-12 | 9.16 | $9.26 | 15116 |
| 2025-12-11 | 9.43 | $9.32 | 23914 |
| 2025-12-10 | 9.61 | $9.33 | 28920 |
| 2025-12-09 | 9.61 | $9.30 | 42841 |
| 2025-12-08 | 9.62 | $9.26 | 21329 |
| 2025-12-05 | 9.96 | $9.30 | 10800 |
| 2025-12-04 | 10.47 | $9.31 | 12100 |
| 2025-12-03 | 10.85 | $9.29 | 45820 |
| 2025-12-02 | 11.07 | $9.26 | 23544 |
| 2025-12-01 | 11.31 | $9.26 | 27300 |
| 2025-11-28 | 11.55 | $9.37 | 27600 |
| 2025-11-26 | 12.05 | $9.26 | 42041 |
| 2025-11-25 | 12.57 | $9.26 | 23600 |
| 2025-11-24 | 12.87 | $9.27 | 34700 |
| 2025-11-21 | 13.18 | $9.30 | 31600 |
| 2025-11-20 | 13.26 | $9.31 | 39000 |
| 2025-11-19 | 13.35 | $9.43 | 7547 |
| 2025-11-18 | 13.43 | $9.47 | 42700 |
| 2025-11-17 | 12.66 | $9.49 | 12804 |
| 2025-11-14 | 11.85 | $9.48 | 1446 |
| 2025-11-13 | 11.00 | $9.50 | 44300 |
| 2025-11-12 | 10.11 | $9.49 | 8422 |
| 2025-11-11 | 9.60 | $9.48 | 3900 |
| 2025-11-10 | 9.42 | $9.41 | 11100 |
| 2025-11-07 | 9.81 | $9.34 | 33300 |
| 2025-11-06 | 10.22 | $9.41 | 5800 |
| 2025-11-05 | 10.08 | $9.37 | 18041 |
| 2025-11-04 | 10.08 | $9.42 | 13700 |
| 2025-11-03 | 10.09 | $9.38 | 34145 |
| 2025-10-31 | 9.70 | $9.46 | 13900 |
| 2025-10-30 | 9.29 | $9.35 | 28427 |
| 2025-10-29 | 8.86 | $9.42 | 120441 |
| 2025-10-28 | 8.60 | $9.27 | 101900 |
| 2025-10-27 | 9.02 | $9.25 | 58800 |
| 2025-10-24 | 9.08 | $9.27 | 38200 |
| 2025-10-23 | 9.48 | $9.27 | 42000 |
| 2025-10-22 | 9.62 | $9.30 | 29500 |
| 2025-10-21 | 9.84 | $9.30 | 52900 |
| 2025-10-20 | 10.17 | $9.24 | 18100 |
| 2025-10-17 | 9.49 | $9.22 | 21227 |
| 2025-10-16 | 8.78 | $9.21 | 75900 |
| 2025-10-15 | 8.11 | $9.36 | 5100 |
| 2025-10-14 | 8.49 | $9.41 | 11900 |
| 2025-10-13 | 8.90 | $9.39 | 3242 |
| 2025-10-10 | 8.78 | $9.39 | 7343 |
| 2025-10-09 | 8.55 | $9.39 | 3618 |
| 2025-10-08 | 8.99 | $9.35 | 15600 |
| 2025-10-07 | 9.46 | $9.29 | 21129 |
| 2025-10-06 | 9.38 | $9.29 | 16612 |
| 2025-10-03 | 9.50 | $9.32 | 28520 |
| 2025-10-02 | 9.39 | $9.28 | 12339 |
| 2025-10-01 | 9.56 | $9.30 | 14223 |
| 2025-09-30 | 9.85 | $9.26 | 27814 |
| 2025-09-29 | 10.16 | $9.23 | 31241 |
| 2025-09-26 | 10.27 | $9.21 | 23500 |
| 2025-09-25 | 10.38 | $9.29 | 16100 |
| 2025-09-24 | 10.45 | $9.29 | 28829 |
| 2025-09-23 | 10.52 | $9.32 | 14100 |
| 2025-09-22 | 10.48 | $9.32 | 15700 |
| 2025-09-19 | 10.44 | $9.32 | 12500 |
| 2025-09-18 | 10.48 | $9.30 | 8400 |
| 2025-09-17 | 10.87 | $9.32 | 16418 |
| 2025-09-16 | 10.65 | $9.30 | 3200 |
| 2025-09-15 | 10.77 | $9.27 | 27800 |
| 2025-09-12 | 10.90 | $9.30 | 23300 |
| 2025-09-11 | 10.83 | $9.31 | 34516 |
| 2025-09-10 | 10.84 | $9.31 | 16500 |
| 2025-09-09 | 10.08 | $9.29 | 13914 |
| 2025-09-08 | 9.27 | $9.28 | 18536 |
| 2025-09-05 | 8.88 | $9.21 | 13300 |
| 2025-09-04 | 9.09 | $9.17 | 28600 |
| 2025-09-03 | 9.31 | $9.16 | 10900 |
| 2025-09-02 | 9.43 | $9.14 | 16917 |
| 2025-08-29 | 9.19 | $9.14 | 16400 |
| 2025-08-28 | 8.94 | $9.10 | 18934 |
| 2025-08-27 | 8.56 | $9.12 | 8200 |
| 2025-08-26 | 8.34 | $9.12 | 15600 |
| 2025-08-25 | 8.27 | $9.12 | 25200 |
| 2025-08-22 | 8.20 | $9.17 | 6026 |
| 2025-08-21 | 8.29 | $9.14 | 70219 |
| 2025-08-20 | 8.30 | $9.09 | 11900 |
| 2025-08-19 | 7.57 | $9.12 | 19031 |
| 2025-08-18 | 7.11 | $9.16 | 14200 |
| 2025-08-15 | 6.79 | $9.18 | 9700 |
| 2025-08-14 | 6.45 | $9.20 | 13547 |
| 2025-08-13 | 6.60 | $9.20 | 16500 |
| 2025-08-12 | 6.76 | $9.18 | 14800 |
| 2025-08-11 | 6.94 | $9.13 | 25800 |
| 2025-08-08 | 7.13 | $9.12 | 7910 |
| 2025-08-07 | 7.14 | $9.14 | 25800 |
| 2025-08-06 | 7.14 | $9.14 | 35917 |
| 2025-08-05 | 7.49 | $9.14 | 11907 |
| 2025-08-04 | 7.76 | $9.12 | 28200 |
| 2025-08-01 | 7.96 | $9.12 | 15400 |
| 2025-07-31 | 8.17 | $9.07 | 12702 |
| 2025-07-30 | 8.05 | $9.06 | 2300 |
| 2025-07-29 | 8.22 | $9.10 | 4308 |
| 2025-07-28 | 8.60 | $9.11 | 15222 |
| 2025-07-25 | 9.03 | $9.11 | 24738 |
| 2025-07-24 | 9.37 | $9.12 | 59200 |
| 2025-07-23 | 9.80 | $9.00 | 9300 |
| 2025-07-22 | 9.75 | $9.03 | 30302 |
| 2025-07-21 | 9.91 | $9.06 | 17000 |
| 2025-07-18 | 9.64 | $9.06 | 17509 |
| 2025-07-17 | 9.43 | $9.05 | 5500 |
| 2025-07-16 | 8.95 | $9.03 | 33800 |
| 2025-07-15 | 8.43 | $9.06 | 44843 |
| 2025-07-14 | 7.89 | $9.14 | 18321 |
| 2025-07-11 | 8.09 | $9.13 | 36021 |
| 2025-07-10 | 8.14 | $9.13 | 17600 |
| 2025-07-09 | 8.40 | $9.14 | 19800 |
| 2025-07-08 | 8.82 | $9.12 | 27617 |
| 2025-07-07 | 9.11 | $9.05 | 37600 |
| 2025-07-03 | 9.42 | $9.18 | 11400 |
| 2025-07-02 | 9.28 | $9.17 | 10800 |
| 2025-07-01 | 9.27 | $9.16 | 33113 |
| 2025-06-30 | 9.45 | $9.06 | 24407 |
| 2025-06-27 | 9.67 | $9.03 | 23100 |
| 2025-06-26 | 9.65 | $8.95 | 25748 |
| 2025-06-25 | 9.21 | $8.99 | 20220 |
| 2025-06-24 | 8.87 | $8.98 | 43537 |
| 2025-06-23 | 8.43 | $8.99 | 18300 |
| 2025-06-20 | 8.34 | $8.97 | 11149 |
| 2025-06-18 | 8.25 | $8.99 | 11109 |
| 2025-06-17 | 8.28 | $8.96 | 28600 |
| 2025-06-16 | 8.31 | $8.96 | 14634 |
| 2025-06-13 | 8.34 | $8.97 | 40700 |
| 2025-06-12 | 8.37 | $9.07 | 11400 |
| 2025-06-11 | 8.55 | $9.03 | 22217 |
| 2025-06-10 | 8.93 | $9.02 | 24700 |
| 2025-06-09 | 9.32 | $9.00 | 13700 |
| 2025-06-06 | 9.52 | $8.97 | 9500 |
| 2025-06-05 | 9.73 | $9.01 | 9000 |
| 2025-06-04 | 10.17 | $9.01 | 15517 |
| 2025-06-03 | 10.46 | $8.99 | 44702 |
| 2025-06-02 | 10.77 | $9.03 | 12700 |
| 2025-05-30 | 11.19 | $9.02 | 43100 |
| 2025-05-29 | 11.72 | $8.97 | 61700 |
| 2025-05-28 | 12.27 | $8.99 | 34300 |
| 2025-05-27 | 12.63 | $9.01 | 32010 |
| 2025-05-23 | 13.00 | $8.93 | 22428 |
| 2025-05-22 | 12.93 | $8.95 | 62500 |
| 2025-05-21 | 12.85 | $8.94 | 37204 |
| 2025-05-20 | 12.92 | $9.02 | 6100 |
| 2025-05-19 | 13.38 | $9.05 | 12100 |
| 2025-05-16 | 13.76 | $9.11 | 10800 |
| 2025-05-15 | 13.94 | $9.12 | 15838 |
| 2025-05-14 | 14.40 | $9.08 | 46837 |
| 2025-05-13 | 14.89 | $9.09 | 35229 |
| 2025-05-12 | 15.58 | $9.11 | 11704 |
| 2025-05-09 | 16.07 | $9.12 | 6546 |
| 2025-05-08 | 16.63 | $9.08 | 13100 |
| 2025-05-07 | 17.22 | $9.15 | 42640 |
| 2025-05-06 | 17.91 | $9.09 | 46145 |
| 2025-05-05 | 18.64 | $9.16 | 8900 |
| 2025-05-02 | 19.17 | $9.21 | 42401 |
| 2025-05-01 | 19.53 | $9.33 | 41700 |
| 2025-04-30 | 20.14 | $9.31 | 45723 |
| 2025-04-29 | 20.18 | $9.29 | 68322 |
| 2025-04-28 | 20.23 | $9.35 | 7123 |
| 2025-04-25 | 20.28 | $9.32 | 35200 |
| 2025-04-24 | 20.17 | $9.27 | 33300 |
| 2025-04-23 | 20.39 | $9.13 | 35705 |
| 2025-04-22 | 20.61 | $9.02 | 4000 |
| 2025-04-21 | 21.53 | $8.97 | 73010 |
| 2025-04-17 | 22.49 | $9.13 | 10719 |
| 2025-04-16 | 22.86 | $9.15 | 14400 |
| 2025-04-15 | 23.21 | $9.23 | 74500 |
| 2025-04-14 | 23.58 | $8.97 | 66424 |
| 2025-04-11 | 24.55 | $9.07 | 21700 |
| 2025-04-10 | 25.45 | $9.04 | 21537 |
| 2025-04-09 | 26.73 | $8.96 | 44400 |
| 2025-04-08 | 28.08 | $8.86 | 28034 |
| 2025-04-07 | 29.54 | $8.94 | 23106 |
| 2025-04-04 | 31.04 | $9.14 | 14745 |
| 2025-04-03 | 31.96 | $9.20 | 13600 |
| 2025-04-02 | 32.24 | $9.29 | 10300 |
| 2025-04-01 | 32.28 | $9.32 | 17612 |
| 2025-03-31 | 32.07 | $9.32 | 28600 |
| 2025-03-28 | 31.84 | $9.22 | 4200 |
| 2025-03-27 | 32.00 | $9.19 | 12943 |
| 2025-03-26 | 32.18 | $9.27 | 32000 |
| 2025-03-25 | 31.92 | $9.22 | 12400 |
| 2025-03-24 | 31.94 | $9.28 | 111439 |
| 2025-03-21 | 31.87 | $9.13 | 18100 |
| 2025-03-20 | 32.83 | $9.20 | 77000 |
| 2025-03-19 | 33.10 | $9.19 | 7231 |
| 2025-03-18 | 33.38 | $9.36 | 12617 |
| 2025-03-17 | 32.67 | $9.31 | 46400 |
| 2025-03-14 | 31.92 | $9.31 | 40800 |
| 2025-03-13 | 31.44 | $9.20 | 27100 |
| 2025-03-12 | 30.94 | $9.24 | 49714 |
| 2025-03-11 | 30.41 | $9.13 | 17900 |
| 2025-03-10 | 30.88 | $9.20 | 17201 |
| 2025-03-07 | 31.00 | $9.16 | 18730 |
| 2025-03-06 | 31.13 | $9.18 | 3100 |
| 2025-03-05 | 31.70 | $9.18 | 62400 |
| 2025-03-04 | 32.30 | $9.10 | 45202 |
| 2025-03-03 | 33.06 | $9.28 | 14311 |
| 2025-02-28 | 31.98 | $9.25 | 25324 |
| 2025-02-27 | 31.01 | $9.20 | 5810 |
| 2025-02-26 | 30.13 | $9.18 | 52100 |
| 2025-02-25 | 29.19 | $9.18 | 65508 |
| 2025-02-24 | 28.21 | $9.12 | 56316 |
| 2025-02-21 | 28.17 | $9.17 | 38200 |
| 2025-02-20 | 27.46 | $9.18 | 68700 |
| 2025-02-19 | 26.81 | $9.14 | 30500 |
| 2025-02-18 | 26.33 | $9.06 | 10817 |
| 2025-02-14 | 25.88 | $9.09 | 31100 |
| 2025-02-13 | 25.40 | $9.06 | 25500 |
| 2025-02-12 | 25.46 | $8.99 | 49500 |
| 2025-02-11 | 25.72 | $9.06 | 21136 |
| 2025-02-10 | 24.68 | $9.11 | 41500 |
| 2025-02-07 | 23.76 | $9.06 | 19800 |
| 2025-02-06 | 22.79 | $9.09 | 35900 |
| 2025-02-05 | 21.50 | $9.05 | 27200 |
| 2025-02-04 | 20.14 | $9.04 | 33700 |
| 2025-02-03 | 19.12 | $9.03 | 85400 |
| 2025-01-31 | 18.04 | $8.99 | 55606 |
| 2025-01-30 | 17.01 | $8.99 | 47535 |
| 2025-01-29 | 16.48 | $8.93 | 31700 |
| 2025-01-28 | 15.93 | $8.94 | 22700 |
| 2025-01-27 | 15.55 | $8.95 | 10527 |
| 2025-01-24 | 14.67 | $8.98 | 15200 |
| 2025-01-23 | 14.17 | $8.88 | 27226 |
| 2025-01-22 | 13.64 | $8.91 | 26700 |
| 2025-01-21 | 12.96 | $8.91 | 11800 |
| 2025-01-17 | 12.46 | $8.90 | 40924 |
| 2025-01-16 | 11.93 | $8.87 | 30000 |
| 2025-01-15 | 11.72 | $8.89 | 20800 |
| 2025-01-14 | 11.82 | $8.83 | 54000 |
| 2025-01-13 | 12.08 | $8.78 | 67300 |
| 2025-01-10 | 12.53 | $8.79 | 41133 |
| 2025-01-08 | 13.00 | $8.81 | 30900 |
| 2025-01-07 | 13.49 | $8.79 | 38405 |
| 2025-01-06 | 14.01 | $8.84 | 28632 |
| 2025-01-03 | 14.06 | $8.82 | 96400 |
| 2025-01-02 | 14.32 | $8.73 | 39400 |
| 2024-12-31 | 15.05 | $8.71 | 383949 |
| 2024-12-30 | 15.63 | $8.67 | 203900 |
| 2024-12-27 | 15.80 | $8.65 | 72900 |
| 2024-12-26 | 16.13 | $8.68 | 48439 |
| 2024-12-24 | 16.62 | $8.66 | 28500 |
| 2024-12-23 | 17.14 | $8.65 | 69835 |
| 2024-12-20 | 16.09 | $8.67 | 60927 |
| 2024-12-19 | 15.17 | $8.65 | 146600 |
| 2024-12-18 | 14.20 | $8.73 | 72800 |
| 2024-12-17 | 13.69 | $8.79 | 83108 |
| 2024-12-16 | 13.53 | $8.86 | 67415 |
| 2024-12-13 | 14.00 | $8.88 | 71006 |
| 2024-12-12 | 14.59 | $8.97 | 109217 |
| 2024-12-11 | 14.96 | $9.00 | 38403 |
| 2024-12-10 | 14.73 | $9.01 | 38800 |
| 2024-12-09 | 14.49 | $9.00 | 42807 |
| 2024-12-06 | 14.23 | $9.01 | 38232 |
| 2024-12-05 | 14.05 | $9.00 | 21800 |
| 2024-12-04 | 14.01 | $9.01 | 43139 |
| 2024-12-03 | 13.98 | $9.02 | 35600 |
| 2024-12-02 | 13.95 | $9.00 | 45440 |
| 2024-11-29 | 14.14 | $8.99 | 35828 |
| 2024-11-27 | 14.25 | $8.97 | 56915 |
| 2024-11-26 | 14.52 | $8.93 | 41000 |
| 2024-11-25 | 15.11 | $8.94 | 52500 |
| 2024-11-22 | 15.74 | $8.90 | 46802 |
| 2024-11-21 | 16.04 | $8.91 | 57433 |
| 2024-11-20 | 16.37 | $8.93 | 34527 |
| 2024-11-19 | 17.10 | $8.95 | 16307 |
| 2024-11-18 | 17.41 | $8.96 | 6600 |
| 2024-11-15 | 17.81 | $8.95 | 12700 |
| 2024-11-14 | 18.05 | $9.04 | 11500 |
| 2024-11-13 | 18.76 | $9.05 | 66749 |
| 2024-11-12 | 19.51 | $9.04 | 19400 |
| 2024-11-11 | 19.75 | $9.09 | 37000 |
| 2024-11-08 | 20.65 | $9.12 | 19414 |
| 2024-11-07 | 21.31 | $9.08 | 18032 |
| 2024-11-06 | 21.45 | $8.96 | 17648 |
| 2024-11-05 | 21.60 | $9.07 | 21000 |
| 2024-11-04 | 21.18 | $9.02 | 35548 |
| 2024-11-01 | 20.94 | $9.04 | 33910 |
| 2024-10-31 | 20.68 | $9.10 | 46406 |
| 2024-10-30 | 19.93 | $9.02 | 34400 |
| 2024-10-29 | 19.14 | $9.13 | 56200 |
| 2024-10-28 | 18.69 | $9.13 | 44200 |
| 2024-10-25 | 18.42 | $9.16 | 50900 |
| 2024-10-24 | 18.28 | $9.18 | 46100 |
| 2024-10-23 | 18.44 | $9.24 | 47722 |
| 2024-10-22 | 18.69 | $9.25 | 29800 |
| 2024-10-21 | 18.95 | $9.32 | 7114 |
| 2024-10-18 | 19.22 | $9.33 | 19013 |
| 2024-10-17 | 19.50 | $9.29 | 14528 |
| 2024-10-16 | 20.18 | $9.29 | 15213 |
| 2024-10-15 | 20.65 | $9.30 | 13444 |
| 2024-10-14 | 21.45 | $9.28 | 7417 |
| 2024-10-11 | 22.06 | $9.31 | 3100 |
| 2024-10-10 | 22.46 | $9.31 | 3000 |
| 2024-10-09 | 22.65 | $9.34 | 28100 |
| 2024-10-08 | 22.85 | $9.30 | 8200 |
| 2024-10-07 | 23.30 | $9.31 | 17600 |
| 2024-10-04 | 23.66 | $9.30 | 80400 |
| 2024-10-03 | 24.04 | $9.30 | 38845 |
| 2024-10-02 | 24.94 | $9.29 | 29448 |
| 2024-10-01 | 25.56 | $9.32 | 30400 |
| 2024-09-30 | 26.11 | $9.26 | 8719 |
| 2024-09-27 | 27.30 | $9.29 | 6643 |
| 2024-09-26 | 28.34 | $9.25 | 12501 |
| 2024-09-25 | 29.44 | $9.26 | 28900 |
| 2024-09-24 | 30.59 | $9.28 | 36000 |
| 2024-09-23 | 31.81 | $9.27 | 14900 |
| 2024-09-20 | 33.09 | $9.32 | 25800 |
| 2024-09-19 | 34.43 | $9.38 | 20843 |
| 2024-09-18 | 34.33 | $9.40 | 34244 |
| 2024-09-17 | 34.28 | $9.36 | 21600 |
| 2024-09-16 | 33.99 | $9.37 | 26600 |
| 2024-09-13 | 33.68 | $9.38 | 21800 |
| 2024-09-12 | 33.23 | $9.38 | 16619 |
| 2024-09-11 | 33.07 | $9.34 | 19349 |
| 2024-09-10 | 33.11 | $9.32 | 44848 |
| 2024-09-09 | 33.33 | $9.35 | 47300 |
| 2024-09-06 | 33.23 | $9.36 | 22100 |
| 2024-09-05 | 33.01 | $9.36 | 53800 |
| 2024-09-04 | 32.68 | $9.37 | 21432 |
| 2024-09-03 | 32.52 | $9.36 | 22700 |
| 2024-08-30 | 32.79 | $9.30 | 16521 |
| 2024-08-29 | 33.41 | $9.28 | 28909 |
| 2024-08-28 | 34.06 | $9.28 | 22547 |
| 2024-08-27 | 32.84 | $9.28 | 14500 |
| 2024-08-26 | 31.96 | $9.27 | 15800 |
| 2024-08-23 | 31.08 | $9.26 | 13600 |
| 2024-08-22 | 30.16 | $9.23 | 50900 |
| 2024-08-21 | 29.31 | $9.24 | 15509 |
| 2024-08-20 | 28.52 | $9.24 | 54500 |
| 2024-08-19 | 27.69 | $9.17 | 18800 |
| 2024-08-16 | 27.24 | $9.14 | 7900 |
| 2024-08-15 | 26.84 | $9.14 | 14227 |
| 2024-08-14 | 26.70 | $9.17 | 7003 |
| 2024-08-13 | 26.12 | $9.16 | 15300 |
| 2024-08-12 | 25.52 | $9.12 | 14500 |
| 2024-08-09 | 25.08 | $9.16 | 16441 |
| 2024-08-08 | 24.48 | $9.13 | 23500 |
| 2024-08-07 | 23.91 | $9.15 | 57408 |
| 2024-08-06 | 23.18 | $9.13 | 7800 |
| 2024-08-05 | 22.66 | $9.10 | 9800 |
| 2024-08-02 | 22.10 | $9.19 | 50400 |
| 2024-08-01 | 21.40 | $9.16 | 49109 |
| 2024-07-31 | 20.90 | $9.15 | 41000 |
| 2024-07-30 | 20.56 | $9.07 | 32000 |
| 2024-07-29 | 20.33 | $9.08 | 46923 |
| 2024-07-26 | 20.29 | $9.02 | 9725 |
| 2024-07-25 | 20.69 | $9.04 | 16142 |
| 2024-07-24 | 20.91 | $9.01 | 3600 |
| 2024-07-23 | 21.13 | $9.02 | 22409 |
| 2024-07-22 | 21.06 | $9.02 | 17800 |
| 2024-07-19 | 20.99 | $9.02 | 7133 |
| 2024-07-18 | 21.32 | $9.02 | 53800 |
| 2024-07-17 | 21.66 | $9.06 | 10929 |
| 2024-07-16 | 21.21 | $9.10 | 29400 |
| 2024-07-15 | 20.51 | $9.08 | 7100 |
| 2024-07-12 | 20.07 | $9.13 | 31200 |
| 2024-07-11 | 19.60 | $9.13 | 12427 |
| 2024-07-10 | 18.55 | $9.07 | 18029 |
| 2024-07-09 | 17.83 | $9.05 | 15745 |
| 2024-07-08 | 17.14 | $9.00 | 19000 |
| 2024-07-05 | 16.47 | $9.04 | 11700 |
| 2024-07-03 | 15.55 | $9.05 | 18138 |
| 2024-07-02 | 14.57 | $9.03 | 14708 |
| 2024-07-01 | 13.55 | $9.00 | 27500 |
| 2024-06-28 | 12.52 | $9.04 | 29200 |
| 2024-06-27 | 11.43 | $9.01 | 9801 |
| 2024-06-26 | 10.43 | $8.97 | 12300 |
| 2024-06-25 | 9.62 | $8.97 | 19627 |
| 2024-06-24 | 8.51 | $8.95 | 30206 |
| 2024-06-21 | 7.34 | $8.97 | 11000 |
| 2024-06-20 | 7.57 | $8.99 | 9200 |
| 2024-06-18 | 7.89 | $9.01 | 7422 |
| 2024-06-17 | 7.88 | $8.98 | 20200 |
| 2024-06-14 | 8.03 | $8.96 | 8236 |
| 2024-06-13 | 8.34 | $8.98 | 5317 |
| 2024-06-12 | 8.24 | $8.96 | 10400 |
| 2024-06-11 | 8.13 | $8.96 | 19319 |
| 2024-06-10 | 8.23 | $8.93 | 25427 |
| 2024-06-07 | 8.55 | $8.90 | 25941 |
| 2024-06-06 | 8.90 | $8.96 | 33209 |
| 2024-06-05 | 8.87 | $8.94 | 45511 |
| 2024-06-04 | 9.27 | $8.94 | 19600 |
| 2024-06-03 | 9.37 | $8.91 | 30400 |
| 2024-05-31 | 9.86 | $8.88 | 15914 |
| 2024-05-30 | 10.37 | $8.80 | 25900 |
| 2024-05-29 | 9.74 | $8.77 | 31012 |
| 2024-05-28 | 9.07 | $8.81 | 37300 |
| 2024-05-24 | 8.79 | $8.86 | 9422 |
| 2024-05-23 | 8.73 | $8.85 | 30800 |
| 2024-05-22 | 8.66 | $8.88 | 30300 |
| 2024-05-21 | 8.21 | $8.92 | 7000 |
| 2024-05-20 | 8.19 | $8.94 | 15302 |
| 2024-05-17 | 8.33 | $8.95 | 56823 |
| 2024-05-16 | 8.49 | $8.93 | 41300 |
| 2024-05-15 | 8.89 | $8.89 | 44525 |
| 2024-05-14 | 8.87 | $8.88 | 25413 |
| 2024-05-13 | 8.46 | $8.88 | 32200 |
| 2024-05-10 | 8.02 | $8.89 | 10700 |
| 2024-05-09 | 7.93 | $8.94 | 8800 |
| 2024-05-08 | 8.07 | $8.94 | 12300 |
| 2024-05-07 | 8.22 | $8.91 | 28900 |
| 2024-05-06 | 8.37 | $8.92 | 13300 |
| 2024-05-03 | 8.54 | $8.91 | 17400 |
| 2024-05-02 | 8.79 | $8.88 | 7900 |
| 2024-05-01 | 9.14 | $8.85 | 30345 |
| 2024-04-30 | 9.51 | $8.83 | 20124 |
| 2024-04-29 | 9.58 | $8.86 | 16000 |
| 2024-04-26 | 9.93 | $8.85 | 17208 |
| 2024-04-25 | 10.31 | $8.83 | 18303 |
| 2024-04-24 | 10.71 | $8.88 | 18832 |
| 2024-04-23 | 10.92 | $8.89 | 7800 |
| 2024-04-22 | 10.99 | $8.90 | 3404 |
| 2024-04-19 | 11.13 | $8.89 | 20300 |
| 2024-04-18 | 11.27 | $8.82 | 7600 |
| 2024-04-17 | 11.59 | $8.86 | 12500 |
| 2024-04-16 | 12.20 | $8.86 | 14100 |
| 2024-04-15 | 12.83 | $8.97 | 22300 |
| 2024-04-12 | 13.24 | $8.87 | 24900 |
| 2024-04-11 | 13.24 | $8.89 | 23900 |
| 2024-04-10 | 12.92 | $8.86 | 49800 |
| 2024-04-09 | 12.58 | $8.90 | 16200 |
| 2024-04-08 | 12.73 | $8.90 | 8141 |
| 2024-04-05 | 12.67 | $8.88 | 29000 |
| 2024-04-04 | 12.66 | $8.91 | 53100 |
| 2024-04-03 | 12.27 | $8.93 | 55939 |
| 2024-04-02 | 12.62 | $8.94 | 14706 |
| 2024-04-01 | 12.98 | $8.96 | 19243 |
| 2024-03-28 | 13.36 | $8.99 | 36600 |
| 2024-03-27 | 13.49 | $8.99 | 23100 |
| 2024-03-26 | 13.35 | $9.00 | 3600 |
| 2024-03-25 | 13.56 | $9.00 | 14500 |
| 2024-03-22 | 13.50 | $9.03 | 20441 |
| 2024-03-21 | 13.34 | $9.00 | 34430 |
| 2024-03-20 | 13.96 | $8.95 | 24242 |
| 2024-03-19 | 14.60 | $8.98 | 9043 |
| 2024-03-18 | 15.28 | $8.95 | 12004 |
| 2024-03-15 | 15.81 | $8.90 | 8800 |
| 2024-03-14 | 15.82 | $8.90 | 39800 |
| 2024-03-13 | 15.82 | $8.94 | 13200 |
| 2024-03-12 | 16.36 | $8.94 | 19200 |
| 2024-03-11 | 16.83 | $8.95 | 8409 |
| 2024-03-08 | 17.49 | $8.93 | 55600 |
| 2024-03-07 | 18.18 | $8.96 | 33005 |
| 2024-03-06 | 19.05 | $8.92 | 77611 |
| 2024-03-05 | 19.98 | $8.85 | 294900 |
| 2024-03-04 | 20.35 | $8.84 | 46727 |
| 2024-03-01 | 20.56 | $8.88 | 97542 |
| 2024-02-29 | 20.77 | $8.86 | 99400 |
| 2024-02-28 | 21.13 | $8.85 | 43100 |
| 2024-02-27 | 21.50 | $8.84 | 36200 |
| 2024-02-26 | 21.90 | $8.89 | 84100 |
| 2024-02-23 | 22.69 | $8.96 | 27110 |
| 2024-02-22 | 23.75 | $9.01 | 17900 |
| 2024-02-21 | 24.49 | $9.03 | 4049 |
| 2024-02-20 | 25.17 | $9.03 | 25718 |
| 2024-02-16 | 25.90 | $9.02 | 4700 |
| 2024-02-15 | 26.78 | $9.06 | 20300 |
| 2024-02-14 | 27.71 | $9.00 | 25600 |
| 2024-02-13 | 28.99 | $9.00 | 24912 |
| 2024-02-12 | 30.46 | $9.06 | 16225 |
| 2024-02-09 | 31.54 | $9.00 | 58511 |
| 2024-02-08 | 32.67 | $9.07 | 5034 |
| 2024-02-07 | 33.21 | $9.05 | 25000 |
| 2024-02-06 | 33.78 | $9.19 | 21612 |
| 2024-02-05 | 34.07 | $9.10 | 24500 |
| 2024-02-02 | 34.65 | $9.15 | 15647 |
| 2024-02-01 | 34.86 | $9.23 | 16048 |
| 2024-01-31 | 34.38 | $9.25 | 10200 |
| 2024-01-30 | 34.06 | $9.15 | 52100 |
| 2024-01-29 | 34.17 | $9.06 | 10342 |
| 2024-01-26 | 34.60 | $8.94 | 23600 |
| 2024-01-25 | 35.05 | $9.04 | 22344 |
| 2024-01-24 | 34.40 | $9.07 | 37000 |
| 2024-01-23 | 33.72 | $9.06 | 11200 |
| 2024-01-22 | 33.30 | $9.06 | 41100 |
| 2024-01-19 | 32.95 | $8.97 | 19734 |
| 2024-01-18 | 32.73 | $8.98 | 22400 |
| 2024-01-17 | 32.49 | $8.99 | 23700 |
| 2024-01-16 | 32.94 | $9.02 | 46707 |
| 2024-01-12 | 33.41 | $9.02 | 6800 |
| 2024-01-11 | 33.28 | $9.02 | 17140 |
| 2024-01-10 | 33.19 | $9.00 | 31000 |
| 2024-01-09 | 33.10 | $9.04 | 15544 |
| 2024-01-08 | 32.35 | $9.04 | 26200 |
| 2024-01-05 | 31.56 | $8.96 | 24319 |
| 2024-01-04 | 31.13 | $8.96 | 35601 |
| 2024-01-03 | 30.67 | $8.94 | 24440 |
| 2024-01-02 | 30.38 | $8.87 | 23300 |
| 2023-12-29 | 30.27 | $8.82 | 59000 |
| 2023-12-28 | 30.27 | $8.84 | 54405 |
| 2023-12-27 | 29.96 | $8.85 | 43500 |
| 2023-12-26 | 29.64 | $8.87 | 85002 |
| 2023-12-22 | 29.00 | $8.86 | 95545 |
| 2023-12-21 | 28.59 | $8.85 | 55227 |
| 2023-12-20 | 28.36 | $8.81 | 55900 |
| 2023-12-19 | 28.10 | $8.81 | 53200 |
| 2023-12-18 | 27.84 | $8.82 | 28013 |
| 2023-12-15 | 27.79 | $8.83 | 27400 |
| 2023-12-14 | 27.66 | $8.88 | 27627 |
| 2023-12-13 | 27.61 | $8.83 | 43005 |
| 2023-12-12 | 27.79 | $8.75 | 39000 |
| 2023-12-11 | 28.12 | $8.72 | 39000 |
| 2023-12-08 | 28.47 | $8.70 | 84548 |
| 2023-12-07 | 28.94 | $8.77 | 49500 |
| 2023-12-06 | 28.76 | $8.75 | 41039 |
| 2023-12-05 | 28.56 | $8.85 | 127831 |
| 2023-12-04 | 28.36 | $8.74 | 62200 |
| 2023-12-01 | 27.35 | $8.81 | 125614 |
| 2023-11-30 | 26.29 | $8.71 | 49300 |
| 2023-11-29 | 25.68 | $8.78 | 33243 |
| 2023-11-28 | 25.04 | $8.67 | 37700 |
| 2023-11-27 | 24.59 | $8.67 | 39432 |
| 2023-11-24 | 24.04 | $8.74 | 6200 |
| 2023-11-22 | 23.69 | $8.71 | 28421 |
| 2023-11-21 | 23.40 | $8.68 | 7202 |
| 2023-11-20 | 23.10 | $8.70 | 25927 |
| 2023-11-17 | 22.94 | $8.70 | 77500 |
| 2023-11-16 | 22.71 | $8.73 | 58100 |
| 2023-11-15 | 22.61 | $8.63 | 32511 |
| 2023-11-14 | 23.11 | $8.63 | 54705 |
| 2023-11-13 | 23.57 | $8.54 | 54900 |
| 2023-11-10 | 24.05 | $8.62 | 31946 |
| 2023-11-09 | 23.94 | $8.65 | 17532 |
| 2023-11-08 | 23.63 | $8.75 | 40300 |
| 2023-11-07 | 23.23 | $8.78 | 29500 |
| 2023-11-06 | 22.48 | $8.73 | 26600 |
| 2023-11-03 | 21.69 | $8.96 | 70900 |
| 2023-11-02 | 20.86 | $8.57 | 37400 |
| 2023-11-01 | 21.42 | $8.55 | 42210 |
| 2023-10-31 | 22.02 | $8.52 | 15214 |
| 2023-10-30 | 23.09 | $8.57 | 26748 |
| 2023-10-27 | 24.22 | $8.49 | 26711 |
| 2023-10-26 | 25.29 | $8.48 | 41800 |
| 2023-10-25 | 26.05 | $8.40 | 58100 |
| 2023-10-24 | 26.73 | $8.58 | 38100 |
| 2023-10-23 | 27.14 | $8.53 | 25100 |
| 2023-10-20 | 27.62 | $8.47 | 24300 |
| 2023-10-19 | 27.63 | $8.45 | 42600 |
| 2023-10-18 | 27.64 | $8.45 | 19300 |
| 2023-10-17 | 27.53 | $8.46 | 12215 |
| 2023-10-16 | 27.62 | $8.45 | 6300 |
| 2023-10-13 | 27.33 | $8.50 | 42800 |
| 2023-10-12 | 27.17 | $8.44 | 30600 |
| 2023-10-11 | 26.99 | $8.50 | 22000 |
| 2023-10-10 | 27.00 | $8.49 | 24500 |
| 2023-10-09 | 26.53 | $8.44 | 3115 |
| 2023-10-06 | 25.52 | $8.42 | 23811 |
| 2023-10-05 | 24.03 | $8.46 | 10700 |
| 2023-10-04 | 22.80 | $8.50 | 10400 |
| 2023-10-03 | 21.50 | $8.41 | 41300 |
| 2023-10-02 | 20.14 | $8.45 | 14000 |
| 2023-09-29 | 19.08 | $8.47 | 5000 |
| 2023-09-28 | 17.96 | $8.49 | 23100 |
| 2023-09-27 | 16.51 | $8.49 | 47000 |
| 2023-09-26 | 14.99 | $8.48 | 83901 |
| 2023-09-25 | 13.39 | $8.57 | 42500 |
| 2023-09-22 | 12.43 | $8.60 | 23646 |
| 2023-09-21 | 11.48 | $8.61 | 22905 |
| 2023-09-20 | 10.62 | $8.67 | 20500 |
| 2023-09-19 | 9.71 | $8.67 | 17600 |
| 2023-09-18 | 10.01 | $8.77 | 9834 |
| 2023-09-15 | 10.02 | $8.73 | 18600 |
| 2023-09-14 | 10.03 | $8.82 | 11100 |
| 2023-09-13 | 9.64 | $8.79 | 29800 |
| 2023-09-12 | 8.79 | $8.81 | 6300 |
| 2023-09-11 | 8.75 | $8.78 | 5200 |
| 2023-09-08 | 8.71 | $8.83 | 12606 |
| 2023-09-07 | 8.37 | $8.87 | 15648 |
| 2023-09-06 | 8.00 | $8.84 | 11734 |
| 2023-09-05 | 7.84 | $8.89 | 23814 |
| 2023-09-01 | 7.67 | $8.82 | 34404 |
| 2023-08-31 | 7.80 | $8.77 | 17507 |
| 2023-08-30 | 7.80 | $8.79 | 43600 |
| 2023-08-29 | 7.91 | $8.85 | 55007 |
| 2023-08-28 | 8.28 | $8.83 | 8900 |
| 2023-08-25 | 8.41 | $8.87 | 16910 |
| 2023-08-24 | 8.54 | $8.85 | 15500 |
| 2023-08-23 | 8.95 | $8.87 | 41243 |
| 2023-08-22 | 9.37 | $8.86 | 17800 |
| 2023-08-21 | 9.46 | $8.86 | 57205 |
| 2023-08-18 | 9.54 | $8.90 | 26814 |
| 2023-08-17 | 9.26 | $8.90 | 62300 |
| 2023-08-16 | 9.06 | $8.84 | 26600 |
| 2023-08-15 | 8.84 | $8.90 | 11508 |
| 2023-08-14 | 8.38 | $8.91 | 23500 |
| 2023-08-11 | 8.67 | $8.87 | 8437 |
| 2023-08-10 | 8.52 | $8.86 | 31400 |
| 2023-08-09 | 8.36 | $8.87 | 16500 |
| 2023-08-08 | 8.19 | $8.88 | 21500 |
| 2023-08-07 | 7.75 | $8.89 | 17000 |
| 2023-08-04 | 7.58 | $8.97 | 21133 |
| 2023-08-03 | 7.73 | $8.90 | 38300 |
| 2023-08-02 | 7.76 | $8.95 | 21015 |
| 2023-08-01 | 7.97 | $9.00 | 21200 |
| 2023-07-31 | 8.19 | $9.01 | 27300 |
| 2023-07-28 | 8.43 | $9.02 | 16500 |
| 2023-07-27 | 8.68 | $8.98 | 14500 |
| 2023-07-26 | 9.02 | $9.02 | 16000 |
| 2023-07-25 | 9.06 | $9.01 | 16743 |
| 2023-07-24 | 9.20 | $9.00 | 31927 |
| 2023-07-21 | 9.12 | $8.99 | 14615 |
| 2023-07-20 | 9.54 | $8.95 | 35700 |
| 2023-07-19 | 9.89 | $8.96 | 19300 |
| 2023-07-18 | 10.24 | $8.95 | 23200 |
| 2023-07-17 | 10.73 | $8.96 | 35648 |
| 2023-07-14 | 11.25 | $8.95 | 20400 |
| 2023-07-13 | 11.57 | $9.01 | 36101 |
| 2023-07-12 | 11.91 | $9.02 | 7234 |
| 2023-07-11 | 12.26 | $9.02 | 21500 |
| 2023-07-10 | 12.64 | $9.03 | 31226 |
| 2023-07-07 | 13.03 | $9.02 | 14201 |
| 2023-07-06 | 13.53 | $8.95 | 9500 |
| 2023-07-05 | 13.79 | $9.00 | 14145 |
| 2023-07-03 | 13.59 | $9.05 | 4400 |
| 2023-06-30 | 13.29 | $9.00 | 8747 |
| 2023-06-29 | 13.04 | $8.99 | 14347 |
| 2023-06-28 | 12.78 | $9.04 | 13900 |
| 2023-06-27 | 12.62 | $9.01 | 11325 |
| 2023-06-26 | 12.52 | $9.00 | 14200 |
| 2023-06-23 | 12.65 | $8.95 | 30028 |
| 2023-06-22 | 13.05 | $8.90 | 29145 |
| 2023-06-21 | 13.61 | $8.92 | 27400 |
| 2023-06-20 | 14.05 | $8.92 | 11939 |
| 2023-06-16 | 14.52 | $8.94 | 20000 |
| 2023-06-15 | 15.13 | $8.94 | 28600 |
| 2023-06-14 | 15.65 | $8.94 | 23100 |
| 2023-06-13 | 16.37 | $8.92 | 30300 |
| 2023-06-12 | 17.12 | $8.96 | 51923 |
| 2023-06-09 | 17.86 | $8.98 | 45604 |
| 2023-06-08 | 18.58 | $9.04 | 21026 |
| 2023-06-07 | 18.82 | $9.03 | 24900 |
| 2023-06-06 | 19.08 | $9.14 | 5600 |
| 2023-06-05 | 18.67 | $9.19 | 16756 |
| 2023-06-02 | 18.43 | $9.20 | 4200 |
| 2023-06-01 | 18.18 | $9.20 | 38200 |
| 2023-05-31 | 17.66 | $9.27 | 8000 |
| 2023-05-30 | 16.85 | $9.26 | 49800 |
| 2023-05-26 | 16.00 | $9.08 | 2416 |
| 2023-05-25 | 15.94 | $9.08 | 7600 |
| 2023-05-24 | 15.88 | $9.02 | 7900 |
| 2023-05-23 | 15.82 | $9.15 | 14900 |
| 2023-05-22 | 15.06 | $9.19 | 9200 |
| 2023-05-19 | 14.11 | $9.27 | 18400 |
| 2023-05-18 | 13.12 | $9.09 | 5901 |
| 2023-05-17 | 13.64 | $9.10 | 11200 |
| 2023-05-16 | 14.19 | $9.11 | 46525 |
| 2023-05-15 | 14.77 | $9.03 | 30700 |
| 2023-05-12 | 14.93 | $9.04 | 36400 |
| 2023-05-11 | 15.09 | $9.09 | 23143 |
| 2023-05-10 | 15.48 | $9.15 | 18415 |
| 2023-05-09 | 16.26 | $9.11 | 13400 |
| 2023-05-08 | 16.89 | $9.06 | 11805 |
| 2023-05-05 | 17.55 | $9.08 | 31800 |
| 2023-05-04 | 18.18 | $9.05 | 11300 |
| 2023-05-03 | 18.59 | $9.06 | 15000 |
| 2023-05-02 | 19.07 | $9.09 | 25100 |
| 2023-05-01 | 19.68 | $9.09 | 19400 |
| 2023-04-28 | 20.37 | $9.12 | 41200 |
| 2023-04-27 | 21.15 | $9.13 | 23628 |
| 2023-04-26 | 22.11 | $9.18 | 17800 |
| 2023-04-25 | 23.18 | $9.19 | 12700 |
| 2023-04-24 | 24.36 | $9.28 | 9700 |
| 2023-04-21 | 25.25 | $9.30 | 10444 |
| 2023-04-20 | 26.03 | $9.36 | 4604 |
| 2023-04-19 | 26.48 | $9.37 | 51300 |
| 2023-04-18 | 26.96 | $9.42 | 11033 |
| 2023-04-17 | 27.02 | $9.53 | 7322 |
| 2023-04-14 | 26.60 | $9.59 | 4900 |
| 2023-04-13 | 25.43 | $9.62 | 42700 |
| 2023-04-12 | 24.19 | $9.51 | 23636 |
| 2023-04-11 | 23.08 | $9.49 | 8100 |
| 2023-04-10 | 22.00 | $9.48 | 4600 |
| 2023-04-06 | 20.52 | $9.58 | 70101 |
| 2023-04-05 | 19.31 | $9.25 | 19800 |
| 2023-04-04 | 19.21 | $9.18 | 27500 |
| 2023-04-03 | 19.10 | $9.27 | 12926 |
| 2023-03-31 | 18.17 | $9.23 | 10522 |
| 2023-03-30 | 17.87 | $9.24 | 15800 |
| 2023-03-29 | 17.56 | $9.17 | 7318 |
| 2023-03-28 | 17.93 | $9.16 | 2015 |
| 2023-03-27 | 18.32 | $9.14 | 3846 |
| 2023-03-24 | 18.72 | $9.17 | 6800 |
| 2023-03-23 | 18.82 | $9.11 | 19931 |
| 2023-03-22 | 19.04 | $9.17 | 5100 |
| 2023-03-21 | 19.11 | $9.12 | 9300 |
| 2023-03-20 | 19.18 | $9.19 | 9807 |
| 2023-03-17 | 18.77 | $9.13 | 1241 |
| 2023-03-16 | 18.49 | $9.15 | 28000 |
| 2023-03-15 | 18.19 | $9.18 | 7627 |
| 2023-03-14 | 18.23 | $9.10 | 8736 |
| 2023-03-13 | 18.68 | $9.16 | 13517 |
| 2023-03-10 | 18.93 | $9.11 | 17800 |
| 2023-03-09 | 19.31 | $9.15 | 19000 |
| 2023-03-08 | 19.70 | $9.11 | 9019 |
| 2023-03-07 | 20.29 | $9.10 | 47617 |
| 2023-03-06 | 20.90 | $9.12 | 66400 |
| 2023-03-03 | 21.65 | $9.17 | 10800 |
| 2023-03-02 | 22.32 | $9.15 | 14600 |
| 2023-03-01 | 22.97 | $9.23 | 21834 |
| 2023-02-28 | 24.00 | $9.20 | 48200 |
| 2023-02-27 | 25.08 | $9.25 | 23400 |
| 2023-02-24 | 26.28 | $9.19 | 7814 |
| 2023-02-23 | 27.15 | $9.20 | 13318 |
| 2023-02-22 | 28.26 | $9.29 | 35000 |
| 2023-02-21 | 29.68 | $9.43 | 26600 |
| 2023-02-17 | 30.51 | $9.53 | 18800 |
| 2023-02-16 | 30.91 | $9.50 | 10633 |
| 2023-02-15 | 31.04 | $9.58 | 13646 |
| 2023-02-14 | 31.17 | $9.46 | 35000 |
| 2023-02-13 | 31.52 | $9.42 | 20720 |
| 2023-02-10 | 31.60 | $9.58 | 17600 |
| 2023-02-09 | 31.69 | $9.40 | 19900 |
| 2023-02-08 | 32.22 | $9.39 | 15325 |
| 2023-02-07 | 32.78 | $9.27 | 29400 |
| 2023-02-06 | 33.90 | $9.28 | 16937 |
| 2023-02-03 | 35.08 | $9.35 | 11247 |
| 2023-02-02 | 35.83 | $9.50 | 8100 |
| 2023-02-01 | 35.89 | $9.49 | 20146 |
| 2023-01-31 | 36.04 | $9.44 | 39538 |
| 2023-01-30 | 35.97 | $9.49 | 15800 |
| 2023-01-27 | 35.89 | $9.51 | 33400 |
| 2023-01-26 | 35.67 | $9.53 | 22043 |
| 2023-01-25 | 35.59 | $9.50 | 16200 |
| 2023-01-24 | 35.51 | $9.46 | 45548 |
| 2023-01-23 | 35.42 | $9.61 | 22200 |
| 2023-01-20 | 34.52 | $9.51 | 18200 |
| 2023-01-19 | 33.57 | $9.52 | 90200 |
| 2023-01-18 | 32.57 | $9.26 | 43718 |
| 2023-01-17 | 32.49 | $9.25 | 58600 |
| 2023-01-13 | 32.41 | $9.36 | 15400 |
| 2023-01-12 | 31.70 | $9.36 | 13100 |
| 2023-01-11 | 31.05 | $9.36 | 6703 |
| 2023-01-10 | 30.40 | $9.26 | 21812 |
| 2023-01-09 | 29.71 | $9.27 | 4400 |
| 2023-01-06 | 29.04 | $9.22 | 12200 |
| 2023-01-05 | 28.71 | $9.16 | 22116 |
| 2023-01-04 | 28.35 | $9.15 | 31800 |
| 2023-01-03 | 28.04 | $9.11 | 7100 |
| 2022-12-30 | 27.72 | $9.06 | 129348 |
| 2022-12-29 | 27.73 | $9.06 | 60808 |
| 2022-12-28 | 27.74 | $9.15 | 71300 |
| 2022-12-27 | 27.75 | $9.00 | 115716 |
| 2022-12-23 | 29.20 | $9.12 | 45200 |
| 2022-12-22 | 30.21 | $9.08 | 30631 |
| 2022-12-21 | 31.21 | $9.14 | 23900 |
| 2022-12-20 | 31.72 | $9.11 | 33248 |
| 2022-12-19 | 32.31 | $9.07 | 36200 |
| 2022-12-16 | 33.21 | $9.08 | 26200 |
| 2022-12-15 | 33.89 | $9.13 | 62600 |
| 2022-12-14 | 34.33 | $9.12 | 70343 |
| 2022-12-13 | 34.79 | $9.15 | 45200 |
| 2022-12-12 | 34.54 | $9.11 | 23123 |
| 2022-12-09 | 34.35 | $9.10 | 72700 |
| 2022-12-08 | 34.52 | $9.10 | 61400 |
| 2022-12-07 | 34.55 | $9.13 | 73541 |
| 2022-12-06 | 34.27 | $9.14 | 27143 |
| 2022-12-05 | 34.04 | $9.12 | 20915 |
| 2022-12-02 | 33.87 | $9.13 | 29228 |
| 2022-12-01 | 33.54 | $9.16 | 23425 |
| 2022-11-30 | 33.13 | $9.20 | 43300 |
| 2022-11-29 | 32.94 | $9.12 | 38800 |
| 2022-11-28 | 32.76 | $9.11 | 46700 |
| 2022-11-25 | 32.45 | $9.23 | 11300 |
| 2022-11-23 | 31.37 | $9.20 | 24200 |
| 2022-11-22 | 30.22 | $9.18 | 30200 |
| 2022-11-21 | 29.04 | $9.17 | 26200 |
| 2022-11-18 | 27.72 | $9.21 | 13945 |
| 2022-11-17 | 26.46 | $9.18 | 28214 |
| 2022-11-16 | 25.13 | $9.18 | 12428 |
| 2022-11-15 | 23.83 | $9.20 | 39200 |
| 2022-11-14 | 22.04 | $9.26 | 14231 |
| 2022-11-11 | 20.46 | $9.21 | 57200 |
| 2022-11-10 | 18.81 | $9.12 | 21940 |
| 2022-11-09 | 17.36 | $8.99 | 9048 |
| 2022-11-08 | 16.06 | $9.03 | 23800 |
| 2022-11-07 | 14.30 | $9.31 | 35000 |
| 2022-11-04 | 12.45 | $9.18 | 62330 |
| 2022-11-03 | 10.71 | $8.88 | 51840 |
| 2022-11-02 | 10.64 | $8.82 | 33200 |
| 2022-11-01 | 11.08 | $8.88 | 29820 |
| 2022-10-31 | 11.40 | $8.85 | 24200 |
| 2022-10-28 | 11.74 | $8.89 | 39141 |
| 2022-10-27 | 12.34 | $8.87 | 31221 |
| 2022-10-26 | 12.45 | $8.85 | 22400 |
| 2022-10-25 | 12.81 | $8.82 | 27517 |
| 2022-10-24 | 12.98 | $8.85 | 36438 |
| 2022-10-21 | 13.15 | $8.84 | 24717 |
| 2022-10-20 | 13.64 | $8.97 | 19300 |
| 2022-10-19 | 14.16 | $8.86 | 68532 |
| 2022-10-18 | 14.48 | $8.87 | 15702 |
| 2022-10-17 | 15.08 | $8.86 | 31300 |
| 2022-10-14 | 15.41 | $8.84 | 42600 |
| 2022-10-13 | 15.96 | $8.86 | 27044 |
| 2022-10-12 | 16.54 | $8.89 | 41500 |
| 2022-10-11 | 17.07 | $8.89 | 49342 |
| 2022-10-10 | 17.64 | $8.87 | 40700 |
| 2022-10-07 | 18.23 | $9.03 | 29100 |
| 2022-10-06 | 19.07 | $8.95 | 30238 |
| 2022-10-05 | 19.09 | $8.92 | 36428 |
| 2022-10-04 | 19.03 | $8.89 | 79900 |
| 2022-10-03 | 18.81 | $8.85 | 30627 |
| 2022-09-30 | 18.25 | $8.86 | 16300 |
| 2022-09-29 | 17.49 | $8.85 | 7200 |
| 2022-09-28 | 16.70 | $8.86 | 31200 |
| 2022-09-27 | 15.98 | $8.85 | 57948 |
| 2022-09-26 | 14.66 | $8.90 | 19000 |
| 2022-09-23 | 13.46 | $8.93 | 57331 |
| 2022-09-22 | 12.51 | $9.03 | 40326 |
| 2022-09-21 | 12.00 | $9.08 | 27025 |
| 2022-09-20 | 11.57 | $9.05 | 15118 |
| 2022-09-19 | 10.96 | $9.11 | 37302 |
| 2022-09-16 | 10.51 | $9.23 | 71915 |
| 2022-09-15 | 10.05 | $9.17 | 10207 |
| 2022-09-14 | 10.30 | $9.15 | 72100 |
| 2022-09-13 | 10.69 | $9.22 | 15800 |
| 2022-09-12 | 11.06 | $9.27 | 33538 |
| 2022-09-09 | 11.32 | $9.31 | 16416 |
| 2022-09-08 | 11.44 | $9.29 | 4400 |
| 2022-09-07 | 11.95 | $9.31 | 26100 |
| 2022-09-06 | 12.47 | $9.22 | 23927 |
| 2022-09-02 | 12.78 | $9.32 | 10302 |
| 2022-09-01 | 13.21 | $9.30 | 4210 |
| 2022-08-31 | 13.67 | $9.39 | 3100 |
| 2022-08-30 | 13.94 | $9.36 | 25100 |
| 2022-08-29 | 14.29 | $9.43 | 4300 |
| 2022-08-26 | 13.92 | $9.43 | 9200 |
| 2022-08-25 | 13.53 | $9.45 | 9443 |
| 2022-08-24 | 13.13 | $9.40 | 39600 |
| 2022-08-23 | 12.62 | $9.38 | 31623 |
| 2022-08-22 | 13.23 | $9.31 | 13428 |
| 2022-08-19 | 13.79 | $9.36 | 32029 |
| 2022-08-18 | 14.30 | $9.41 | 19200 |
| 2022-08-17 | 14.69 | $9.38 | 20828 |
| 2022-08-16 | 15.29 | $9.46 | 16900 |
| 2022-08-15 | 15.32 | $9.52 | 23401 |
| 2022-08-12 | 15.47 | $9.48 | 80600 |
| 2022-08-11 | 15.63 | $9.59 | 19700 |
| 2022-08-10 | 15.07 | $9.59 | 9900 |
| 2022-08-09 | 14.21 | $9.54 | 6900 |
| 2022-08-08 | 13.71 | $9.54 | 14148 |
| 2022-08-05 | 13.01 | $9.51 | 17517 |
| 2022-08-04 | 12.79 | $9.56 | 6512 |
| 2022-08-03 | 12.29 | $9.54 | 27700 |
| 2022-08-02 | 11.76 | $9.55 | 14300 |
| 2022-08-01 | 11.11 | $9.54 | 28000 |
| 2022-07-29 | 10.43 | $9.57 | 21300 |
| 2022-07-28 | 9.76 | $9.47 | 20000 |
| 2022-07-27 | 9.67 | $9.34 | 51500 |
| 2022-07-26 | 9.97 | $9.36 | 29018 |
| 2022-07-25 | 10.14 | $9.38 | 32500 |
| 2022-07-22 | 10.38 | $9.38 | 38004 |
| 2022-07-21 | 10.83 | $9.34 | 7321 |
| 2022-07-20 | 11.17 | $9.33 | 70100 |
| 2022-07-19 | 11.53 | $9.28 | 40704 |
| 2022-07-18 | 12.08 | $9.29 | 12731 |
| 2022-07-15 | 12.45 | $9.27 | 20218 |
| 2022-07-14 | 12.84 | $9.27 | 20849 |
| 2022-07-13 | 12.87 | $9.31 | 12100 |
| 2022-07-12 | 13.28 | $9.36 | 21427 |
| 2022-07-11 | 13.83 | $9.31 | 23512 |
| 2022-07-08 | 14.41 | $9.30 | 43500 |
| 2022-07-07 | 14.85 | $9.33 | 91600 |
| 2022-07-06 | 15.31 | $9.39 | 11900 |
| 2022-07-05 | 15.22 | $9.32 | 20022 |
| 2022-07-01 | 15.35 | $9.25 | 38000 |
| 2022-06-30 | 16.09 | $9.18 | 39400 |
| 2022-06-29 | 16.72 | $9.17 | 16900 |
| 2022-06-28 | 16.87 | $9.13 | 14217 |
| 2022-06-27 | 16.94 | $9.18 | 26300 |
| 2022-06-24 | 17.02 | $9.17 | 18100 |
| 2022-06-23 | 17.32 | $9.19 | 18100 |
| 2022-06-22 | 17.50 | $9.05 | 52600 |
| 2022-06-21 | 17.61 | $9.12 | 51409 |
| 2022-06-17 | 17.30 | $9.07 | 30403 |
| 2022-06-16 | 16.97 | $9.11 | 69800 |
| 2022-06-15 | 16.72 | $9.18 | 57900 |
| 2022-06-14 | 16.93 | $9.15 | 24221 |
| 2022-06-13 | 16.80 | $9.18 | 29800 |
| 2022-06-10 | 16.76 | $9.26 | 128534 |
| 2022-06-09 | 16.72 | $9.36 | 34606 |
| 2022-06-08 | 17.02 | $9.42 | 34642 |
| 2022-06-07 | 17.17 | $9.42 | 49441 |
| 2022-06-06 | 17.52 | $9.38 | 40714 |
| 2022-06-03 | 18.13 | $9.38 | 65300 |
| 2022-06-02 | 18.71 | $9.40 | 26900 |
| 2022-06-01 | 19.31 | $9.36 | 42700 |
| 2022-05-31 | 20.19 | $9.31 | 60118 |
| 2022-05-27 | 21.05 | $9.42 | 28400 |
| 2022-05-26 | 21.19 | $9.42 | 29925 |
| 2022-05-25 | 21.50 | $9.38 | 25600 |
| 2022-05-24 | 22.23 | $9.26 | 18100 |
| 2022-05-23 | 22.96 | $9.20 | 47411 |
| 2022-05-20 | 23.57 | $9.17 | 56600 |
| 2022-05-19 | 23.70 | $9.15 | 23233 |
| 2022-05-18 | 24.14 | $9.15 | 23300 |
| 2022-05-17 | 24.74 | $9.25 | 29200 |
| 2022-05-16 | 25.37 | $9.16 | 19400 |
| 2022-05-13 | 25.33 | $9.16 | 16819 |
| 2022-05-12 | 25.30 | $9.22 | 26900 |
| 2022-05-11 | 25.42 | $9.24 | 26607 |
| 2022-05-10 | 25.66 | $9.28 | 36000 |
| 2022-05-09 | 25.91 | $9.18 | 40700 |
| 2022-05-06 | 25.68 | $9.23 | 14700 |
| 2022-05-05 | 25.89 | $9.30 | 26600 |
| 2022-05-04 | 26.41 | $9.31 | 25000 |
| 2022-05-03 | 26.96 | $9.32 | 17141 |
| 2022-05-02 | 27.90 | $9.27 | 8940 |
| 2022-04-29 | 28.74 | $9.30 | 10445 |
| 2022-04-28 | 29.54 | $9.30 | 29025 |
| 2022-04-27 | 30.39 | $9.33 | 17800 |
| 2022-04-26 | 31.44 | $9.34 | 95712 |
| 2022-04-25 | 32.56 | $9.43 | 21900 |
| 2022-04-22 | 34.03 | $9.58 | 38600 |
| 2022-04-21 | 35.57 | $9.37 | 46726 |
| 2022-04-20 | 35.28 | $9.35 | 19800 |
| 2022-04-19 | 34.97 | $9.32 | 29700 |
| 2022-04-18 | 34.29 | $9.38 | 47639 |
| 2022-04-14 | 33.57 | $9.35 | 27300 |
| 2022-04-13 | 32.94 | $9.40 | 60700 |
| 2022-04-12 | 32.28 | $9.39 | 40535 |
| 2022-04-11 | 31.66 | $9.39 | 30317 |
| 2022-04-08 | 30.90 | $9.42 | 46800 |
| 2022-04-07 | 30.27 | $9.46 | 25800 |
| 2022-04-06 | 29.76 | $9.48 | 13936 |
| 2022-04-05 | 29.40 | $9.53 | 30500 |
| 2022-04-04 | 29.21 | $9.59 | 24600 |
| 2022-04-01 | 29.20 | $9.56 | 55008 |
| 2022-03-31 | 29.19 | $9.58 | 15602 |
| 2022-03-30 | 29.33 | $9.59 | 15100 |
| 2022-03-29 | 29.47 | $9.65 | 23303 |
| 2022-03-28 | 29.12 | $9.58 | 33600 |
| 2022-03-25 | 28.48 | $9.60 | 23000 |
| 2022-03-24 | 28.17 | $9.63 | 12501 |
| 2022-03-23 | 27.38 | $9.71 | 8900 |
| 2022-03-22 | 26.66 | $9.70 | 15914 |
| 2022-03-21 | 25.98 | $9.70 | 5615 |
| 2022-03-18 | 25.35 | $9.73 | 8138 |
| 2022-03-17 | 24.60 | $9.74 | 10432 |
| 2022-03-16 | 23.84 | $9.70 | 17000 |
| 2022-03-15 | 23.05 | $9.73 | 11300 |
| 2022-03-14 | 22.21 | $9.78 | 6300 |
| 2022-03-11 | 21.64 | $9.81 | 8709 |
| 2022-03-10 | 21.16 | $9.89 | 22841 |
| 2022-03-09 | 20.73 | $9.94 | 12220 |
| 2022-03-08 | 20.47 | $9.93 | 28402 |
| 2022-03-07 | 20.19 | $9.85 | 15500 |
| 2022-03-04 | 20.01 | $9.97 | 630 |
| 2022-03-03 | 20.14 | $9.97 | 16200 |
| 2022-03-02 | 20.28 | $9.96 | 5500 |
| 2022-03-01 | 20.51 | $9.98 | 6527 |
| 2022-02-28 | 20.63 | $9.89 | 5200 |
| 2022-02-25 | 20.72 | $9.85 | 21900 |
| 2022-02-24 | 20.38 | $9.85 | 24200 |
| 2022-02-23 | 19.96 | $9.81 | 38800 |
| 2022-02-22 | 19.20 | $9.80 | 52000 |
| 2022-02-18 | 18.40 | $9.99 | 4800 |
| 2022-02-17 | 18.22 | $10.01 | 16300 |
| 2022-02-16 | 18.02 | $9.99 | 29100 |
| 2022-02-15 | 17.77 | $9.97 | 14900 |
| 2022-02-14 | 17.91 | $9.97 | 52949 |
| 2022-02-11 | 18.06 | $10.04 | 16405 |
| 2022-02-10 | 18.42 | $10.02 | 29345 |
| 2022-02-09 | 18.81 | $10.05 | 50042 |
| 2022-02-08 | 18.95 | $9.96 | 13819 |
| 2022-02-07 | 18.59 | $10.03 | 16320 |
| 2022-02-04 | 18.22 | $9.99 | 21000 |
| 2022-02-03 | 18.02 | $9.98 | 28705 |
| 2022-02-02 | 17.80 | $10.06 | 24900 |
| 2022-02-01 | 17.84 | $10.02 | 28400 |
| 2022-01-31 | 17.79 | $10.00 | 31809 |
| 2022-01-28 | 17.58 | $10.14 | 17000 |
| 2022-01-27 | 17.71 | $10.17 | 13700 |
| 2022-01-26 | 17.97 | $10.26 | 19812 |
| 2022-01-25 | 18.25 | $10.45 | 28800 |
| 2022-01-24 | 18.54 | $10.24 | 14316 |
| 2022-01-21 | 18.00 | $10.21 | 7300 |
| 2022-01-20 | 17.69 | $10.23 | 8500 |
| 2022-01-19 | 17.38 | $10.17 | 31219 |
| 2022-01-18 | 17.05 | $10.75 | 14500 |
| 2022-01-14 | 17.16 | $10.78 | 10104 |
| 2022-01-13 | 16.85 | $10.90 | 9000 |
| 2022-01-12 | 16.78 | $10.74 | 14200 |
| 2022-01-11 | 17.17 | $10.65 | 32600 |
| 2022-01-10 | 17.79 | $10.68 | 18700 |
| 2022-01-07 | 18.04 | $10.59 | 19400 |
| 2022-01-06 | 18.74 | $10.50 | 3100 |
| 2022-01-05 | 19.53 | $10.49 | 33500 |
| 2022-01-04 | 20.36 | $10.68 | 4014 |
| 2022-01-03 | 20.53 | $10.63 | 11838 |
| 2021-12-31 | 20.71 | $10.70 | 50300 |
| 2021-12-30 | 21.12 | $10.61 | 97600 |
| 2021-12-29 | 21.89 | $10.47 | 18411 |
| 2021-12-28 | 22.16 | $10.47 | 9245 |
| 2021-12-27 | 22.54 | $10.50 | 54629 |
| 2021-12-23 | 23.00 | $10.54 | 14300 |
| 2021-12-22 | 23.86 | $10.58 | 14505 |
| 2021-12-21 | 24.57 | $10.50 | 11811 |
| 2021-12-20 | 24.97 | $10.55 | 35806 |
| 2021-12-17 | 25.49 | $10.63 | 17838 |
| 2021-12-16 | 26.36 | $10.64 | 12400 |
| 2021-12-15 | 27.27 | $10.57 | 51300 |
| 2021-12-14 | 28.04 | $10.52 | 43500 |
| 2021-12-13 | 28.78 | $10.56 | 12200 |
| 2021-12-10 | 29.97 | $10.57 | 20641 |
| 2021-12-09 | 31.21 | $10.58 | 19929 |
| 2021-12-08 | 32.62 | $10.58 | 12400 |
| 2021-12-07 | 34.05 | $10.59 | 18104 |
| 2021-12-06 | 35.55 | $10.50 | 21400 |
| 2021-12-03 | 36.67 | $10.47 | 27737 |
| 2021-12-02 | 37.92 | $10.54 | 31500 |
| 2021-12-01 | 39.41 | $10.64 | 68939 |
| 2021-11-30 | 40.97 | $11.00 | 12218 |
| 2021-11-29 | 40.31 | $11.05 | 16500 |
| 2021-11-26 | 39.62 | $11.07 | 900 |
| 2021-11-24 | 38.89 | $10.98 | 8306 |
| 2021-11-23 | 38.12 | $11.04 | 12900 |
| 2021-11-22 | 37.34 | $10.98 | 14800 |
| 2021-11-19 | 36.51 | $11.09 | 23800 |
| 2021-11-18 | 35.96 | $11.10 | 21700 |
| 2021-11-17 | 35.38 | $10.78 | 11800 |
| 2021-11-16 | 36.15 | $10.75 | 18200 |
| 2021-11-15 | 37.15 | $10.65 | 14616 |
| 2021-11-12 | 38.21 | $10.79 | 12309 |
| 2021-11-11 | 38.44 | $10.76 | 14025 |
| 2021-11-10 | 38.85 | $10.74 | 13606 |
| 2021-11-09 | 38.95 | $10.69 | 7424 |
| 2021-11-08 | 39.27 | $10.68 | 3800 |
| 2021-11-05 | 39.61 | $10.67 | 9622 |
| 2021-11-04 | 39.97 | $10.64 | 9300 |
| 2021-11-03 | 40.49 | $10.66 | 7900 |
| 2021-11-02 | 41.05 | $10.65 | 2241 |
| 2021-11-01 | 41.68 | $10.64 | 11345 |
| 2021-10-29 | 42.34 | $10.67 | 15742 |
| 2021-10-28 | 43.08 | $10.64 | 19711 |
| 2021-10-27 | 44.00 | $10.62 | 17221 |
| 2021-10-26 | 44.81 | $10.55 | 8625 |
| 2021-10-25 | 45.67 | $10.61 | 13600 |
| 2021-10-22 | 46.68 | $10.55 | 7400 |
| 2021-10-21 | 47.84 | $10.51 | 10700 |
| 2021-10-20 | 49.05 | $10.58 | 13641 |
| 2021-10-19 | 50.08 | $10.55 | 13317 |
| 2021-10-18 | 51.15 | $10.61 | 18800 |
| 2021-10-15 | 52.23 | $10.58 | 15100 |
| 2021-10-14 | 53.62 | $10.62 | 15227 |
| 2021-10-13 | 55.09 | $10.63 | 12032 |
| 2021-10-12 | 56.73 | $10.58 | 8000 |
| 2021-10-11 | 58.65 | $10.51 | 3335 |
| 2021-10-08 | 60.77 | $10.54 | 1300 |
| 2021-10-07 | 62.71 | $10.55 | 20100 |
| 2021-10-06 | 64.75 | $10.52 | 42900 |
| 2021-10-05 | 66.90 | $10.60 | 77000 |
| 2021-10-04 | 68.84 | $10.72 | 9744 |
| 2021-10-01 | 69.98 | $10.87 | 12700 |
| 2021-09-30 | 70.64 | $10.86 | 21500 |
| 2021-09-29 | 71.49 | $10.76 | 9904 |
| 2021-09-28 | 72.50 | $10.75 | 33232 |
| 2021-09-27 | 73.57 | $10.78 | 21931 |
| 2021-09-24 | 74.69 | $10.82 | 21322 |
| 2021-09-23 | 74.96 | $10.82 | 27427 |
| 2021-09-22 | 75.28 | $10.85 | 20948 |
| 2021-09-21 | 75.43 | $10.82 | 9200 |
| 2021-09-20 | 75.53 | $10.82 | 12226 |
| 2021-09-17 | 75.63 | $10.81 | 12100 |
| 2021-09-16 | 75.69 | $10.87 | 14300 |
| 2021-09-15 | 75.59 | $10.84 | 22724 |
| 2021-09-14 | 75.48 | $10.85 | 16207 |
| 2021-09-13 | 75.40 | $10.87 | 18408 |
| 2021-09-10 | 75.23 | $10.81 | 5100 |
| 2021-09-09 | 75.09 | $10.81 | 4400 |
| 2021-09-08 | 74.97 | $10.82 | 20600 |
| 2021-09-07 | 74.84 | $10.81 | 10800 |
| 2021-09-03 | 74.43 | $10.85 | 10202 |
| 2021-09-02 | 73.82 | $10.89 | 18300 |
| 2021-09-01 | 73.18 | $10.82 | 13400 |
| 2021-08-31 | 72.51 | $10.86 | 5700 |
| 2021-08-30 | 71.80 | $10.87 | 7200 |
| 2021-08-27 | 71.01 | $10.87 | 4821 |
| 2021-08-26 | 70.19 | $10.83 | 10301 |
| 2021-08-25 | 69.33 | $10.88 | 6801 |
| 2021-08-24 | 68.38 | $10.89 | 27400 |
| 2021-08-23 | 67.39 | $10.87 | 12649 |
| 2021-08-20 | 66.23 | $10.87 | 17120 |
| 2021-08-19 | 65.01 | $10.89 | 33722 |
| 2021-08-18 | 63.72 | $10.81 | 13400 |
| 2021-08-17 | 62.37 | $10.82 | 45800 |
| 2021-08-16 | 60.96 | $10.91 | 15600 |
| 2021-08-13 | 59.32 | $10.89 | 2501 |
| 2021-08-12 | 57.53 | $10.90 | 14300 |
| 2021-08-11 | 55.65 | $10.90 | 28044 |
| 2021-08-10 | 53.66 | $10.89 | 12511 |
| 2021-08-09 | 51.49 | $10.90 | 18727 |
| 2021-08-06 | 49.21 | $10.90 | 11200 |
| 2021-08-05 | 46.79 | $10.99 | 3700 |
| 2021-08-04 | 44.24 | $10.99 | 8912 |
| 2021-08-03 | 41.55 | $11.00 | 13610 |
| 2021-08-02 | 38.68 | $10.96 | 18200 |
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