Is Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO) research center and poll results.
NYSE : PFO
Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
$9.18 USD
-$0.04 (-0.43%)
- Volume
- 21.41K
- Average Volume
- 28.56K
- Market Capitalization
- $120.05M
- P/E Ratio
- 11.35
- Dividend Yield
- 6.72%
- Price Target
- Year High
- $9.90
- Year Low
- $8.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.80
- Current Ratio
- $0.10
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
9.21
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.07
Average
9.41
Maximum
13.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.21 | $9.18 | 21900 |
| 2026-07-16 | 9.21 | $9.22 | 10735 |
| 2026-07-15 | 9.21 | $9.22 | 14500 |
| 2026-07-14 | 9.21 | $9.22 | 19217 |
| 2026-07-13 | 9.20 | $9.20 | 17546 |
| 2026-07-10 | 9.20 | $9.19 | 9000 |
| 2026-07-09 | 9.20 | $9.21 | 7548 |
| 2026-07-08 | 9.19 | $9.17 | 25500 |
| 2026-07-07 | 9.19 | $9.22 | 21223 |
| 2026-07-06 | 9.18 | $9.25 | 24410 |
| 2026-07-02 | 9.18 | $9.23 | 16700 |
| 2026-07-01 | 9.17 | $9.26 | 32400 |
| 2026-06-30 | 9.16 | $9.24 | 39935 |
| 2026-06-29 | 9.16 | $9.27 | 19900 |
| 2026-06-26 | 9.16 | $9.17 | 6000 |
| 2026-06-25 | 9.16 | $9.16 | 18003 |
| 2026-06-24 | 9.16 | $9.13 | 4110 |
| 2026-06-23 | 9.15 | $9.15 | 18600 |
| 2026-06-22 | 9.15 | $9.19 | 28300 |
| 2026-06-18 | 9.14 | $9.22 | 3200 |
| 2026-06-17 | 9.13 | $9.21 | 16000 |
| 2026-06-16 | 9.12 | $9.22 | 9300 |
| 2026-06-15 | 9.12 | $9.19 | 7947 |
| 2026-06-12 | 9.11 | $9.14 | 16115 |
| 2026-06-11 | 9.11 | $9.14 | 14200 |
| 2026-06-10 | 9.11 | $9.13 | 12546 |
| 2026-06-09 | 9.11 | $9.12 | 56042 |
| 2026-06-08 | 9.12 | $9.14 | 11000 |
| 2026-06-05 | 9.12 | $9.09 | 10500 |
| 2026-06-04 | 9.13 | $9.13 | 14917 |
| 2026-06-03 | 9.13 | $9.13 | 33310 |
| 2026-06-02 | 9.14 | $9.12 | 47543 |
| 2026-06-01 | 9.14 | $9.16 | 44038 |
| 2026-05-29 | 9.15 | $9.20 | 34501 |
| 2026-05-28 | 9.15 | $9.16 | 38000 |
| 2026-05-27 | 9.16 | $9.13 | 49300 |
| 2026-05-26 | 9.16 | $9.09 | 54200 |
| 2026-05-22 | 9.17 | $9.07 | 56839 |
| 2026-05-21 | 9.18 | $9.01 | 40344 |
| 2026-05-20 | 9.19 | $9.07 | 66800 |
| 2026-05-19 | 9.21 | $9.02 | 39100 |
| 2026-05-18 | 9.23 | $9.06 | 33100 |
| 2026-05-15 | 9.24 | $9.08 | 56544 |
| 2026-05-14 | 9.26 | $9.15 | 37600 |
| 2026-05-13 | 9.26 | $9.14 | 5904 |
| 2026-05-12 | 9.27 | $9.16 | 19400 |
| 2026-05-11 | 9.28 | $9.20 | 46400 |
| 2026-05-08 | 9.28 | $9.24 | 20141 |
| 2026-05-07 | 9.29 | $9.21 | 25945 |
| 2026-05-06 | 9.29 | $9.24 | 45115 |
| 2026-05-05 | 9.29 | $9.25 | 50123 |
| 2026-05-04 | 9.29 | $9.25 | 21900 |
| 2026-05-01 | 9.28 | $9.28 | 25900 |
| 2026-04-30 | 9.28 | $9.25 | 72647 |
| 2026-04-29 | 9.27 | $9.20 | 19522 |
| 2026-04-28 | 9.26 | $9.22 | 62017 |
| 2026-04-27 | 9.25 | $9.24 | 63220 |
| 2026-04-24 | 9.23 | $9.29 | 24900 |
| 2026-04-23 | 9.21 | $9.29 | 6522 |
| 2026-04-22 | 9.20 | $9.40 | 27500 |
| 2026-04-21 | 9.18 | $9.37 | 52900 |
| 2026-04-20 | 9.16 | $9.36 | 22800 |
| 2026-04-17 | 9.14 | $9.36 | 50300 |
| 2026-04-16 | 9.13 | $9.32 | 29200 |
| 2026-04-15 | 9.13 | $9.34 | 15730 |
| 2026-04-14 | 9.12 | $9.30 | 20800 |
| 2026-04-13 | 9.11 | $9.28 | 6000 |
| 2026-04-10 | 9.11 | $9.27 | 7700 |
| 2026-04-09 | 9.11 | $9.26 | 3722 |
| 2026-04-08 | 9.10 | $9.26 | 32519 |
| 2026-04-07 | 9.10 | $9.17 | 25019 |
| 2026-04-06 | 9.10 | $9.18 | 15718 |
| 2026-04-02 | 9.10 | $9.15 | 36136 |
| 2026-04-01 | 9.11 | $9.13 | 22406 |
| 2026-03-31 | 9.12 | $9.04 | 79745 |
| 2026-03-30 | 9.15 | $8.90 | 29400 |
| 2026-03-27 | 9.18 | $8.88 | 69147 |
| 2026-03-26 | 9.21 | $9.00 | 39835 |
| 2026-03-25 | 9.24 | $9.04 | 20232 |
| 2026-03-24 | 9.26 | $8.99 | 50817 |
| 2026-03-23 | 9.29 | $9.02 | 26800 |
| 2026-03-20 | 9.32 | $8.97 | 23900 |
| 2026-03-19 | 9.35 | $9.13 | 24700 |
| 2026-03-18 | 9.38 | $9.20 | 11512 |
| 2026-03-17 | 9.40 | $9.21 | 18419 |
| 2026-03-16 | 9.42 | $9.19 | 26500 |
| 2026-03-13 | 9.45 | $9.18 | 22900 |
| 2026-03-12 | 9.47 | $9.20 | 18531 |
| 2026-03-11 | 9.50 | $9.21 | 12625 |
| 2026-03-10 | 9.52 | $9.18 | 19200 |
| 2026-03-09 | 9.54 | $9.15 | 58100 |
| 2026-03-06 | 9.57 | $9.26 | 45700 |
| 2026-03-05 | 9.59 | $9.34 | 28000 |
| 2026-03-04 | 9.61 | $9.40 | 93247 |
| 2026-03-03 | 9.62 | $9.46 | 22700 |
| 2026-03-02 | 9.64 | $9.50 | 50746 |
| 2026-02-27 | 9.64 | $9.54 | 30600 |
| 2026-02-26 | 9.65 | $9.54 | 33800 |
| 2026-02-25 | 9.65 | $9.57 | 22800 |
| 2026-02-24 | 9.65 | $9.58 | 27323 |
| 2026-02-23 | 9.65 | $9.54 | 40511 |
| 2026-02-20 | 9.65 | $9.62 | 8244 |
| 2026-02-19 | 9.65 | $9.68 | 23700 |
| 2026-02-18 | 9.65 | $9.69 | 28918 |
| 2026-02-17 | 9.64 | $9.65 | 33300 |
| 2026-02-13 | 9.64 | $9.66 | 43900 |
| 2026-02-12 | 9.63 | $9.65 | 33100 |
| 2026-02-11 | 9.63 | $9.68 | 13400 |
| 2026-02-10 | 9.62 | $9.68 | 47611 |
| 2026-02-09 | 9.61 | $9.68 | 36019 |
| 2026-02-06 | 9.60 | $9.67 | 32000 |
| 2026-02-05 | 9.59 | $9.70 | 28600 |
| 2026-02-04 | 9.58 | $9.69 | 8400 |
| 2026-02-03 | 9.57 | $9.67 | 59209 |
| 2026-02-02 | 9.56 | $9.71 | 59600 |
| 2026-01-30 | 9.54 | $9.64 | 38607 |
| 2026-01-29 | 9.53 | $9.65 | 27803 |
| 2026-01-28 | 9.53 | $9.59 | 36640 |
| 2026-01-27 | 9.52 | $9.56 | 38200 |
| 2026-01-26 | 9.51 | $9.56 | 29900 |
| 2026-01-23 | 9.50 | $9.56 | 15408 |
| 2026-01-22 | 9.49 | $9.65 | 27300 |
| 2026-01-21 | 9.48 | $9.62 | 25300 |
| 2026-01-20 | 9.47 | $9.55 | 30617 |
| 2026-01-16 | 9.47 | $9.55 | 11948 |
| 2026-01-15 | 9.46 | $9.55 | 14318 |
| 2026-01-14 | 9.45 | $9.57 | 7600 |
| 2026-01-13 | 9.45 | $9.54 | 24100 |
| 2026-01-12 | 9.44 | $9.53 | 29624 |
| 2026-01-09 | 9.44 | $9.47 | 37000 |
| 2026-01-08 | 9.44 | $9.47 | 25425 |
| 2026-01-07 | 9.44 | $9.44 | 21400 |
| 2026-01-06 | 9.44 | $9.47 | 29000 |
| 2026-01-05 | 9.43 | $9.45 | 12000 |
| 2026-01-02 | 9.44 | $9.45 | 31900 |
| 2025-12-31 | 9.44 | $9.45 | 46947 |
| 2025-12-30 | 9.44 | $9.48 | 37300 |
| 2025-12-29 | 9.44 | $9.43 | 34200 |
| 2025-12-26 | 9.44 | $9.41 | 18127 |
| 2025-12-24 | 9.45 | $9.42 | 27624 |
| 2025-12-23 | 9.45 | $9.37 | 52223 |
| 2025-12-22 | 9.46 | $9.44 | 41940 |
| 2025-12-19 | 9.45 | $9.43 | 69020 |
| 2025-12-18 | 9.45 | $9.44 | 21600 |
| 2025-12-17 | 9.45 | $9.42 | 23900 |
| 2025-12-16 | 9.46 | $9.41 | 26400 |
| 2025-12-15 | 9.47 | $9.45 | 24700 |
| 2025-12-12 | 9.47 | $9.43 | 48519 |
| 2025-12-11 | 9.48 | $9.48 | 35426 |
| 2025-12-10 | 9.49 | $9.48 | 38903 |
| 2025-12-09 | 9.50 | $9.44 | 43300 |
| 2025-12-08 | 9.51 | $9.41 | 51933 |
| 2025-12-05 | 9.52 | $9.39 | 133600 |
| 2025-12-04 | 9.54 | $9.50 | 40301 |
| 2025-12-03 | 9.54 | $9.49 | 30700 |
| 2025-12-02 | 9.55 | $9.48 | 29400 |
| 2025-12-01 | 9.55 | $9.46 | 43223 |
| 2025-11-28 | 9.57 | $9.54 | 37100 |
| 2025-11-26 | 9.58 | $9.50 | 42300 |
| 2025-11-25 | 9.59 | $9.48 | 31020 |
| 2025-11-24 | 9.60 | $9.45 | 33209 |
| 2025-11-21 | 9.61 | $9.38 | 15939 |
| 2025-11-20 | 9.62 | $9.37 | 44219 |
| 2025-11-19 | 9.63 | $9.51 | 6700 |
| 2025-11-18 | 9.64 | $9.51 | 34227 |
| 2025-11-17 | 9.65 | $9.56 | 31331 |
| 2025-11-14 | 9.66 | $9.59 | 46112 |
| 2025-11-13 | 9.66 | $9.55 | 26300 |
| 2025-11-12 | 9.67 | $9.70 | 12200 |
| 2025-11-11 | 9.67 | $9.70 | 25415 |
| 2025-11-10 | 9.67 | $9.71 | 67900 |
| 2025-11-07 | 9.68 | $9.59 | 47200 |
| 2025-11-06 | 9.68 | $9.63 | 11211 |
| 2025-11-05 | 9.69 | $9.62 | 29900 |
| 2025-11-04 | 9.70 | $9.59 | 19000 |
| 2025-11-03 | 9.70 | $9.65 | 43228 |
| 2025-10-31 | 9.71 | $9.80 | 20228 |
| 2025-10-30 | 9.71 | $9.72 | 24038 |
| 2025-10-29 | 9.71 | $9.69 | 49900 |
| 2025-10-28 | 9.71 | $9.61 | 35300 |
| 2025-10-27 | 9.72 | $9.62 | 52800 |
| 2025-10-24 | 9.73 | $9.62 | 14900 |
| 2025-10-23 | 9.73 | $9.64 | 23110 |
| 2025-10-22 | 9.74 | $9.70 | 36620 |
| 2025-10-21 | 9.74 | $9.73 | 24832 |
| 2025-10-20 | 9.74 | $9.66 | 20108 |
| 2025-10-17 | 9.75 | $9.71 | 9328 |
| 2025-10-16 | 9.76 | $9.71 | 8748 |
| 2025-10-15 | 9.76 | $9.76 | 33511 |
| 2025-10-14 | 9.76 | $9.73 | 20947 |
| 2025-10-13 | 9.76 | $9.74 | 7515 |
| 2025-10-10 | 9.76 | $9.71 | 17900 |
| 2025-10-09 | 9.75 | $9.79 | 65140 |
| 2025-10-08 | 9.74 | $9.72 | 28000 |
| 2025-10-07 | 9.73 | $9.67 | 37000 |
| 2025-10-06 | 9.73 | $9.79 | 59000 |
| 2025-10-03 | 9.71 | $9.79 | 19821 |
| 2025-10-02 | 9.69 | $9.78 | 12400 |
| 2025-10-01 | 9.67 | $9.81 | 36500 |
| 2025-09-30 | 9.65 | $9.75 | 89510 |
| 2025-09-29 | 9.62 | $9.72 | 21700 |
| 2025-09-26 | 9.60 | $9.73 | 24400 |
| 2025-09-25 | 9.58 | $9.74 | 23744 |
| 2025-09-24 | 9.56 | $9.74 | 46100 |
| 2025-09-23 | 9.53 | $9.77 | 66100 |
| 2025-09-22 | 9.51 | $9.88 | 40318 |
| 2025-09-19 | 9.48 | $9.84 | 55123 |
| 2025-09-18 | 9.45 | $9.82 | 205000 |
| 2025-09-17 | 9.42 | $9.76 | 94633 |
| 2025-09-16 | 9.40 | $9.73 | 114926 |
| 2025-09-15 | 9.37 | $9.61 | 60200 |
| 2025-09-12 | 9.36 | $9.59 | 29100 |
| 2025-09-11 | 9.34 | $9.60 | 59529 |
| 2025-09-10 | 9.33 | $9.56 | 63300 |
| 2025-09-09 | 9.31 | $9.50 | 69328 |
| 2025-09-08 | 9.31 | $9.46 | 59644 |
| 2025-09-05 | 9.30 | $9.43 | 84141 |
| 2025-09-04 | 9.30 | $9.37 | 34000 |
| 2025-09-03 | 9.29 | $9.33 | 45100 |
| 2025-09-02 | 9.29 | $9.30 | 50603 |
| 2025-08-29 | 9.29 | $9.31 | 278821 |
| 2025-08-28 | 9.29 | $9.29 | 49400 |
| 2025-08-27 | 9.29 | $9.25 | 55324 |
| 2025-08-26 | 9.29 | $9.28 | 69400 |
| 2025-08-25 | 9.28 | $9.25 | 76124 |
| 2025-08-22 | 9.28 | $9.27 | 82300 |
| 2025-08-21 | 9.28 | $9.26 | 60701 |
| 2025-08-20 | 9.27 | $9.26 | 115500 |
| 2025-08-19 | 9.27 | $9.28 | 79600 |
| 2025-08-18 | 9.27 | $9.28 | 81839 |
| 2025-08-15 | 9.27 | $9.29 | 53500 |
| 2025-08-14 | 9.27 | $9.28 | 86000 |
| 2025-08-13 | 9.26 | $9.28 | 182600 |
| 2025-08-12 | 9.26 | $9.32 | 56500 |
| 2025-08-11 | 9.26 | $9.32 | 41700 |
| 2025-08-08 | 9.25 | $9.37 | 27300 |
| 2025-08-07 | 9.25 | $9.32 | 87044 |
| 2025-08-06 | 9.24 | $9.29 | 16623 |
| 2025-08-05 | 9.24 | $9.29 | 19900 |
| 2025-08-04 | 9.24 | $9.28 | 42119 |
| 2025-08-01 | 9.24 | $9.28 | 17200 |
| 2025-07-31 | 9.24 | $9.27 | 25800 |
| 2025-07-30 | 9.24 | $9.23 | 56108 |
| 2025-07-29 | 9.25 | $9.22 | 29000 |
| 2025-07-28 | 9.25 | $9.21 | 43919 |
| 2025-07-25 | 9.25 | $9.20 | 40412 |
| 2025-07-24 | 9.25 | $9.19 | 43200 |
| 2025-07-23 | 9.25 | $9.25 | 33600 |
| 2025-07-22 | 9.25 | $9.24 | 70708 |
| 2025-07-21 | 9.24 | $9.25 | 31200 |
| 2025-07-18 | 9.23 | $9.25 | 70625 |
| 2025-07-17 | 9.23 | $9.23 | 10900 |
| 2025-07-16 | 9.22 | $9.23 | 49713 |
| 2025-07-15 | 9.22 | $9.22 | 61400 |
| 2025-07-14 | 9.21 | $9.20 | 39900 |
| 2025-07-11 | 9.21 | $9.26 | 21317 |
| 2025-07-10 | 9.20 | $9.27 | 14514 |
| 2025-07-09 | 9.19 | $9.24 | 64542 |
| 2025-07-08 | 9.18 | $9.27 | 17327 |
| 2025-07-07 | 9.17 | $9.25 | 105719 |
| 2025-07-03 | 9.16 | $9.33 | 35322 |
| 2025-07-02 | 9.15 | $9.33 | 27602 |
| 2025-07-01 | 9.13 | $9.28 | 33700 |
| 2025-06-30 | 9.12 | $9.25 | 30037 |
| 2025-06-27 | 9.10 | $9.23 | 20109 |
| 2025-06-26 | 9.09 | $9.18 | 22421 |
| 2025-06-25 | 9.08 | $9.20 | 27539 |
| 2025-06-24 | 9.07 | $9.19 | 14323 |
| 2025-06-23 | 9.06 | $9.13 | 10508 |
| 2025-06-20 | 9.05 | $9.14 | 19448 |
| 2025-06-18 | 9.04 | $9.12 | 18779 |
| 2025-06-17 | 9.04 | $9.11 | 8700 |
| 2025-06-16 | 9.04 | $9.13 | 25336 |
| 2025-06-13 | 9.03 | $9.07 | 48547 |
| 2025-06-12 | 9.02 | $9.15 | 39000 |
| 2025-06-11 | 9.01 | $9.09 | 18300 |
| 2025-06-10 | 9.01 | $9.12 | 12200 |
| 2025-06-09 | 9.00 | $9.10 | 11700 |
| 2025-06-06 | 8.99 | $9.07 | 10310 |
| 2025-06-05 | 8.98 | $9.06 | 16876 |
| 2025-06-04 | 8.97 | $9.05 | 24105 |
| 2025-06-03 | 8.96 | $9.00 | 21200 |
| 2025-06-02 | 8.95 | $8.96 | 111836 |
| 2025-05-30 | 8.95 | $8.98 | 29600 |
| 2025-05-29 | 8.94 | $8.99 | 17134 |
| 2025-05-28 | 8.93 | $8.94 | 55000 |
| 2025-05-27 | 8.92 | $8.95 | 42000 |
| 2025-05-23 | 8.91 | $8.98 | 42318 |
| 2025-05-22 | 8.91 | $9.01 | 50316 |
| 2025-05-21 | 8.89 | $8.97 | 37143 |
| 2025-05-20 | 8.88 | $9.06 | 51100 |
| 2025-05-19 | 8.86 | $9.02 | 46200 |
| 2025-05-16 | 8.84 | $8.98 | 64621 |
| 2025-05-15 | 8.82 | $8.97 | 18500 |
| 2025-05-14 | 8.81 | $8.94 | 33347 |
| 2025-05-13 | 8.79 | $9.00 | 14512 |
| 2025-05-12 | 8.77 | $8.94 | 31348 |
| 2025-05-09 | 8.75 | $8.92 | 48400 |
| 2025-05-08 | 8.73 | $8.87 | 21508 |
| 2025-05-07 | 8.73 | $8.85 | 22704 |
| 2025-05-06 | 8.71 | $8.87 | 18405 |
| 2025-05-05 | 8.69 | $8.85 | 60823 |
| 2025-05-02 | 8.67 | $8.90 | 41823 |
| 2025-05-01 | 8.68 | $8.83 | 29700 |
| 2025-04-30 | 8.70 | $8.79 | 19700 |
| 2025-04-29 | 8.72 | $8.77 | 25900 |
| 2025-04-28 | 8.74 | $8.77 | 18600 |
| 2025-04-25 | 8.76 | $8.79 | 20500 |
| 2025-04-24 | 8.79 | $8.77 | 27201 |
| 2025-04-23 | 8.81 | $8.68 | 19420 |
| 2025-04-22 | 8.83 | $8.64 | 20700 |
| 2025-04-21 | 8.86 | $8.59 | 21300 |
| 2025-04-17 | 8.89 | $8.71 | 9030 |
| 2025-04-16 | 8.92 | $8.64 | 32327 |
| 2025-04-15 | 8.95 | $8.66 | 27900 |
| 2025-04-14 | 8.98 | $8.58 | 24335 |
| 2025-04-11 | 9.01 | $8.51 | 40300 |
| 2025-04-10 | 9.04 | $8.53 | 22400 |
| 2025-04-09 | 9.08 | $8.83 | 33200 |
| 2025-04-08 | 9.09 | $8.53 | 28246 |
| 2025-04-07 | 9.13 | $8.41 | 89600 |
| 2025-04-04 | 9.16 | $8.55 | 79811 |
| 2025-04-03 | 9.20 | $9.07 | 36300 |
| 2025-04-02 | 9.20 | $9.22 | 8437 |
| 2025-04-01 | 9.20 | $9.17 | 25511 |
| 2025-03-31 | 9.21 | $9.22 | 27700 |
| 2025-03-28 | 9.21 | $9.19 | 24205 |
| 2025-03-27 | 9.21 | $9.20 | 5808 |
| 2025-03-26 | 9.21 | $9.21 | 5548 |
| 2025-03-25 | 9.21 | $9.21 | 40900 |
| 2025-03-24 | 9.21 | $9.20 | 13316 |
| 2025-03-21 | 9.21 | $9.24 | 14135 |
| 2025-03-20 | 9.20 | $9.26 | 10039 |
| 2025-03-19 | 9.20 | $9.30 | 29636 |
| 2025-03-18 | 9.20 | $9.21 | 13600 |
| 2025-03-17 | 9.20 | $9.18 | 20219 |
| 2025-03-14 | 9.20 | $9.16 | 10933 |
| 2025-03-13 | 9.20 | $9.15 | 6400 |
| 2025-03-12 | 9.20 | $9.17 | 10200 |
| 2025-03-11 | 9.20 | $9.19 | 19600 |
| 2025-03-10 | 9.20 | $9.18 | 18600 |
| 2025-03-07 | 9.20 | $9.17 | 12100 |
| 2025-03-06 | 9.20 | $9.22 | 19600 |
| 2025-03-05 | 9.20 | $9.25 | 24334 |
| 2025-03-04 | 9.20 | $9.23 | 28200 |
| 2025-03-03 | 9.19 | $9.25 | 35146 |
| 2025-02-28 | 9.19 | $9.23 | 30844 |
| 2025-02-27 | 9.18 | $9.21 | 32600 |
| 2025-02-26 | 9.18 | $9.21 | 13100 |
| 2025-02-25 | 9.17 | $9.20 | 36331 |
| 2025-02-24 | 9.17 | $9.17 | 20300 |
| 2025-02-21 | 9.16 | $9.15 | 18403 |
| 2025-02-20 | 9.17 | $9.22 | 19129 |
| 2025-02-19 | 9.16 | $9.22 | 33103 |
| 2025-02-18 | 9.16 | $9.22 | 28721 |
| 2025-02-14 | 9.15 | $9.19 | 23800 |
| 2025-02-13 | 9.15 | $9.16 | 16500 |
| 2025-02-12 | 9.14 | $9.12 | 45600 |
| 2025-02-11 | 9.13 | $9.20 | 34400 |
| 2025-02-10 | 9.11 | $9.19 | 46000 |
| 2025-02-07 | 9.10 | $9.23 | 29011 |
| 2025-02-06 | 9.09 | $9.21 | 16500 |
| 2025-02-05 | 9.09 | $9.19 | 25841 |
| 2025-02-04 | 9.09 | $9.16 | 13040 |
| 2025-02-03 | 9.08 | $9.11 | 20137 |
| 2025-01-31 | 9.08 | $9.15 | 17400 |
| 2025-01-30 | 9.08 | $9.16 | 23249 |
| 2025-01-29 | 9.06 | $9.06 | 21839 |
| 2025-01-28 | 9.06 | $9.07 | 20607 |
| 2025-01-27 | 9.06 | $9.13 | 24600 |
| 2025-01-24 | 9.05 | $9.14 | 20000 |
| 2025-01-23 | 9.05 | $9.18 | 12000 |
| 2025-01-22 | 9.04 | $9.14 | 19042 |
| 2025-01-21 | 9.04 | $9.13 | 18403 |
| 2025-01-17 | 9.04 | $9.08 | 30800 |
| 2025-01-16 | 9.04 | $9.10 | 24414 |
| 2025-01-15 | 9.04 | $9.07 | 31606 |
| 2025-01-14 | 9.05 | $8.92 | 48136 |
| 2025-01-13 | 9.06 | $8.86 | 74600 |
| 2025-01-10 | 9.08 | $8.93 | 45703 |
| 2025-01-08 | 9.10 | $9.08 | 11700 |
| 2025-01-07 | 9.11 | $9.06 | 15600 |
| 2025-01-06 | 9.11 | $9.17 | 18928 |
| 2025-01-03 | 9.12 | $9.15 | 34900 |
| 2025-01-02 | 9.12 | $9.08 | 23600 |
| 2024-12-31 | 9.13 | $9.01 | 43900 |
| 2024-12-30 | 9.14 | $8.91 | 126000 |
| 2024-12-27 | 9.15 | $8.99 | 45301 |
| 2024-12-26 | 9.16 | $9.04 | 21100 |
| 2024-12-24 | 9.16 | $9.01 | 16429 |
| 2024-12-23 | 9.16 | $9.06 | 32800 |
| 2024-12-20 | 9.16 | $9.07 | 23941 |
| 2024-12-19 | 9.16 | $9.05 | 27121 |
| 2024-12-18 | 9.16 | $9.08 | 77100 |
| 2024-12-17 | 9.16 | $9.09 | 77428 |
| 2024-12-16 | 9.16 | $9.19 | 25332 |
| 2024-12-13 | 9.15 | $9.18 | 20224 |
| 2024-12-12 | 9.15 | $9.21 | 9011 |
| 2024-12-11 | 9.15 | $9.27 | 11600 |
| 2024-12-10 | 9.14 | $9.24 | 31200 |
| 2024-12-09 | 9.15 | $9.26 | 18600 |
| 2024-12-06 | 9.15 | $9.22 | 56843 |
| 2024-12-05 | 9.15 | $9.22 | 7604 |
| 2024-12-04 | 9.15 | $9.23 | 31200 |
| 2024-12-03 | 9.15 | $9.21 | 56200 |
| 2024-12-02 | 9.15 | $9.19 | 28320 |
| 2024-11-29 | 9.15 | $9.19 | 9800 |
| 2024-11-27 | 9.15 | $9.14 | 41500 |
| 2024-11-26 | 9.15 | $9.06 | 41028 |
| 2024-11-25 | 9.16 | $9.07 | 13900 |
| 2024-11-22 | 9.16 | $9.03 | 37500 |
| 2024-11-21 | 9.18 | $9.02 | 54200 |
| 2024-11-20 | 9.19 | $9.06 | 33900 |
| 2024-11-19 | 9.21 | $9.07 | 29731 |
| 2024-11-18 | 9.23 | $9.08 | 37144 |
| 2024-11-15 | 9.25 | $9.05 | 28800 |
| 2024-11-14 | 9.28 | $9.11 | 72325 |
| 2024-11-13 | 9.29 | $9.19 | 14921 |
| 2024-11-12 | 9.30 | $9.24 | 20500 |
| 2024-11-11 | 9.31 | $9.34 | 59048 |
| 2024-11-08 | 9.31 | $9.34 | 67400 |
| 2024-11-07 | 9.32 | $9.24 | 31433 |
| 2024-11-06 | 9.32 | $9.20 | 56040 |
| 2024-11-05 | 9.33 | $9.21 | 19806 |
| 2024-11-04 | 9.34 | $9.19 | 32834 |
| 2024-11-01 | 9.35 | $9.18 | 39200 |
| 2024-10-31 | 9.36 | $9.17 | 30500 |
| 2024-10-30 | 9.37 | $9.17 | 20500 |
| 2024-10-29 | 9.39 | $9.16 | 53300 |
| 2024-10-28 | 9.40 | $9.21 | 24012 |
| 2024-10-25 | 9.41 | $9.32 | 37242 |
| 2024-10-24 | 9.42 | $9.34 | 53439 |
| 2024-10-23 | 9.42 | $9.43 | 98900 |
| 2024-10-22 | 9.42 | $9.52 | 55938 |
| 2024-10-21 | 9.42 | $9.45 | 108436 |
| 2024-10-18 | 9.41 | $9.50 | 56539 |
| 2024-10-17 | 9.41 | $9.40 | 30700 |
| 2024-10-16 | 9.42 | $9.44 | 40100 |
| 2024-10-15 | 9.42 | $9.38 | 45100 |
| 2024-10-14 | 9.41 | $9.40 | 17610 |
| 2024-10-11 | 9.41 | $9.40 | 13107 |
| 2024-10-10 | 9.40 | $9.37 | 35402 |
| 2024-10-09 | 9.39 | $9.37 | 13000 |
| 2024-10-08 | 9.38 | $9.40 | 29930 |
| 2024-10-07 | 9.37 | $9.33 | 42410 |
| 2024-10-04 | 9.36 | $9.41 | 13000 |
| 2024-10-03 | 9.34 | $9.44 | 34147 |
| 2024-10-02 | 9.33 | $9.46 | 30949 |
| 2024-10-01 | 9.31 | $9.45 | 42500 |
| 2024-09-30 | 9.29 | $9.41 | 49149 |
| 2024-09-27 | 9.27 | $9.40 | 36645 |
| 2024-09-26 | 9.25 | $9.39 | 21140 |
| 2024-09-25 | 9.23 | $9.46 | 20014 |
| 2024-09-24 | 9.21 | $9.46 | 12500 |
| 2024-09-23 | 9.18 | $9.42 | 30200 |
| 2024-09-20 | 9.16 | $9.49 | 20118 |
| 2024-09-19 | 9.12 | $9.49 | 40500 |
| 2024-09-18 | 9.09 | $9.38 | 30623 |
| 2024-09-17 | 9.06 | $9.31 | 67300 |
| 2024-09-16 | 9.04 | $9.28 | 98601 |
| 2024-09-13 | 9.01 | $9.26 | 19400 |
| 2024-09-12 | 8.99 | $9.19 | 50600 |
| 2024-09-11 | 8.96 | $9.19 | 54049 |
| 2024-09-10 | 8.93 | $9.17 | 45632 |
| 2024-09-09 | 8.90 | $9.13 | 24800 |
| 2024-09-06 | 8.87 | $9.11 | 26200 |
| 2024-09-05 | 8.84 | $9.08 | 37729 |
| 2024-09-04 | 8.81 | $9.06 | 28000 |
| 2024-09-03 | 8.77 | $9.05 | 54928 |
| 2024-08-30 | 8.74 | $9.06 | 50300 |
| 2024-08-29 | 8.72 | $9.02 | 31137 |
| 2024-08-28 | 8.69 | $9.02 | 27822 |
| 2024-08-27 | 8.67 | $8.97 | 23549 |
| 2024-08-26 | 8.65 | $8.96 | 109400 |
| 2024-08-23 | 8.63 | $8.89 | 67940 |
| 2024-08-22 | 8.61 | $8.86 | 56400 |
| 2024-08-21 | 8.60 | $8.85 | 30733 |
| 2024-08-20 | 8.58 | $8.80 | 18739 |
| 2024-08-19 | 8.57 | $8.82 | 31300 |
| 2024-08-16 | 8.56 | $8.78 | 23917 |
| 2024-08-15 | 8.55 | $8.73 | 58636 |
| 2024-08-14 | 8.55 | $8.64 | 29100 |
| 2024-08-13 | 8.55 | $8.57 | 31202 |
| 2024-08-12 | 8.55 | $8.53 | 33731 |
| 2024-08-09 | 8.55 | $8.55 | 12600 |
| 2024-08-08 | 8.55 | $8.52 | 75700 |
| 2024-08-07 | 8.55 | $8.47 | 28600 |
| 2024-08-06 | 8.55 | $8.40 | 37500 |
| 2024-08-05 | 8.56 | $8.35 | 72700 |
| 2024-08-02 | 8.56 | $8.57 | 78924 |
| 2024-08-01 | 8.56 | $8.57 | 85014 |
| 2024-07-31 | 8.56 | $8.57 | 116700 |
| 2024-07-30 | 8.55 | $8.58 | 38005 |
| 2024-07-29 | 8.55 | $8.54 | 82000 |
| 2024-07-26 | 8.54 | $8.56 | 29700 |
| 2024-07-25 | 8.54 | $8.55 | 76300 |
| 2024-07-24 | 8.53 | $8.55 | 37500 |
| 2024-07-23 | 8.52 | $8.61 | 51000 |
| 2024-07-22 | 8.51 | $8.61 | 35401 |
| 2024-07-19 | 8.50 | $8.61 | 25200 |
| 2024-07-18 | 8.49 | $8.64 | 22328 |
| 2024-07-17 | 8.48 | $8.62 | 57200 |
| 2024-07-16 | 8.47 | $8.60 | 71900 |
| 2024-07-15 | 8.46 | $8.54 | 37517 |
| 2024-07-12 | 8.45 | $8.57 | 31947 |
| 2024-07-11 | 8.45 | $8.55 | 57234 |
| 2024-07-10 | 8.44 | $8.50 | 8100 |
| 2024-07-09 | 8.43 | $8.44 | 23939 |
| 2024-07-08 | 8.43 | $8.49 | 23300 |
| 2024-07-05 | 8.43 | $8.51 | 13704 |
| 2024-07-03 | 8.42 | $8.53 | 27200 |
| 2024-07-02 | 8.42 | $8.46 | 29425 |
| 2024-07-01 | 8.42 | $8.42 | 14300 |
| 2024-06-28 | 8.41 | $8.47 | 26600 |
| 2024-06-27 | 8.40 | $8.43 | 12127 |
| 2024-06-26 | 8.39 | $8.39 | 15642 |
| 2024-06-25 | 8.39 | $8.39 | 30000 |
| 2024-06-24 | 8.38 | $8.38 | 18619 |
| 2024-06-21 | 8.38 | $8.40 | 17000 |
| 2024-06-20 | 8.37 | $8.42 | 40948 |
| 2024-06-18 | 8.37 | $8.41 | 27300 |
| 2024-06-17 | 8.37 | $8.48 | 123430 |
| 2024-06-14 | 8.36 | $8.41 | 19738 |
| 2024-06-13 | 8.36 | $8.42 | 19140 |
| 2024-06-12 | 8.36 | $8.44 | 38233 |
| 2024-06-11 | 8.35 | $8.39 | 18941 |
| 2024-06-10 | 8.35 | $8.38 | 14900 |
| 2024-06-07 | 8.34 | $8.36 | 22642 |
| 2024-06-06 | 8.34 | $8.41 | 24932 |
| 2024-06-05 | 8.33 | $8.46 | 24100 |
| 2024-06-04 | 8.32 | $8.43 | 35900 |
| 2024-06-03 | 8.32 | $8.43 | 47300 |
| 2024-05-31 | 8.31 | $8.38 | 34100 |
| 2024-05-30 | 8.30 | $8.27 | 37733 |
| 2024-05-29 | 8.29 | $8.20 | 29426 |
| 2024-05-28 | 8.29 | $8.27 | 38600 |
| 2024-05-24 | 8.28 | $8.31 | 25900 |
| 2024-05-23 | 8.26 | $8.23 | 34300 |
| 2024-05-22 | 8.25 | $8.31 | 22900 |
| 2024-05-21 | 8.24 | $8.39 | 18607 |
| 2024-05-20 | 8.23 | $8.39 | 11700 |
| 2024-05-17 | 8.21 | $8.39 | 14032 |
| 2024-05-16 | 8.19 | $8.38 | 17700 |
| 2024-05-15 | 8.18 | $8.37 | 44100 |
| 2024-05-14 | 8.16 | $8.26 | 21000 |
| 2024-05-13 | 8.14 | $8.28 | 10700 |
| 2024-05-10 | 8.13 | $8.27 | 33505 |
| 2024-05-09 | 8.12 | $8.29 | 26400 |
| 2024-05-08 | 8.11 | $8.28 | 40515 |
| 2024-05-07 | 8.11 | $8.32 | 36028 |
| 2024-05-06 | 8.11 | $8.30 | 28400 |
| 2024-05-03 | 8.11 | $8.29 | 11831 |
| 2024-05-02 | 8.11 | $8.18 | 23930 |
| 2024-05-01 | 8.12 | $8.14 | 60538 |
| 2024-04-30 | 8.13 | $8.07 | 30800 |
| 2024-04-29 | 8.14 | $8.08 | 19620 |
| 2024-04-26 | 8.16 | $8.04 | 12400 |
| 2024-04-25 | 8.18 | $8.04 | 29900 |
| 2024-04-24 | 8.20 | $8.11 | 60432 |
| 2024-04-23 | 8.21 | $8.14 | 37600 |
| 2024-04-22 | 8.22 | $8.03 | 13135 |
| 2024-04-19 | 8.24 | $8.02 | 37048 |
| 2024-04-18 | 8.26 | $8.02 | 26541 |
| 2024-04-17 | 8.28 | $8.02 | 31740 |
| 2024-04-16 | 8.29 | $7.97 | 84916 |
| 2024-04-15 | 8.31 | $7.93 | 38500 |
| 2024-04-12 | 8.33 | $8.10 | 46400 |
| 2024-04-11 | 8.33 | $8.16 | 30038 |
| 2024-04-10 | 8.34 | $8.22 | 43224 |
| 2024-04-09 | 8.34 | $8.32 | 23800 |
| 2024-04-08 | 8.34 | $8.30 | 26600 |
| 2024-04-05 | 8.34 | $8.29 | 6326 |
| 2024-04-04 | 8.34 | $8.31 | 61925 |
| 2024-04-03 | 8.33 | $8.36 | 28100 |
| 2024-04-02 | 8.33 | $8.35 | 42432 |
| 2024-04-01 | 8.32 | $8.41 | 57300 |
| 2024-03-28 | 8.31 | $8.44 | 24900 |
| 2024-03-27 | 8.31 | $8.40 | 16729 |
| 2024-03-26 | 8.30 | $8.38 | 33808 |
| 2024-03-25 | 8.29 | $8.41 | 37247 |
| 2024-03-22 | 8.28 | $8.42 | 24800 |
| 2024-03-21 | 8.27 | $8.38 | 23730 |
| 2024-03-20 | 8.26 | $8.33 | 27343 |
| 2024-03-19 | 8.26 | $8.34 | 26627 |
| 2024-03-18 | 8.25 | $8.30 | 27734 |
| 2024-03-15 | 8.25 | $8.28 | 7200 |
| 2024-03-14 | 8.25 | $8.24 | 17203 |
| 2024-03-13 | 8.24 | $8.30 | 19700 |
| 2024-03-12 | 8.24 | $8.26 | 38002 |
| 2024-03-11 | 8.24 | $8.26 | 31504 |
| 2024-03-08 | 8.23 | $8.29 | 12622 |
| 2024-03-07 | 8.23 | $8.27 | 11922 |
| 2024-03-06 | 8.22 | $8.23 | 20327 |
| 2024-03-05 | 8.23 | $8.21 | 31920 |
| 2024-03-04 | 8.23 | $8.25 | 24400 |
| 2024-03-01 | 8.23 | $8.29 | 41319 |
| 2024-02-29 | 8.23 | $8.26 | 27046 |
| 2024-02-28 | 8.23 | $8.22 | 49600 |
| 2024-02-27 | 8.24 | $8.22 | 25700 |
| 2024-02-26 | 8.25 | $8.23 | 55200 |
| 2024-02-23 | 8.26 | $8.27 | 38932 |
| 2024-02-22 | 8.27 | $8.22 | 31400 |
| 2024-02-21 | 8.27 | $8.22 | 31600 |
| 2024-02-20 | 8.28 | $8.24 | 33400 |
| 2024-02-16 | 8.28 | $8.21 | 17808 |
| 2024-02-15 | 8.28 | $8.26 | 36000 |
| 2024-02-14 | 8.27 | $8.17 | 39100 |
| 2024-02-13 | 8.27 | $8.13 | 53000 |
| 2024-02-12 | 8.28 | $8.26 | 34408 |
| 2024-02-09 | 8.28 | $8.21 | 27700 |
| 2024-02-08 | 8.28 | $8.17 | 30600 |
| 2024-02-07 | 8.29 | $8.21 | 32327 |
| 2024-02-06 | 8.28 | $8.27 | 22615 |
| 2024-02-05 | 8.28 | $8.21 | 17213 |
| 2024-02-02 | 8.27 | $8.25 | 41016 |
| 2024-02-01 | 8.27 | $8.35 | 66500 |
| 2024-01-31 | 8.25 | $8.36 | 61819 |
| 2024-01-30 | 8.23 | $8.42 | 33400 |
| 2024-01-29 | 8.21 | $8.43 | 37400 |
| 2024-01-26 | 8.19 | $8.41 | 13704 |
| 2024-01-25 | 8.17 | $8.41 | 48800 |
| 2024-01-24 | 8.15 | $8.30 | 47733 |
| 2024-01-23 | 8.14 | $8.23 | 27100 |
| 2024-01-22 | 8.13 | $8.27 | 48947 |
| 2024-01-19 | 8.11 | $8.18 | 18336 |
| 2024-01-18 | 8.10 | $8.22 | 35541 |
| 2024-01-17 | 8.09 | $8.20 | 19143 |
| 2024-01-16 | 8.08 | $8.21 | 40315 |
| 2024-01-12 | 8.07 | $8.30 | 24726 |
| 2024-01-11 | 8.05 | $8.27 | 16636 |
| 2024-01-10 | 8.02 | $8.24 | 29600 |
| 2024-01-09 | 8.00 | $8.15 | 26800 |
| 2024-01-08 | 7.99 | $8.18 | 24500 |
| 2024-01-05 | 7.97 | $8.08 | 37532 |
| 2024-01-04 | 7.96 | $8.10 | 19100 |
| 2024-01-03 | 7.95 | $8.05 | 34900 |
| 2024-01-02 | 7.94 | $7.98 | 39900 |
| 2023-12-29 | 7.93 | $7.96 | 45249 |
| 2023-12-28 | 7.92 | $8.05 | 18140 |
| 2023-12-27 | 7.90 | $8.05 | 52800 |
| 2023-12-26 | 7.88 | $8.00 | 39133 |
| 2023-12-22 | 7.87 | $8.02 | 33300 |
| 2023-12-21 | 7.85 | $8.02 | 62300 |
| 2023-12-20 | 7.84 | $7.97 | 36531 |
| 2023-12-19 | 7.82 | $7.99 | 33638 |
| 2023-12-18 | 7.80 | $7.96 | 35700 |
| 2023-12-15 | 7.79 | $8.03 | 33315 |
| 2023-12-14 | 7.77 | $7.99 | 56821 |
| 2023-12-13 | 7.75 | $7.84 | 97500 |
| 2023-12-12 | 7.73 | $7.77 | 44016 |
| 2023-12-11 | 7.71 | $7.80 | 35140 |
| 2023-12-08 | 7.69 | $7.86 | 15713 |
| 2023-12-07 | 7.67 | $7.85 | 38746 |
| 2023-12-06 | 7.65 | $7.90 | 73701 |
| 2023-12-05 | 7.62 | $7.87 | 60204 |
| 2023-12-04 | 7.60 | $7.87 | 45611 |
| 2023-12-01 | 7.58 | $7.86 | 32827 |
| 2023-11-30 | 7.56 | $7.72 | 22219 |
| 2023-11-29 | 7.54 | $7.69 | 29534 |
| 2023-11-28 | 7.51 | $7.64 | 40100 |
| 2023-11-27 | 7.47 | $7.72 | 19400 |
| 2023-11-24 | 7.44 | $7.70 | 8104 |
| 2023-11-22 | 7.40 | $7.70 | 22114 |
| 2023-11-21 | 7.36 | $7.63 | 23400 |
| 2023-11-20 | 7.33 | $7.68 | 59231 |
| 2023-11-17 | 7.30 | $7.71 | 36000 |
| 2023-11-16 | 7.26 | $7.65 | 18600 |
| 2023-11-15 | 7.23 | $7.54 | 26700 |
| 2023-11-14 | 7.20 | $7.53 | 32432 |
| 2023-11-13 | 7.17 | $7.37 | 27829 |
| 2023-11-10 | 7.15 | $7.35 | 63916 |
| 2023-11-09 | 7.14 | $7.36 | 29000 |
| 2023-11-08 | 7.13 | $7.41 | 41200 |
| 2023-11-07 | 7.12 | $7.40 | 38245 |
| 2023-11-06 | 7.12 | $7.41 | 24100 |
| 2023-11-03 | 7.10 | $7.55 | 17327 |
| 2023-11-02 | 7.08 | $7.47 | 13500 |
| 2023-11-01 | 7.07 | $7.24 | 45900 |
| 2023-10-31 | 7.07 | $7.07 | 23800 |
| 2023-10-30 | 7.08 | $7.00 | 35413 |
| 2023-10-27 | 7.09 | $6.97 | 22242 |
| 2023-10-26 | 7.12 | $6.96 | 30440 |
| 2023-10-25 | 7.14 | $6.98 | 14610 |
| 2023-10-24 | 7.16 | $7.04 | 19100 |
| 2023-10-23 | 7.17 | $6.95 | 12900 |
| 2023-10-20 | 7.20 | $6.98 | 17300 |
| 2023-10-19 | 7.22 | $6.95 | 65700 |
| 2023-10-18 | 7.25 | $6.97 | 39832 |
| 2023-10-17 | 7.28 | $6.99 | 32200 |
| 2023-10-16 | 7.30 | $7.04 | 19800 |
| 2023-10-13 | 7.33 | $7.07 | 30136 |
| 2023-10-12 | 7.35 | $7.15 | 31300 |
| 2023-10-11 | 7.37 | $7.26 | 21700 |
| 2023-10-10 | 7.38 | $7.25 | 9208 |
| 2023-10-09 | 7.39 | $7.20 | 12600 |
| 2023-10-06 | 7.40 | $7.15 | 58818 |
| 2023-10-05 | 7.42 | $7.20 | 14818 |
| 2023-10-04 | 7.44 | $7.25 | 37114 |
| 2023-10-03 | 7.45 | $7.18 | 30400 |
| 2023-10-02 | 7.47 | $7.34 | 23300 |
| 2023-09-29 | 7.49 | $7.44 | 24224 |
| 2023-09-28 | 7.51 | $7.36 | 16911 |
| 2023-09-27 | 7.52 | $7.33 | 13600 |
| 2023-09-26 | 7.54 | $7.37 | 43400 |
| 2023-09-25 | 7.55 | $7.45 | 8614 |
| 2023-09-22 | 7.56 | $7.48 | 23618 |
| 2023-09-21 | 7.57 | $7.43 | 31317 |
| 2023-09-20 | 7.58 | $7.58 | 17918 |
| 2023-09-19 | 7.58 | $7.52 | 22200 |
| 2023-09-18 | 7.59 | $7.51 | 24100 |
| 2023-09-15 | 7.59 | $7.48 | 15700 |
| 2023-09-14 | 7.60 | $7.53 | 18600 |
| 2023-09-13 | 7.61 | $7.50 | 28200 |
| 2023-09-12 | 7.62 | $7.48 | 24904 |
| 2023-09-11 | 7.64 | $7.50 | 24200 |
| 2023-09-08 | 7.66 | $7.53 | 23800 |
| 2023-09-07 | 7.68 | $7.50 | 32504 |
| 2023-09-06 | 7.70 | $7.56 | 67309 |
| 2023-09-05 | 7.72 | $7.60 | 43500 |
| 2023-09-01 | 7.74 | $7.66 | 46644 |
| 2023-08-31 | 7.75 | $7.73 | 33700 |
| 2023-08-30 | 7.76 | $7.64 | 39900 |
| 2023-08-29 | 7.77 | $7.67 | 36200 |
| 2023-08-28 | 7.78 | $7.69 | 15800 |
| 2023-08-25 | 7.80 | $7.67 | 36400 |
| 2023-08-24 | 7.81 | $7.61 | 23722 |
| 2023-08-23 | 7.82 | $7.64 | 19300 |
| 2023-08-22 | 7.84 | $7.61 | 11726 |
| 2023-08-21 | 7.85 | $7.62 | 34332 |
| 2023-08-18 | 7.86 | $7.64 | 19200 |
| 2023-08-17 | 7.87 | $7.63 | 13830 |
| 2023-08-16 | 7.89 | $7.66 | 17404 |
| 2023-08-15 | 7.90 | $7.76 | 24817 |
| 2023-08-14 | 7.91 | $7.91 | 12700 |
| 2023-08-11 | 7.90 | $7.92 | 13900 |
| 2023-08-10 | 7.90 | $7.87 | 17300 |
| 2023-08-09 | 7.90 | $7.92 | 9419 |
| 2023-08-08 | 7.90 | $7.96 | 19900 |
| 2023-08-07 | 7.90 | $7.95 | 25006 |
| 2023-08-04 | 7.89 | $7.90 | 20900 |
| 2023-08-03 | 7.89 | $7.87 | 26800 |
| 2023-08-02 | 7.89 | $7.92 | 32300 |
| 2023-08-01 | 7.89 | $7.92 | 48400 |
| 2023-07-31 | 7.90 | $8.00 | 20000 |
| 2023-07-28 | 7.90 | $7.93 | 28708 |
| 2023-07-27 | 7.90 | $7.86 | 32148 |
| 2023-07-26 | 7.91 | $7.92 | 16609 |
| 2023-07-25 | 7.91 | $7.88 | 22000 |
| 2023-07-24 | 7.91 | $7.84 | 35500 |
| 2023-07-21 | 7.91 | $7.85 | 14300 |
| 2023-07-20 | 7.91 | $7.89 | 17100 |
| 2023-07-19 | 7.91 | $7.93 | 14403 |
| 2023-07-18 | 7.91 | $7.92 | 14816 |
| 2023-07-17 | 7.91 | $7.83 | 11700 |
| 2023-07-14 | 7.91 | $7.85 | 22426 |
| 2023-07-13 | 7.91 | $7.92 | 14424 |
| 2023-07-12 | 7.91 | $7.90 | 17324 |
| 2023-07-11 | 7.92 | $7.84 | 37800 |
| 2023-07-10 | 7.93 | $7.90 | 14200 |
| 2023-07-07 | 7.94 | $7.87 | 15200 |
| 2023-07-06 | 7.94 | $7.83 | 24309 |
| 2023-07-05 | 7.94 | $8.01 | 16800 |
| 2023-07-03 | 7.94 | $7.99 | 56027 |
| 2023-06-30 | 7.94 | $8.01 | 26000 |
| 2023-06-29 | 7.93 | $7.95 | 36341 |
| 2023-06-28 | 7.91 | $8.06 | 12633 |
| 2023-06-27 | 7.89 | $7.95 | 73831 |
| 2023-06-26 | 7.86 | $7.83 | 20200 |
| 2023-06-23 | 7.85 | $7.81 | 12534 |
| 2023-06-22 | 7.83 | $7.83 | 7600 |
| 2023-06-21 | 7.82 | $7.92 | 19900 |
| 2023-06-20 | 7.81 | $7.93 | 18700 |
| 2023-06-16 | 7.79 | $7.89 | 19116 |
| 2023-06-15 | 7.78 | $7.89 | 40119 |
| 2023-06-14 | 7.76 | $7.89 | 17600 |
| 2023-06-13 | 7.74 | $7.97 | 25109 |
| 2023-06-12 | 7.71 | $7.99 | 20800 |
| 2023-06-09 | 7.68 | $8.07 | 33136 |
| 2023-06-08 | 7.64 | $8.01 | 15000 |
| 2023-06-07 | 7.61 | $7.98 | 10723 |
| 2023-06-06 | 7.58 | $7.91 | 29700 |
| 2023-06-05 | 7.56 | $7.91 | 18237 |
| 2023-06-02 | 7.55 | $7.93 | 54016 |
| 2023-06-01 | 7.52 | $7.79 | 23300 |
| 2023-05-31 | 7.52 | $7.63 | 16400 |
| 2023-05-30 | 7.54 | $7.60 | 14224 |
| 2023-05-26 | 7.56 | $7.51 | 8927 |
| 2023-05-25 | 7.59 | $7.47 | 19115 |
| 2023-05-24 | 7.61 | $7.43 | 41940 |
| 2023-05-23 | 7.64 | $7.62 | 31245 |
| 2023-05-22 | 7.66 | $7.68 | 10600 |
| 2023-05-19 | 7.68 | $7.70 | 36000 |
| 2023-05-18 | 7.69 | $7.61 | 38200 |
| 2023-05-17 | 7.72 | $7.56 | 19221 |
| 2023-05-16 | 7.75 | $7.36 | 13900 |
| 2023-05-15 | 7.79 | $7.40 | 30024 |
| 2023-05-12 | 7.83 | $7.33 | 24644 |
| 2023-05-11 | 7.88 | $7.32 | 47448 |
| 2023-05-10 | 7.93 | $7.42 | 46514 |
| 2023-05-09 | 7.97 | $7.48 | 33300 |
| 2023-05-08 | 8.01 | $7.53 | 24200 |
| 2023-05-05 | 8.04 | $7.57 | 21211 |
| 2023-05-04 | 8.07 | $7.47 | 45700 |
| 2023-05-03 | 8.10 | $7.80 | 14300 |
| 2023-05-02 | 8.12 | $7.90 | 16245 |
| 2023-05-01 | 8.14 | $8.05 | 42029 |
| 2023-04-28 | 8.15 | $8.06 | 25909 |
| 2023-04-27 | 8.14 | $8.00 | 9724 |
| 2023-04-26 | 8.13 | $7.95 | 21200 |
| 2023-04-25 | 8.12 | $7.97 | 24225 |
| 2023-04-24 | 8.11 | $8.08 | 15524 |
| 2023-04-21 | 8.09 | $8.01 | 23912 |
| 2023-04-20 | 8.08 | $8.05 | 11648 |
| 2023-04-19 | 8.07 | $8.18 | 1012 |
| 2023-04-18 | 8.06 | $8.22 | 14400 |
| 2023-04-17 | 8.03 | $8.23 | 10912 |
| 2023-04-14 | 8.02 | $8.25 | 13900 |
| 2023-04-13 | 8.02 | $8.31 | 27112 |
| 2023-04-12 | 8.00 | $8.30 | 15900 |
| 2023-04-11 | 8.01 | $8.27 | 6544 |
| 2023-04-10 | 8.00 | $8.20 | 10418 |
| 2023-04-06 | 8.01 | $8.11 | 21208 |
| 2023-04-05 | 8.05 | $8.08 | 9300 |
| 2023-04-04 | 8.10 | $8.15 | 35100 |
| 2023-04-03 | 8.14 | $8.32 | 36900 |
| 2023-03-31 | 8.18 | $8.25 | 111300 |
| 2023-03-30 | 8.22 | $7.91 | 81849 |
| 2023-03-29 | 8.28 | $7.82 | 14019 |
| 2023-03-28 | 8.35 | $7.72 | 14300 |
| 2023-03-27 | 8.42 | $7.74 | 24707 |
| 2023-03-24 | 8.49 | $7.60 | 34519 |
| 2023-03-23 | 8.56 | $7.79 | 5800 |
| 2023-03-22 | 8.63 | $7.97 | 20000 |
| 2023-03-21 | 8.69 | $7.90 | 41328 |
| 2023-03-20 | 8.75 | $7.62 | 76248 |
| 2023-03-17 | 8.84 | $8.03 | 35500 |
| 2023-03-16 | 8.91 | $8.26 | 45109 |
| 2023-03-15 | 8.98 | $8.05 | 30400 |
| 2023-03-14 | 9.05 | $8.33 | 36700 |
| 2023-03-13 | 9.11 | $8.11 | 92200 |
| 2023-03-10 | 9.18 | $8.52 | 31237 |
| 2023-03-09 | 9.23 | $8.88 | 21000 |
| 2023-03-08 | 9.27 | $8.95 | 19800 |
| 2023-03-07 | 9.30 | $9.03 | 15714 |
| 2023-03-06 | 9.32 | $9.07 | 35105 |
| 2023-03-03 | 9.36 | $9.12 | 5100 |
| 2023-03-02 | 9.39 | $9.08 | 24000 |
| 2023-03-01 | 9.42 | $9.18 | 15800 |
| 2023-02-28 | 9.44 | $9.14 | 16900 |
| 2023-02-27 | 9.46 | $9.09 | 26700 |
| 2023-02-24 | 9.48 | $9.10 | 6500 |
| 2023-02-23 | 9.49 | $9.14 | 15412 |
| 2023-02-22 | 9.51 | $9.15 | 12935 |
| 2023-02-21 | 9.52 | $9.13 | 16500 |
| 2023-02-17 | 9.53 | $9.39 | 22700 |
| 2023-02-16 | 9.54 | $9.50 | 10200 |
| 2023-02-15 | 9.54 | $9.60 | 26035 |
| 2023-02-14 | 9.53 | $9.53 | 33600 |
| 2023-02-13 | 9.52 | $9.51 | 9647 |
| 2023-02-10 | 9.51 | $9.52 | 11211 |
| 2023-02-09 | 9.50 | $9.53 | 13400 |
| 2023-02-08 | 9.49 | $9.57 | 28200 |
| 2023-02-07 | 9.47 | $9.55 | 15500 |
| 2023-02-06 | 9.45 | $9.59 | 11800 |
| 2023-02-03 | 9.42 | $9.70 | 24600 |
| 2023-02-02 | 9.39 | $9.74 | 19347 |
| 2023-02-01 | 9.35 | $9.74 | 63613 |
| 2023-01-31 | 9.30 | $9.58 | 24000 |
| 2023-01-30 | 9.25 | $9.53 | 18335 |
| 2023-01-27 | 9.21 | $9.49 | 29246 |
| 2023-01-26 | 9.17 | $9.39 | 27900 |
| 2023-01-25 | 9.14 | $9.38 | 20600 |
| 2023-01-24 | 9.12 | $9.41 | 15300 |
| 2023-01-23 | 9.09 | $9.37 | 48714 |
| 2023-01-20 | 9.06 | $9.54 | 20400 |
| 2023-01-19 | 9.03 | $9.56 | 22814 |
| 2023-01-18 | 9.01 | $9.43 | 26200 |
| 2023-01-17 | 8.99 | $9.32 | 50845 |
| 2023-01-13 | 8.98 | $9.28 | 44500 |
| 2023-01-12 | 8.97 | $9.34 | 18200 |
| 2023-01-11 | 8.96 | $9.26 | 7106 |
| 2023-01-10 | 8.96 | $9.19 | 26617 |
| 2023-01-09 | 8.96 | $9.10 | 23306 |
| 2023-01-06 | 8.96 | $9.12 | 28500 |
| 2023-01-05 | 8.96 | $8.99 | 14706 |
| 2023-01-04 | 8.97 | $9.01 | 35700 |
| 2023-01-03 | 8.97 | $8.74 | 20600 |
| 2022-12-30 | 9.00 | $8.60 | 86200 |
| 2022-12-29 | 9.04 | $8.63 | 19800 |
| 2022-12-28 | 9.07 | $8.64 | 49846 |
| 2022-12-27 | 9.10 | $8.88 | 63922 |
| 2022-12-23 | 9.11 | $8.93 | 27700 |
| 2022-12-22 | 9.12 | $8.78 | 24137 |
| 2022-12-21 | 9.15 | $8.90 | 16200 |
| 2022-12-20 | 9.17 | $8.98 | 14241 |
| 2022-12-19 | 9.19 | $8.98 | 15718 |
| 2022-12-16 | 9.19 | $9.06 | 13030 |
| 2022-12-15 | 9.19 | $9.14 | 22700 |
| 2022-12-14 | 9.19 | $9.17 | 26531 |
| 2022-12-13 | 9.19 | $9.16 | 35300 |
| 2022-12-12 | 9.19 | $9.11 | 25838 |
| 2022-12-09 | 9.20 | $9.22 | 7200 |
| 2022-12-08 | 9.19 | $9.15 | 13800 |
| 2022-12-07 | 9.17 | $9.12 | 19445 |
| 2022-12-06 | 9.15 | $9.12 | 30300 |
| 2022-12-05 | 9.13 | $9.12 | 28437 |
| 2022-12-02 | 9.10 | $9.34 | 32000 |
| 2022-12-01 | 9.05 | $9.35 | 27948 |
| 2022-11-30 | 9.01 | $9.33 | 21400 |
| 2022-11-29 | 8.97 | $9.07 | 23505 |
| 2022-11-28 | 8.94 | $9.18 | 15200 |
| 2022-11-25 | 8.92 | $9.20 | 4915 |
| 2022-11-23 | 8.89 | $9.26 | 15500 |
| 2022-11-22 | 8.85 | $9.35 | 18820 |
| 2022-11-21 | 8.80 | $9.33 | 21515 |
| 2022-11-18 | 8.75 | $9.06 | 6300 |
| 2022-11-17 | 8.72 | $9.11 | 14234 |
| 2022-11-16 | 8.68 | $9.09 | 22624 |
| 2022-11-15 | 8.65 | $9.16 | 16732 |
| 2022-11-14 | 8.61 | $9.12 | 18800 |
| 2022-11-11 | 8.57 | $9.28 | 36918 |
| 2022-11-10 | 8.53 | $9.10 | 17025 |
| 2022-11-09 | 8.50 | $8.76 | 14326 |
| 2022-11-08 | 8.49 | $8.75 | 34200 |
| 2022-11-07 | 8.48 | $8.63 | 14200 |
| 2022-11-04 | 8.48 | $8.49 | 55900 |
| 2022-11-03 | 8.48 | $8.41 | 18526 |
| 2022-11-02 | 8.50 | $8.47 | 19800 |
| 2022-11-01 | 8.52 | $8.54 | 40511 |
| 2022-10-31 | 8.54 | $8.53 | 35800 |
| 2022-10-28 | 8.56 | $8.68 | 12534 |
| 2022-10-27 | 8.55 | $8.66 | 26600 |
| 2022-10-26 | 8.55 | $8.38 | 21244 |
| 2022-10-25 | 8.58 | $8.36 | 41109 |
| 2022-10-24 | 8.59 | $8.43 | 21800 |
| 2022-10-21 | 8.60 | $8.37 | 12500 |
| 2022-10-20 | 8.62 | $8.41 | 16814 |
| 2022-10-19 | 8.64 | $8.47 | 34912 |
| 2022-10-18 | 8.68 | $8.35 | 9200 |
| 2022-10-17 | 8.71 | $8.39 | 23300 |
| 2022-10-14 | 8.75 | $8.37 | 14600 |
| 2022-10-13 | 8.79 | $8.50 | 15100 |
| 2022-10-12 | 8.83 | $8.63 | 21928 |
| 2022-10-11 | 8.86 | $8.52 | 27832 |
| 2022-10-10 | 8.89 | $8.54 | 17713 |
| 2022-10-07 | 8.93 | $8.58 | 25840 |
| 2022-10-06 | 8.97 | $8.78 | 16516 |
| 2022-10-05 | 9.00 | $8.88 | 20100 |
| 2022-10-04 | 9.03 | $8.96 | 17338 |
| 2022-10-03 | 9.06 | $8.89 | 27006 |
| 2022-09-30 | 9.09 | $8.57 | 21900 |
| 2022-09-29 | 9.14 | $8.60 | 24831 |
| 2022-09-28 | 9.19 | $8.99 | 26600 |
| 2022-09-27 | 9.22 | $8.66 | 66500 |
| 2022-09-26 | 9.27 | $8.56 | 27942 |
| 2022-09-23 | 9.33 | $8.68 | 53302 |
| 2022-09-22 | 9.39 | $8.94 | 62200 |
| 2022-09-21 | 9.44 | $9.15 | 15000 |
| 2022-09-20 | 9.47 | $9.06 | 17721 |
| 2022-09-19 | 9.52 | $9.19 | 9000 |
| 2022-09-16 | 9.57 | $9.20 | 15423 |
| 2022-09-15 | 9.62 | $9.19 | 16500 |
| 2022-09-14 | 9.67 | $9.23 | 24900 |
| 2022-09-13 | 9.72 | $9.24 | 23438 |
| 2022-09-12 | 9.77 | $9.33 | 12046 |
| 2022-09-09 | 9.82 | $9.34 | 13402 |
| 2022-09-08 | 9.86 | $9.34 | 21100 |
| 2022-09-07 | 9.89 | $9.44 | 30401 |
| 2022-09-06 | 9.92 | $9.55 | 14415 |
| 2022-09-02 | 9.95 | $9.55 | 23600 |
| 2022-09-01 | 9.97 | $9.54 | 14211 |
| 2022-08-31 | 10.00 | $9.61 | 17204 |
| 2022-08-30 | 10.02 | $9.61 | 19243 |
| 2022-08-29 | 10.05 | $9.62 | 29040 |
| 2022-08-26 | 10.09 | $9.81 | 15938 |
| 2022-08-25 | 10.10 | $9.90 | 7500 |
| 2022-08-24 | 10.11 | $9.91 | 13200 |
| 2022-08-23 | 10.10 | $9.82 | 16600 |
| 2022-08-22 | 10.10 | $10.06 | 20200 |
| 2022-08-19 | 10.09 | $10.12 | 18800 |
| 2022-08-18 | 10.08 | $10.19 | 25100 |
| 2022-08-17 | 10.07 | $10.14 | 12045 |
| 2022-08-16 | 10.07 | $10.25 | 12700 |
| 2022-08-15 | 10.06 | $10.32 | 18500 |
| 2022-08-12 | 10.03 | $10.26 | 24503 |
| 2022-08-11 | 10.01 | $10.13 | 14700 |
| 2022-08-10 | 9.99 | $10.06 | 19200 |
| 2022-08-09 | 9.96 | $10.03 | 22100 |
| 2022-08-08 | 9.95 | $9.97 | 29314 |
| 2022-08-05 | 9.93 | $10.10 | 8900 |
| 2022-08-04 | 9.92 | $10.06 | 17700 |
| 2022-08-03 | 9.91 | $10.09 | 23511 |
| 2022-08-02 | 9.88 | $10.17 | 20838 |
| 2022-08-01 | 9.84 | $10.35 | 17600 |
| 2022-07-29 | 9.80 | $10.15 | 27700 |
| 2022-07-28 | 9.77 | $9.94 | 23500 |
| 2022-07-27 | 9.75 | $9.88 | 13227 |
| 2022-07-26 | 9.73 | $9.74 | 7000 |
| 2022-07-25 | 9.71 | $9.80 | 24143 |
| 2022-07-22 | 9.69 | $9.99 | 27300 |
| 2022-07-21 | 9.66 | $10.05 | 16730 |
| 2022-07-20 | 9.61 | $10.09 | 13749 |
| 2022-07-19 | 9.57 | $9.97 | 12134 |
| 2022-07-18 | 9.54 | $9.80 | 8614 |
| 2022-07-15 | 9.52 | $9.77 | 23005 |
| 2022-07-14 | 9.51 | $9.79 | 27600 |
| 2022-07-13 | 9.50 | $9.55 | 15400 |
| 2022-07-12 | 9.50 | $9.68 | 7800 |
| 2022-07-11 | 9.51 | $9.70 | 18400 |
| 2022-07-08 | 9.52 | $9.77 | 72240 |
| 2022-07-07 | 9.53 | $9.85 | 20203 |
| 2022-07-06 | 9.55 | $9.46 | 18131 |
| 2022-07-05 | 9.57 | $9.56 | 35333 |
| 2022-07-01 | 9.60 | $9.46 | 26804 |
| 2022-06-30 | 9.63 | $9.52 | 22040 |
| 2022-06-29 | 9.66 | $9.47 | 8400 |
| 2022-06-28 | 9.68 | $9.51 | 13335 |
| 2022-06-27 | 9.71 | $9.41 | 19137 |
| 2022-06-24 | 9.73 | $9.30 | 24433 |
| 2022-06-23 | 9.75 | $9.39 | 21349 |
| 2022-06-22 | 9.76 | $9.12 | 41026 |
| 2022-06-21 | 9.77 | $9.22 | 21000 |
| 2022-06-17 | 9.80 | $9.40 | 21600 |
| 2022-06-16 | 9.82 | $9.46 | 30410 |
| 2022-06-15 | 9.84 | $9.63 | 12500 |
| 2022-06-14 | 9.85 | $9.49 | 16900 |
| 2022-06-13 | 9.86 | $9.63 | 29210 |
| 2022-06-10 | 9.87 | $9.82 | 13800 |
| 2022-06-09 | 9.87 | $9.98 | 11900 |
| 2022-06-08 | 9.86 | $10.01 | 36244 |
| 2022-06-07 | 9.85 | $10.15 | 14122 |
| 2022-06-06 | 9.83 | $9.94 | 30900 |
| 2022-06-03 | 9.83 | $10.04 | 19705 |
| 2022-06-02 | 9.83 | $10.18 | 23416 |
| 2022-06-01 | 9.83 | $10.06 | 21205 |
| 2022-05-31 | 9.83 | $9.93 | 33146 |
| 2022-05-27 | 9.84 | $10.09 | 33800 |
| 2022-05-26 | 9.85 | $9.85 | 37100 |
| 2022-05-25 | 9.89 | $9.60 | 26500 |
| 2022-05-24 | 9.93 | $9.50 | 28304 |
| 2022-05-23 | 9.98 | $9.51 | 68400 |
| 2022-05-20 | 10.03 | $9.66 | 18444 |
| 2022-05-19 | 10.08 | $9.79 | 26700 |
| 2022-05-18 | 10.13 | $9.84 | 19624 |
| 2022-05-17 | 10.18 | $9.89 | 22405 |
| 2022-05-16 | 10.22 | $9.80 | 15300 |
| 2022-05-13 | 10.27 | $9.85 | 10438 |
| 2022-05-12 | 10.32 | $9.74 | 9700 |
| 2022-05-11 | 10.38 | $9.76 | 19800 |
| 2022-05-10 | 10.44 | $9.85 | 62200 |
| 2022-05-09 | 10.50 | $9.65 | 129221 |
| 2022-05-06 | 10.57 | $10.01 | 40932 |
| 2022-05-05 | 10.62 | $10.07 | 25309 |
| 2022-05-04 | 10.67 | $10.20 | 30445 |
| 2022-05-03 | 10.72 | $10.05 | 26030 |
| 2022-05-02 | 10.80 | $10.11 | 87923 |
| 2022-04-29 | 10.87 | $10.36 | 26100 |
| 2022-04-28 | 10.93 | $10.50 | 12800 |
| 2022-04-27 | 10.97 | $10.47 | 19200 |
| 2022-04-26 | 11.01 | $10.49 | 12500 |
| 2022-04-25 | 11.03 | $10.59 | 20800 |
| 2022-04-22 | 11.05 | $10.63 | 10500 |
| 2022-04-21 | 11.07 | $10.76 | 12413 |
| 2022-04-20 | 11.09 | $10.85 | 29100 |
| 2022-04-19 | 11.11 | $10.75 | 25123 |
| 2022-04-18 | 11.13 | $10.72 | 31626 |
| 2022-04-14 | 11.17 | $10.78 | 20500 |
| 2022-04-13 | 11.19 | $10.99 | 9337 |
| 2022-04-12 | 11.19 | $10.99 | 9530 |
| 2022-04-11 | 11.19 | $11.00 | 10449 |
| 2022-04-08 | 11.17 | $10.99 | 7300 |
| 2022-04-07 | 11.16 | $11.09 | 8000 |
| 2022-04-06 | 11.15 | $11.00 | 15400 |
| 2022-04-05 | 11.14 | $11.36 | 14000 |
| 2022-04-04 | 11.11 | $11.53 | 14323 |
| 2022-04-01 | 11.08 | $11.55 | 11723 |
| 2022-03-31 | 11.04 | $11.50 | 15500 |
| 2022-03-30 | 11.02 | $11.39 | 20000 |
| 2022-03-29 | 11.00 | $11.18 | 22309 |
| 2022-03-28 | 10.99 | $10.98 | 11500 |
| 2022-03-25 | 10.98 | $10.94 | 26013 |
| 2022-03-24 | 10.98 | $11.03 | 17243 |
| 2022-03-23 | 10.96 | $11.13 | 11106 |
| 2022-03-22 | 10.94 | $11.20 | 25700 |
| 2022-03-21 | 10.92 | $11.26 | 18303 |
| 2022-03-18 | 10.91 | $11.42 | 19500 |
| 2022-03-17 | 10.89 | $11.18 | 13800 |
| 2022-03-16 | 10.89 | $11.12 | 32000 |
| 2022-03-15 | 10.89 | $10.91 | 23400 |
| 2022-03-14 | 10.89 | $10.65 | 16515 |
| 2022-03-11 | 10.93 | $10.82 | 32314 |
| 2022-03-10 | 10.96 | $10.86 | 31717 |
| 2022-03-09 | 11.01 | $10.79 | 23731 |
| 2022-03-08 | 11.06 | $10.83 | 47100 |
| 2022-03-07 | 11.11 | $10.79 | 33600 |
| 2022-03-04 | 11.17 | $10.90 | 23500 |
| 2022-03-03 | 11.23 | $11.04 | 16341 |
| 2022-03-02 | 11.27 | $10.98 | 30945 |
| 2022-03-01 | 11.31 | $10.90 | 29400 |
| 2022-02-28 | 11.35 | $10.88 | 48600 |
| 2022-02-25 | 11.40 | $10.87 | 34200 |
| 2022-02-24 | 11.45 | $10.70 | 36100 |
| 2022-02-23 | 11.52 | $10.73 | 20337 |
| 2022-02-22 | 11.58 | $10.84 | 33600 |
| 2022-02-18 | 11.63 | $11.00 | 14800 |
| 2022-02-17 | 11.69 | $10.96 | 71416 |
| 2022-02-16 | 11.75 | $11.20 | 16246 |
| 2022-02-15 | 11.81 | $11.08 | 40000 |
| 2022-02-14 | 11.86 | $10.98 | 85235 |
| 2022-02-11 | 11.93 | $11.41 | 17102 |
| 2022-02-10 | 11.98 | $11.55 | 24822 |
| 2022-02-09 | 12.03 | $11.76 | 24632 |
| 2022-02-08 | 12.06 | $11.82 | 23032 |
| 2022-02-07 | 12.09 | $11.87 | 24200 |
| 2022-02-04 | 12.11 | $11.98 | 35820 |
| 2022-02-03 | 12.13 | $12.01 | 67600 |
| 2022-02-02 | 12.15 | $11.84 | 37815 |
| 2022-02-01 | 12.18 | $11.84 | 21310 |
| 2022-01-31 | 12.22 | $11.70 | 124024 |
| 2022-01-28 | 12.27 | $11.87 | 14600 |
| 2022-01-27 | 12.31 | $11.93 | 34604 |
| 2022-01-26 | 12.34 | $11.98 | 22900 |
| 2022-01-25 | 12.36 | $11.90 | 38600 |
| 2022-01-24 | 12.39 | $11.93 | 55943 |
| 2022-01-21 | 12.42 | $12.13 | 22207 |
| 2022-01-20 | 12.43 | $12.25 | 10829 |
| 2022-01-19 | 12.44 | $12.28 | 8500 |
| 2022-01-18 | 12.44 | $12.20 | 28600 |
| 2022-01-14 | 12.45 | $12.38 | 8000 |
| 2022-01-13 | 12.47 | $12.41 | 22639 |
| 2022-01-12 | 12.48 | $12.44 | 14548 |
| 2022-01-11 | 12.48 | $12.42 | 28027 |
| 2022-01-10 | 12.49 | $12.40 | 22400 |
| 2022-01-07 | 12.50 | $12.36 | 7400 |
| 2022-01-06 | 12.51 | $12.34 | 28038 |
| 2022-01-05 | 12.51 | $12.30 | 49432 |
| 2022-01-04 | 12.53 | $12.56 | 10439 |
| 2022-01-03 | 12.52 | $12.65 | 17300 |
| 2021-12-31 | 12.51 | $12.75 | 20500 |
| 2021-12-30 | 12.49 | $12.60 | 25100 |
| 2021-12-29 | 12.49 | $12.49 | 13400 |
| 2021-12-28 | 12.49 | $12.44 | 30722 |
| 2021-12-27 | 12.49 | $12.52 | 49642 |
| 2021-12-23 | 12.48 | $12.46 | 22100 |
| 2021-12-22 | 12.48 | $12.43 | 12401 |
| 2021-12-21 | 12.48 | $12.40 | 7700 |
| 2021-12-20 | 12.49 | $12.33 | 24200 |
| 2021-12-17 | 12.50 | $12.41 | 54100 |
| 2021-12-16 | 12.51 | $12.62 | 14526 |
| 2021-12-15 | 12.52 | $12.63 | 14935 |
| 2021-12-14 | 12.52 | $12.53 | 10407 |
| 2021-12-13 | 12.53 | $12.56 | 22400 |
| 2021-12-10 | 12.54 | $12.61 | 12820 |
| 2021-12-09 | 12.55 | $12.52 | 14449 |
| 2021-12-08 | 12.57 | $12.46 | 18047 |
| 2021-12-07 | 12.59 | $12.59 | 18900 |
| 2021-12-06 | 12.60 | $12.43 | 11923 |
| 2021-12-03 | 12.62 | $12.38 | 10100 |
| 2021-12-02 | 12.64 | $12.40 | 15747 |
| 2021-12-01 | 12.66 | $12.51 | 7809 |
| 2021-11-30 | 12.67 | $12.51 | 16000 |
| 2021-11-29 | 12.69 | $12.51 | 19700 |
| 2021-11-26 | 12.71 | $12.35 | 14900 |
| 2021-11-24 | 12.73 | $12.50 | 16400 |
| 2021-11-23 | 12.74 | $12.40 | 10320 |
| 2021-11-22 | 12.76 | $12.49 | 30722 |
| 2021-11-19 | 12.77 | $12.55 | 10600 |
| 2021-11-18 | 12.79 | $12.69 | 17400 |
| 2021-11-17 | 12.79 | $12.73 | 8200 |
| 2021-11-16 | 12.80 | $12.76 | 9400 |
| 2021-11-15 | 12.81 | $12.72 | 22700 |
| 2021-11-12 | 12.81 | $12.78 | 8000 |
| 2021-11-11 | 12.81 | $12.79 | 21515 |
| 2021-11-10 | 12.81 | $12.78 | 9000 |
| 2021-11-09 | 12.81 | $12.86 | 7035 |
| 2021-11-08 | 12.80 | $12.86 | 21532 |
| 2021-11-05 | 12.80 | $12.81 | 12637 |
| 2021-11-04 | 12.80 | $12.82 | 17209 |
| 2021-11-03 | 12.79 | $12.77 | 7600 |
| 2021-11-02 | 12.79 | $12.81 | 8600 |
| 2021-11-01 | 12.79 | $12.85 | 17500 |
| 2021-10-29 | 12.78 | $12.85 | 9447 |
| 2021-10-28 | 12.77 | $12.80 | 17800 |
| 2021-10-27 | 12.77 | $12.76 | 19200 |
| 2021-10-26 | 12.77 | $12.75 | 11787 |
| 2021-10-25 | 12.77 | $12.75 | 10115 |
| 2021-10-22 | 12.77 | $12.80 | 7344 |
| 2021-10-21 | 12.78 | $12.82 | 11440 |
| 2021-10-20 | 12.79 | $12.90 | 13846 |
| 2021-10-19 | 12.81 | $12.83 | 18547 |
| 2021-10-18 | 12.82 | $12.80 | 8520 |
| 2021-10-15 | 12.83 | $12.84 | 11244 |
| 2021-10-14 | 12.84 | $12.81 | 7541 |
| 2021-10-13 | 12.85 | $12.76 | 6813 |
| 2021-10-12 | 12.86 | $12.70 | 13629 |
| 2021-10-11 | 12.87 | $12.75 | 17700 |
| 2021-10-08 | 12.88 | $12.78 | 3900 |
| 2021-10-07 | 12.89 | $12.71 | 18024 |
| 2021-10-06 | 12.90 | $12.74 | 18200 |
| 2021-10-05 | 12.92 | $12.70 | 7533 |
| 2021-10-04 | 12.93 | $12.69 | 21000 |
| 2021-10-01 | 12.95 | $12.75 | 10517 |
| 2021-09-30 | 12.96 | $12.82 | 17730 |
| 2021-09-29 | 12.97 | $12.74 | 13624 |
| 2021-09-28 | 12.98 | $12.70 | 19500 |
| 2021-09-27 | 13.00 | $12.81 | 18400 |
| 2021-09-24 | 13.01 | $12.97 | 12135 |
| 2021-09-23 | 13.01 | $13.07 | 8843 |
| 2021-09-22 | 13.00 | $13.13 | 21800 |
| 2021-09-21 | 13.00 | $13.17 | 24424 |
| 2021-09-20 | 12.99 | $13.02 | 25100 |
| 2021-09-17 | 13.00 | $13.03 | 10800 |
| 2021-09-16 | 13.00 | $13.05 | 9701 |
| 2021-09-15 | 13.01 | $12.96 | 16630 |
| 2021-09-14 | 13.02 | $12.90 | 10922 |
| 2021-09-13 | 13.04 | $12.90 | 18900 |
| 2021-09-10 | 13.06 | $12.90 | 20500 |
| 2021-09-09 | 13.07 | $13.00 | 13046 |
| 2021-09-08 | 13.08 | $13.00 | 22100 |
| 2021-09-07 | 13.10 | $13.05 | 17622 |
| 2021-09-03 | 13.11 | $12.99 | 15200 |
| 2021-09-02 | 13.13 | $13.04 | 5900 |
| 2021-09-01 | 13.15 | $13.00 | 6500 |
| 2021-08-31 | 13.16 | $12.96 | 8500 |
| 2021-08-30 | 13.17 | $12.97 | 23147 |
| 2021-08-27 | 13.18 | $13.00 | 8500 |
| 2021-08-26 | 13.18 | $12.99 | 10900 |
| 2021-08-25 | 13.19 | $13.00 | 12200 |
| 2021-08-24 | 13.20 | $13.03 | 9807 |
| 2021-08-23 | 13.21 | $13.02 | 14700 |
| 2021-08-20 | 13.22 | $13.16 | 16344 |
| 2021-08-19 | 13.22 | $13.10 | 9900 |
| 2021-08-18 | 13.23 | $13.22 | 16500 |
| 2021-08-17 | 13.24 | $13.15 | 17149 |
| 2021-08-16 | 13.25 | $13.30 | 24800 |
| 2021-08-13 | 13.26 | $13.26 | 26738 |
| 2021-08-12 | 13.26 | $13.22 | 10300 |
| 2021-08-11 | 13.27 | $13.20 | 22100 |
| 2021-08-10 | 13.28 | $13.24 | 9400 |
| 2021-08-09 | 13.28 | $13.34 | 9546 |
| 2021-08-06 | 13.30 | $13.39 | 14500 |
| 2021-08-05 | 13.31 | $13.37 | 14816 |
| 2021-08-04 | 13.32 | $13.34 | 49200 |
| 2021-08-03 | 13.33 | $13.12 | 3600 |
| 2021-08-02 | 13.35 | $13.15 | 19125 |
| 2021-07-30 | 13.36 | $12.99 | 69415 |
| 2021-07-29 | 13.38 | $13.19 | 15700 |
| 2021-07-28 | 13.39 | $13.19 | 6416 |
| 2021-07-27 | 13.39 | $13.18 | 18500 |
| 2021-07-26 | 13.40 | $13.23 | 12037 |
| 2021-07-23 | 13.41 | $13.29 | 12430 |
| 2021-07-22 | 13.40 | $13.24 | 9300 |
| 2021-07-21 | 13.40 | $13.34 | 12345 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.20
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.09
Average
9.41
Maximum
13.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.20 | $9.18 | 21900 |
| 2026-07-16 | 9.20 | $9.22 | 10735 |
| 2026-07-15 | 9.20 | $9.22 | 14500 |
| 2026-07-14 | 9.20 | $9.22 | 19217 |
| 2026-07-13 | 9.20 | $9.20 | 17546 |
| 2026-07-10 | 9.20 | $9.19 | 9000 |
| 2026-07-09 | 9.20 | $9.21 | 7548 |
| 2026-07-08 | 9.20 | $9.17 | 25500 |
| 2026-07-07 | 9.20 | $9.22 | 21223 |
| 2026-07-06 | 9.20 | $9.25 | 24410 |
| 2026-07-02 | 9.19 | $9.23 | 16700 |
| 2026-07-01 | 9.19 | $9.26 | 32400 |
| 2026-06-30 | 9.18 | $9.24 | 39935 |
| 2026-06-29 | 9.17 | $9.27 | 19900 |
| 2026-06-26 | 9.16 | $9.17 | 6000 |
| 2026-06-25 | 9.16 | $9.16 | 18003 |
| 2026-06-24 | 9.16 | $9.13 | 4110 |
| 2026-06-23 | 9.16 | $9.15 | 18600 |
| 2026-06-22 | 9.16 | $9.19 | 28300 |
| 2026-06-18 | 9.16 | $9.22 | 3200 |
| 2026-06-17 | 9.15 | $9.21 | 16000 |
| 2026-06-16 | 9.15 | $9.22 | 9300 |
| 2026-06-15 | 9.14 | $9.19 | 7947 |
| 2026-06-12 | 9.14 | $9.14 | 16115 |
| 2026-06-11 | 9.14 | $9.14 | 14200 |
| 2026-06-10 | 9.14 | $9.13 | 12546 |
| 2026-06-09 | 9.14 | $9.12 | 56042 |
| 2026-06-08 | 9.14 | $9.14 | 11000 |
| 2026-06-05 | 9.14 | $9.09 | 10500 |
| 2026-06-04 | 9.14 | $9.13 | 14917 |
| 2026-06-03 | 9.14 | $9.13 | 33310 |
| 2026-06-02 | 9.14 | $9.12 | 47543 |
| 2026-06-01 | 9.15 | $9.16 | 44038 |
| 2026-05-29 | 9.15 | $9.20 | 34501 |
| 2026-05-28 | 9.14 | $9.16 | 38000 |
| 2026-05-27 | 9.14 | $9.13 | 49300 |
| 2026-05-26 | 9.14 | $9.09 | 54200 |
| 2026-05-22 | 9.14 | $9.07 | 56839 |
| 2026-05-21 | 9.15 | $9.01 | 40344 |
| 2026-05-20 | 9.17 | $9.07 | 66800 |
| 2026-05-19 | 9.18 | $9.02 | 39100 |
| 2026-05-18 | 9.19 | $9.06 | 33100 |
| 2026-05-15 | 9.21 | $9.08 | 56544 |
| 2026-05-14 | 9.22 | $9.15 | 37600 |
| 2026-05-13 | 9.23 | $9.14 | 5904 |
| 2026-05-12 | 9.24 | $9.16 | 19400 |
| 2026-05-11 | 9.25 | $9.20 | 46400 |
| 2026-05-08 | 9.25 | $9.24 | 20141 |
| 2026-05-07 | 9.25 | $9.21 | 25945 |
| 2026-05-06 | 9.26 | $9.24 | 45115 |
| 2026-05-05 | 9.26 | $9.25 | 50123 |
| 2026-05-04 | 9.26 | $9.25 | 21900 |
| 2026-05-01 | 9.26 | $9.28 | 25900 |
| 2026-04-30 | 9.26 | $9.25 | 72647 |
| 2026-04-29 | 9.26 | $9.20 | 19522 |
| 2026-04-28 | 9.27 | $9.22 | 62017 |
| 2026-04-27 | 9.27 | $9.24 | 63220 |
| 2026-04-24 | 9.27 | $9.29 | 24900 |
| 2026-04-23 | 9.27 | $9.29 | 6522 |
| 2026-04-22 | 9.27 | $9.40 | 27500 |
| 2026-04-21 | 9.26 | $9.37 | 52900 |
| 2026-04-20 | 9.24 | $9.36 | 22800 |
| 2026-04-17 | 9.23 | $9.36 | 50300 |
| 2026-04-16 | 9.22 | $9.32 | 29200 |
| 2026-04-15 | 9.21 | $9.34 | 15730 |
| 2026-04-14 | 9.19 | $9.30 | 20800 |
| 2026-04-13 | 9.18 | $9.28 | 6000 |
| 2026-04-10 | 9.17 | $9.27 | 7700 |
| 2026-04-09 | 9.16 | $9.26 | 3722 |
| 2026-04-08 | 9.15 | $9.26 | 32519 |
| 2026-04-07 | 9.14 | $9.17 | 25019 |
| 2026-04-06 | 9.14 | $9.18 | 15718 |
| 2026-04-02 | 9.13 | $9.15 | 36136 |
| 2026-04-01 | 9.13 | $9.13 | 22406 |
| 2026-03-31 | 9.13 | $9.04 | 79745 |
| 2026-03-30 | 9.14 | $8.90 | 29400 |
| 2026-03-27 | 9.17 | $8.88 | 69147 |
| 2026-03-26 | 9.20 | $9.00 | 39835 |
| 2026-03-25 | 9.22 | $9.04 | 20232 |
| 2026-03-24 | 9.23 | $8.99 | 50817 |
| 2026-03-23 | 9.26 | $9.02 | 26800 |
| 2026-03-20 | 9.29 | $8.97 | 23900 |
| 2026-03-19 | 9.32 | $9.13 | 24700 |
| 2026-03-18 | 9.34 | $9.20 | 11512 |
| 2026-03-17 | 9.35 | $9.21 | 18419 |
| 2026-03-16 | 9.37 | $9.19 | 26500 |
| 2026-03-13 | 9.39 | $9.18 | 22900 |
| 2026-03-12 | 9.41 | $9.20 | 18531 |
| 2026-03-11 | 9.43 | $9.21 | 12625 |
| 2026-03-10 | 9.45 | $9.18 | 19200 |
| 2026-03-09 | 9.48 | $9.15 | 58100 |
| 2026-03-06 | 9.52 | $9.26 | 45700 |
| 2026-03-05 | 9.54 | $9.34 | 28000 |
| 2026-03-04 | 9.57 | $9.40 | 93247 |
| 2026-03-03 | 9.58 | $9.46 | 22700 |
| 2026-03-02 | 9.60 | $9.50 | 50746 |
| 2026-02-27 | 9.61 | $9.54 | 30600 |
| 2026-02-26 | 9.61 | $9.54 | 33800 |
| 2026-02-25 | 9.62 | $9.57 | 22800 |
| 2026-02-24 | 9.63 | $9.58 | 27323 |
| 2026-02-23 | 9.63 | $9.54 | 40511 |
| 2026-02-20 | 9.64 | $9.62 | 8244 |
| 2026-02-19 | 9.64 | $9.68 | 23700 |
| 2026-02-18 | 9.64 | $9.69 | 28918 |
| 2026-02-17 | 9.63 | $9.65 | 33300 |
| 2026-02-13 | 9.63 | $9.66 | 43900 |
| 2026-02-12 | 9.63 | $9.65 | 33100 |
| 2026-02-11 | 9.63 | $9.68 | 13400 |
| 2026-02-10 | 9.62 | $9.68 | 47611 |
| 2026-02-09 | 9.62 | $9.68 | 36019 |
| 2026-02-06 | 9.61 | $9.67 | 32000 |
| 2026-02-05 | 9.60 | $9.70 | 28600 |
| 2026-02-04 | 9.59 | $9.69 | 8400 |
| 2026-02-03 | 9.58 | $9.67 | 59209 |
| 2026-02-02 | 9.57 | $9.71 | 59600 |
| 2026-01-30 | 9.56 | $9.64 | 38607 |
| 2026-01-29 | 9.55 | $9.65 | 27803 |
| 2026-01-28 | 9.54 | $9.59 | 36640 |
| 2026-01-27 | 9.53 | $9.56 | 38200 |
| 2026-01-26 | 9.53 | $9.56 | 29900 |
| 2026-01-23 | 9.53 | $9.56 | 15408 |
| 2026-01-22 | 9.52 | $9.65 | 27300 |
| 2026-01-21 | 9.51 | $9.62 | 25300 |
| 2026-01-20 | 9.50 | $9.55 | 30617 |
| 2026-01-16 | 9.49 | $9.55 | 11948 |
| 2026-01-15 | 9.49 | $9.55 | 14318 |
| 2026-01-14 | 9.48 | $9.57 | 7600 |
| 2026-01-13 | 9.47 | $9.54 | 24100 |
| 2026-01-12 | 9.46 | $9.53 | 29624 |
| 2026-01-09 | 9.45 | $9.47 | 37000 |
| 2026-01-08 | 9.45 | $9.47 | 25425 |
| 2026-01-07 | 9.45 | $9.44 | 21400 |
| 2026-01-06 | 9.45 | $9.47 | 29000 |
| 2026-01-05 | 9.45 | $9.45 | 12000 |
| 2026-01-02 | 9.45 | $9.45 | 31900 |
| 2025-12-31 | 9.45 | $9.45 | 46947 |
| 2025-12-30 | 9.45 | $9.48 | 37300 |
| 2025-12-29 | 9.45 | $9.43 | 34200 |
| 2025-12-26 | 9.45 | $9.41 | 18127 |
| 2025-12-24 | 9.45 | $9.42 | 27624 |
| 2025-12-23 | 9.45 | $9.37 | 52223 |
| 2025-12-22 | 9.46 | $9.44 | 41940 |
| 2025-12-19 | 9.47 | $9.43 | 69020 |
| 2025-12-18 | 9.47 | $9.44 | 21600 |
| 2025-12-17 | 9.47 | $9.42 | 23900 |
| 2025-12-16 | 9.48 | $9.41 | 26400 |
| 2025-12-15 | 9.49 | $9.45 | 24700 |
| 2025-12-12 | 9.49 | $9.43 | 48519 |
| 2025-12-11 | 9.50 | $9.48 | 35426 |
| 2025-12-10 | 9.50 | $9.48 | 38903 |
| 2025-12-09 | 9.50 | $9.44 | 43300 |
| 2025-12-08 | 9.51 | $9.41 | 51933 |
| 2025-12-05 | 9.52 | $9.39 | 133600 |
| 2025-12-04 | 9.53 | $9.50 | 40301 |
| 2025-12-03 | 9.53 | $9.49 | 30700 |
| 2025-12-02 | 9.54 | $9.48 | 29400 |
| 2025-12-01 | 9.54 | $9.46 | 43223 |
| 2025-11-28 | 9.55 | $9.54 | 37100 |
| 2025-11-26 | 9.55 | $9.50 | 42300 |
| 2025-11-25 | 9.56 | $9.48 | 31020 |
| 2025-11-24 | 9.56 | $9.45 | 33209 |
| 2025-11-21 | 9.58 | $9.38 | 15939 |
| 2025-11-20 | 9.60 | $9.37 | 44219 |
| 2025-11-19 | 9.62 | $9.51 | 6700 |
| 2025-11-18 | 9.63 | $9.51 | 34227 |
| 2025-11-17 | 9.65 | $9.56 | 31331 |
| 2025-11-14 | 9.66 | $9.59 | 46112 |
| 2025-11-13 | 9.66 | $9.55 | 26300 |
| 2025-11-12 | 9.67 | $9.70 | 12200 |
| 2025-11-11 | 9.67 | $9.70 | 25415 |
| 2025-11-10 | 9.67 | $9.71 | 67900 |
| 2025-11-07 | 9.66 | $9.59 | 47200 |
| 2025-11-06 | 9.67 | $9.63 | 11211 |
| 2025-11-05 | 9.68 | $9.62 | 29900 |
| 2025-11-04 | 9.68 | $9.59 | 19000 |
| 2025-11-03 | 9.69 | $9.65 | 43228 |
| 2025-10-31 | 9.70 | $9.80 | 20228 |
| 2025-10-30 | 9.69 | $9.72 | 24038 |
| 2025-10-29 | 9.68 | $9.69 | 49900 |
| 2025-10-28 | 9.68 | $9.61 | 35300 |
| 2025-10-27 | 9.69 | $9.62 | 52800 |
| 2025-10-24 | 9.70 | $9.62 | 14900 |
| 2025-10-23 | 9.70 | $9.64 | 23110 |
| 2025-10-22 | 9.71 | $9.70 | 36620 |
| 2025-10-21 | 9.71 | $9.73 | 24832 |
| 2025-10-20 | 9.71 | $9.66 | 20108 |
| 2025-10-17 | 9.71 | $9.71 | 9328 |
| 2025-10-16 | 9.72 | $9.71 | 8748 |
| 2025-10-15 | 9.72 | $9.76 | 33511 |
| 2025-10-14 | 9.71 | $9.73 | 20947 |
| 2025-10-13 | 9.71 | $9.74 | 7515 |
| 2025-10-10 | 9.71 | $9.71 | 17900 |
| 2025-10-09 | 9.71 | $9.79 | 65140 |
| 2025-10-08 | 9.70 | $9.72 | 28000 |
| 2025-10-07 | 9.69 | $9.67 | 37000 |
| 2025-10-06 | 9.70 | $9.79 | 59000 |
| 2025-10-03 | 9.69 | $9.79 | 19821 |
| 2025-10-02 | 9.68 | $9.78 | 12400 |
| 2025-10-01 | 9.67 | $9.81 | 36500 |
| 2025-09-30 | 9.65 | $9.75 | 89510 |
| 2025-09-29 | 9.64 | $9.72 | 21700 |
| 2025-09-26 | 9.63 | $9.73 | 24400 |
| 2025-09-25 | 9.62 | $9.74 | 23744 |
| 2025-09-24 | 9.61 | $9.74 | 46100 |
| 2025-09-23 | 9.59 | $9.77 | 66100 |
| 2025-09-22 | 9.58 | $9.88 | 40318 |
| 2025-09-19 | 9.54 | $9.84 | 55123 |
| 2025-09-18 | 9.51 | $9.82 | 205000 |
| 2025-09-17 | 9.48 | $9.76 | 94633 |
| 2025-09-16 | 9.45 | $9.73 | 114926 |
| 2025-09-15 | 9.42 | $9.61 | 60200 |
| 2025-09-12 | 9.40 | $9.59 | 29100 |
| 2025-09-11 | 9.38 | $9.60 | 59529 |
| 2025-09-10 | 9.36 | $9.56 | 63300 |
| 2025-09-09 | 9.34 | $9.50 | 69328 |
| 2025-09-08 | 9.32 | $9.46 | 59644 |
| 2025-09-05 | 9.30 | $9.43 | 84141 |
| 2025-09-04 | 9.29 | $9.37 | 34000 |
| 2025-09-03 | 9.28 | $9.33 | 45100 |
| 2025-09-02 | 9.28 | $9.30 | 50603 |
| 2025-08-29 | 9.28 | $9.31 | 278821 |
| 2025-08-28 | 9.27 | $9.29 | 49400 |
| 2025-08-27 | 9.27 | $9.25 | 55324 |
| 2025-08-26 | 9.27 | $9.28 | 69400 |
| 2025-08-25 | 9.27 | $9.25 | 76124 |
| 2025-08-22 | 9.27 | $9.27 | 82300 |
| 2025-08-21 | 9.27 | $9.26 | 60701 |
| 2025-08-20 | 9.28 | $9.26 | 115500 |
| 2025-08-19 | 9.28 | $9.28 | 79600 |
| 2025-08-18 | 9.28 | $9.28 | 81839 |
| 2025-08-15 | 9.28 | $9.29 | 53500 |
| 2025-08-14 | 9.27 | $9.28 | 86000 |
| 2025-08-13 | 9.27 | $9.28 | 182600 |
| 2025-08-12 | 9.27 | $9.32 | 56500 |
| 2025-08-11 | 9.27 | $9.32 | 41700 |
| 2025-08-08 | 9.26 | $9.37 | 27300 |
| 2025-08-07 | 9.25 | $9.32 | 87044 |
| 2025-08-06 | 9.24 | $9.29 | 16623 |
| 2025-08-05 | 9.24 | $9.29 | 19900 |
| 2025-08-04 | 9.23 | $9.28 | 42119 |
| 2025-08-01 | 9.23 | $9.28 | 17200 |
| 2025-07-31 | 9.22 | $9.27 | 25800 |
| 2025-07-30 | 9.22 | $9.23 | 56108 |
| 2025-07-29 | 9.22 | $9.22 | 29000 |
| 2025-07-28 | 9.22 | $9.21 | 43919 |
| 2025-07-25 | 9.22 | $9.20 | 40412 |
| 2025-07-24 | 9.22 | $9.19 | 43200 |
| 2025-07-23 | 9.22 | $9.25 | 33600 |
| 2025-07-22 | 9.22 | $9.24 | 70708 |
| 2025-07-21 | 9.22 | $9.25 | 31200 |
| 2025-07-18 | 9.22 | $9.25 | 70625 |
| 2025-07-17 | 9.21 | $9.23 | 10900 |
| 2025-07-16 | 9.21 | $9.23 | 49713 |
| 2025-07-15 | 9.21 | $9.22 | 61400 |
| 2025-07-14 | 9.21 | $9.20 | 39900 |
| 2025-07-11 | 9.21 | $9.26 | 21317 |
| 2025-07-10 | 9.20 | $9.27 | 14514 |
| 2025-07-09 | 9.19 | $9.24 | 64542 |
| 2025-07-08 | 9.19 | $9.27 | 17327 |
| 2025-07-07 | 9.18 | $9.25 | 105719 |
| 2025-07-03 | 9.17 | $9.33 | 35322 |
| 2025-07-02 | 9.16 | $9.33 | 27602 |
| 2025-07-01 | 9.14 | $9.28 | 33700 |
| 2025-06-30 | 9.12 | $9.25 | 30037 |
| 2025-06-27 | 9.11 | $9.23 | 20109 |
| 2025-06-26 | 9.10 | $9.18 | 22421 |
| 2025-06-25 | 9.09 | $9.20 | 27539 |
| 2025-06-24 | 9.08 | $9.19 | 14323 |
| 2025-06-23 | 9.07 | $9.13 | 10508 |
| 2025-06-20 | 9.06 | $9.14 | 19448 |
| 2025-06-18 | 9.05 | $9.12 | 18779 |
| 2025-06-17 | 9.04 | $9.11 | 8700 |
| 2025-06-16 | 9.04 | $9.13 | 25336 |
| 2025-06-13 | 9.03 | $9.07 | 48547 |
| 2025-06-12 | 9.02 | $9.15 | 39000 |
| 2025-06-11 | 9.01 | $9.09 | 18300 |
| 2025-06-10 | 9.00 | $9.12 | 12200 |
| 2025-06-09 | 8.99 | $9.10 | 11700 |
| 2025-06-06 | 8.98 | $9.07 | 10310 |
| 2025-06-05 | 8.97 | $9.06 | 16876 |
| 2025-06-04 | 8.96 | $9.05 | 24105 |
| 2025-06-03 | 8.95 | $9.00 | 21200 |
| 2025-06-02 | 8.94 | $8.96 | 111836 |
| 2025-05-30 | 8.94 | $8.98 | 29600 |
| 2025-05-29 | 8.94 | $8.99 | 17134 |
| 2025-05-28 | 8.93 | $8.94 | 55000 |
| 2025-05-27 | 8.93 | $8.95 | 42000 |
| 2025-05-23 | 8.93 | $8.98 | 42318 |
| 2025-05-22 | 8.92 | $9.01 | 50316 |
| 2025-05-21 | 8.92 | $8.97 | 37143 |
| 2025-05-20 | 8.91 | $9.06 | 51100 |
| 2025-05-19 | 8.89 | $9.02 | 46200 |
| 2025-05-16 | 8.88 | $8.98 | 64621 |
| 2025-05-15 | 8.87 | $8.97 | 18500 |
| 2025-05-14 | 8.86 | $8.94 | 33347 |
| 2025-05-13 | 8.85 | $9.00 | 14512 |
| 2025-05-12 | 8.84 | $8.94 | 31348 |
| 2025-05-09 | 8.83 | $8.92 | 48400 |
| 2025-05-08 | 8.82 | $8.87 | 21508 |
| 2025-05-07 | 8.81 | $8.85 | 22704 |
| 2025-05-06 | 8.81 | $8.87 | 18405 |
| 2025-05-05 | 8.80 | $8.85 | 60823 |
| 2025-05-02 | 8.79 | $8.90 | 41823 |
| 2025-05-01 | 8.78 | $8.83 | 29700 |
| 2025-04-30 | 8.78 | $8.79 | 19700 |
| 2025-04-29 | 8.78 | $8.77 | 25900 |
| 2025-04-28 | 8.78 | $8.77 | 18600 |
| 2025-04-25 | 8.78 | $8.79 | 20500 |
| 2025-04-24 | 8.78 | $8.77 | 27201 |
| 2025-04-23 | 8.78 | $8.68 | 19420 |
| 2025-04-22 | 8.79 | $8.64 | 20700 |
| 2025-04-21 | 8.80 | $8.59 | 21300 |
| 2025-04-17 | 8.82 | $8.71 | 9030 |
| 2025-04-16 | 8.84 | $8.64 | 32327 |
| 2025-04-15 | 8.86 | $8.66 | 27900 |
| 2025-04-14 | 8.88 | $8.58 | 24335 |
| 2025-04-11 | 8.91 | $8.51 | 40300 |
| 2025-04-10 | 8.95 | $8.53 | 22400 |
| 2025-04-09 | 8.99 | $8.83 | 33200 |
| 2025-04-08 | 9.01 | $8.53 | 28246 |
| 2025-04-07 | 9.06 | $8.41 | 89600 |
| 2025-04-04 | 9.13 | $8.55 | 79811 |
| 2025-04-03 | 9.19 | $9.07 | 36300 |
| 2025-04-02 | 9.20 | $9.22 | 8437 |
| 2025-04-01 | 9.20 | $9.17 | 25511 |
| 2025-03-31 | 9.21 | $9.22 | 27700 |
| 2025-03-28 | 9.21 | $9.19 | 24205 |
| 2025-03-27 | 9.21 | $9.20 | 5808 |
| 2025-03-26 | 9.21 | $9.21 | 5548 |
| 2025-03-25 | 9.21 | $9.21 | 40900 |
| 2025-03-24 | 9.21 | $9.20 | 13316 |
| 2025-03-21 | 9.21 | $9.24 | 14135 |
| 2025-03-20 | 9.20 | $9.26 | 10039 |
| 2025-03-19 | 9.20 | $9.30 | 29636 |
| 2025-03-18 | 9.19 | $9.21 | 13600 |
| 2025-03-17 | 9.19 | $9.18 | 20219 |
| 2025-03-14 | 9.19 | $9.16 | 10933 |
| 2025-03-13 | 9.19 | $9.15 | 6400 |
| 2025-03-12 | 9.19 | $9.17 | 10200 |
| 2025-03-11 | 9.19 | $9.19 | 19600 |
| 2025-03-10 | 9.20 | $9.18 | 18600 |
| 2025-03-07 | 9.20 | $9.17 | 12100 |
| 2025-03-06 | 9.20 | $9.22 | 19600 |
| 2025-03-05 | 9.20 | $9.25 | 24334 |
| 2025-03-04 | 9.19 | $9.23 | 28200 |
| 2025-03-03 | 9.19 | $9.25 | 35146 |
| 2025-02-28 | 9.18 | $9.23 | 30844 |
| 2025-02-27 | 9.18 | $9.21 | 32600 |
| 2025-02-26 | 9.17 | $9.21 | 13100 |
| 2025-02-25 | 9.17 | $9.20 | 36331 |
| 2025-02-24 | 9.17 | $9.17 | 20300 |
| 2025-02-21 | 9.16 | $9.15 | 18403 |
| 2025-02-20 | 9.17 | $9.22 | 19129 |
| 2025-02-19 | 9.16 | $9.22 | 33103 |
| 2025-02-18 | 9.15 | $9.22 | 28721 |
| 2025-02-14 | 9.15 | $9.19 | 23800 |
| 2025-02-13 | 9.14 | $9.16 | 16500 |
| 2025-02-12 | 9.14 | $9.12 | 45600 |
| 2025-02-11 | 9.14 | $9.20 | 34400 |
| 2025-02-10 | 9.14 | $9.19 | 46000 |
| 2025-02-07 | 9.13 | $9.23 | 29011 |
| 2025-02-06 | 9.12 | $9.21 | 16500 |
| 2025-02-05 | 9.11 | $9.19 | 25841 |
| 2025-02-04 | 9.10 | $9.16 | 13040 |
| 2025-02-03 | 9.10 | $9.11 | 20137 |
| 2025-01-31 | 9.10 | $9.15 | 17400 |
| 2025-01-30 | 9.09 | $9.16 | 23249 |
| 2025-01-29 | 9.08 | $9.06 | 21839 |
| 2025-01-28 | 9.09 | $9.07 | 20607 |
| 2025-01-27 | 9.09 | $9.13 | 24600 |
| 2025-01-24 | 9.09 | $9.14 | 20000 |
| 2025-01-23 | 9.08 | $9.18 | 12000 |
| 2025-01-22 | 9.07 | $9.14 | 19042 |
| 2025-01-21 | 9.06 | $9.13 | 18403 |
| 2025-01-17 | 9.05 | $9.08 | 30800 |
| 2025-01-16 | 9.05 | $9.10 | 24414 |
| 2025-01-15 | 9.05 | $9.07 | 31606 |
| 2025-01-14 | 9.04 | $8.92 | 48136 |
| 2025-01-13 | 9.06 | $8.86 | 74600 |
| 2025-01-10 | 9.08 | $8.93 | 45703 |
| 2025-01-08 | 9.09 | $9.08 | 11700 |
| 2025-01-07 | 9.09 | $9.06 | 15600 |
| 2025-01-06 | 9.10 | $9.17 | 18928 |
| 2025-01-03 | 9.09 | $9.15 | 34900 |
| 2025-01-02 | 9.08 | $9.08 | 23600 |
| 2024-12-31 | 9.08 | $9.01 | 43900 |
| 2024-12-30 | 9.09 | $8.91 | 126000 |
| 2024-12-27 | 9.11 | $8.99 | 45301 |
| 2024-12-26 | 9.12 | $9.04 | 21100 |
| 2024-12-24 | 9.13 | $9.01 | 16429 |
| 2024-12-23 | 9.15 | $9.06 | 32800 |
| 2024-12-20 | 9.15 | $9.07 | 23941 |
| 2024-12-19 | 9.16 | $9.05 | 27121 |
| 2024-12-18 | 9.18 | $9.08 | 77100 |
| 2024-12-17 | 9.19 | $9.09 | 77428 |
| 2024-12-16 | 9.20 | $9.19 | 25332 |
| 2024-12-13 | 9.20 | $9.18 | 20224 |
| 2024-12-12 | 9.20 | $9.21 | 9011 |
| 2024-12-11 | 9.20 | $9.27 | 11600 |
| 2024-12-10 | 9.19 | $9.24 | 31200 |
| 2024-12-09 | 9.18 | $9.26 | 18600 |
| 2024-12-06 | 9.18 | $9.22 | 56843 |
| 2024-12-05 | 9.17 | $9.22 | 7604 |
| 2024-12-04 | 9.17 | $9.23 | 31200 |
| 2024-12-03 | 9.16 | $9.21 | 56200 |
| 2024-12-02 | 9.15 | $9.19 | 28320 |
| 2024-11-29 | 9.15 | $9.19 | 9800 |
| 2024-11-27 | 9.15 | $9.14 | 41500 |
| 2024-11-26 | 9.15 | $9.06 | 41028 |
| 2024-11-25 | 9.15 | $9.07 | 13900 |
| 2024-11-22 | 9.16 | $9.03 | 37500 |
| 2024-11-21 | 9.18 | $9.02 | 54200 |
| 2024-11-20 | 9.19 | $9.06 | 33900 |
| 2024-11-19 | 9.21 | $9.07 | 29731 |
| 2024-11-18 | 9.22 | $9.08 | 37144 |
| 2024-11-15 | 9.24 | $9.05 | 28800 |
| 2024-11-14 | 9.26 | $9.11 | 72325 |
| 2024-11-13 | 9.27 | $9.19 | 14921 |
| 2024-11-12 | 9.28 | $9.24 | 20500 |
| 2024-11-11 | 9.29 | $9.34 | 59048 |
| 2024-11-08 | 9.28 | $9.34 | 67400 |
| 2024-11-07 | 9.27 | $9.24 | 31433 |
| 2024-11-06 | 9.28 | $9.20 | 56040 |
| 2024-11-05 | 9.29 | $9.21 | 19806 |
| 2024-11-04 | 9.30 | $9.19 | 32834 |
| 2024-11-01 | 9.31 | $9.18 | 39200 |
| 2024-10-31 | 9.32 | $9.17 | 30500 |
| 2024-10-30 | 9.34 | $9.17 | 20500 |
| 2024-10-29 | 9.35 | $9.16 | 53300 |
| 2024-10-28 | 9.37 | $9.21 | 24012 |
| 2024-10-25 | 9.39 | $9.32 | 37242 |
| 2024-10-24 | 9.40 | $9.34 | 53439 |
| 2024-10-23 | 9.40 | $9.43 | 98900 |
| 2024-10-22 | 9.40 | $9.52 | 55938 |
| 2024-10-21 | 9.39 | $9.45 | 108436 |
| 2024-10-18 | 9.38 | $9.50 | 56539 |
| 2024-10-17 | 9.37 | $9.40 | 30700 |
| 2024-10-16 | 9.37 | $9.44 | 40100 |
| 2024-10-15 | 9.36 | $9.38 | 45100 |
| 2024-10-14 | 9.36 | $9.40 | 17610 |
| 2024-10-11 | 9.35 | $9.40 | 13107 |
| 2024-10-10 | 9.35 | $9.37 | 35402 |
| 2024-10-09 | 9.34 | $9.37 | 13000 |
| 2024-10-08 | 9.34 | $9.40 | 29930 |
| 2024-10-07 | 9.33 | $9.33 | 42410 |
| 2024-10-04 | 9.33 | $9.41 | 13000 |
| 2024-10-03 | 9.33 | $9.44 | 34147 |
| 2024-10-02 | 9.31 | $9.46 | 30949 |
| 2024-10-01 | 9.30 | $9.45 | 42500 |
| 2024-09-30 | 9.28 | $9.41 | 49149 |
| 2024-09-27 | 9.27 | $9.40 | 36645 |
| 2024-09-26 | 9.25 | $9.39 | 21140 |
| 2024-09-25 | 9.24 | $9.46 | 20014 |
| 2024-09-24 | 9.22 | $9.46 | 12500 |
| 2024-09-23 | 9.19 | $9.42 | 30200 |
| 2024-09-20 | 9.17 | $9.49 | 20118 |
| 2024-09-19 | 9.13 | $9.49 | 40500 |
| 2024-09-18 | 9.10 | $9.38 | 30623 |
| 2024-09-17 | 9.07 | $9.31 | 67300 |
| 2024-09-16 | 9.04 | $9.28 | 98601 |
| 2024-09-13 | 9.02 | $9.26 | 19400 |
| 2024-09-12 | 8.99 | $9.19 | 50600 |
| 2024-09-11 | 8.97 | $9.19 | 54049 |
| 2024-09-10 | 8.95 | $9.17 | 45632 |
| 2024-09-09 | 8.92 | $9.13 | 24800 |
| 2024-09-06 | 8.90 | $9.11 | 26200 |
| 2024-09-05 | 8.88 | $9.08 | 37729 |
| 2024-09-04 | 8.86 | $9.06 | 28000 |
| 2024-09-03 | 8.83 | $9.05 | 54928 |
| 2024-08-30 | 8.81 | $9.06 | 50300 |
| 2024-08-29 | 8.79 | $9.02 | 31137 |
| 2024-08-28 | 8.76 | $9.02 | 27822 |
| 2024-08-27 | 8.73 | $8.97 | 23549 |
| 2024-08-26 | 8.71 | $8.96 | 109400 |
| 2024-08-23 | 8.68 | $8.89 | 67940 |
| 2024-08-22 | 8.66 | $8.86 | 56400 |
| 2024-08-21 | 8.64 | $8.85 | 30733 |
| 2024-08-20 | 8.62 | $8.80 | 18739 |
| 2024-08-19 | 8.60 | $8.82 | 31300 |
| 2024-08-16 | 8.58 | $8.78 | 23917 |
| 2024-08-15 | 8.55 | $8.73 | 58636 |
| 2024-08-14 | 8.54 | $8.64 | 29100 |
| 2024-08-13 | 8.52 | $8.57 | 31202 |
| 2024-08-12 | 8.52 | $8.53 | 33731 |
| 2024-08-09 | 8.52 | $8.55 | 12600 |
| 2024-08-08 | 8.51 | $8.52 | 75700 |
| 2024-08-07 | 8.51 | $8.47 | 28600 |
| 2024-08-06 | 8.52 | $8.40 | 37500 |
| 2024-08-05 | 8.53 | $8.35 | 72700 |
| 2024-08-02 | 8.55 | $8.57 | 78924 |
| 2024-08-01 | 8.55 | $8.57 | 85014 |
| 2024-07-31 | 8.55 | $8.57 | 116700 |
| 2024-07-30 | 8.54 | $8.58 | 38005 |
| 2024-07-29 | 8.54 | $8.54 | 82000 |
| 2024-07-26 | 8.54 | $8.56 | 29700 |
| 2024-07-25 | 8.54 | $8.55 | 76300 |
| 2024-07-24 | 8.54 | $8.55 | 37500 |
| 2024-07-23 | 8.53 | $8.61 | 51000 |
| 2024-07-22 | 8.53 | $8.61 | 35401 |
| 2024-07-19 | 8.52 | $8.61 | 25200 |
| 2024-07-18 | 8.51 | $8.64 | 22328 |
| 2024-07-17 | 8.49 | $8.62 | 57200 |
| 2024-07-16 | 8.48 | $8.60 | 71900 |
| 2024-07-15 | 8.47 | $8.54 | 37517 |
| 2024-07-12 | 8.46 | $8.57 | 31947 |
| 2024-07-11 | 8.45 | $8.55 | 57234 |
| 2024-07-10 | 8.44 | $8.50 | 8100 |
| 2024-07-09 | 8.43 | $8.44 | 23939 |
| 2024-07-08 | 8.43 | $8.49 | 23300 |
| 2024-07-05 | 8.43 | $8.51 | 13704 |
| 2024-07-03 | 8.42 | $8.53 | 27200 |
| 2024-07-02 | 8.40 | $8.46 | 29425 |
| 2024-07-01 | 8.40 | $8.42 | 14300 |
| 2024-06-28 | 8.40 | $8.47 | 26600 |
| 2024-06-27 | 8.39 | $8.43 | 12127 |
| 2024-06-26 | 8.38 | $8.39 | 15642 |
| 2024-06-25 | 8.38 | $8.39 | 30000 |
| 2024-06-24 | 8.38 | $8.38 | 18619 |
| 2024-06-21 | 8.38 | $8.40 | 17000 |
| 2024-06-20 | 8.38 | $8.42 | 40948 |
| 2024-06-18 | 8.38 | $8.41 | 27300 |
| 2024-06-17 | 8.38 | $8.48 | 123430 |
| 2024-06-14 | 8.36 | $8.41 | 19738 |
| 2024-06-13 | 8.36 | $8.42 | 19140 |
| 2024-06-12 | 8.35 | $8.44 | 38233 |
| 2024-06-11 | 8.34 | $8.39 | 18941 |
| 2024-06-10 | 8.34 | $8.38 | 14900 |
| 2024-06-07 | 8.33 | $8.36 | 22642 |
| 2024-06-06 | 8.33 | $8.41 | 24932 |
| 2024-06-05 | 8.32 | $8.46 | 24100 |
| 2024-06-04 | 8.31 | $8.43 | 35900 |
| 2024-06-03 | 8.30 | $8.43 | 47300 |
| 2024-05-31 | 8.28 | $8.38 | 34100 |
| 2024-05-30 | 8.27 | $8.27 | 37733 |
| 2024-05-29 | 8.27 | $8.20 | 29426 |
| 2024-05-28 | 8.28 | $8.27 | 38600 |
| 2024-05-24 | 8.28 | $8.31 | 25900 |
| 2024-05-23 | 8.28 | $8.23 | 34300 |
| 2024-05-22 | 8.28 | $8.31 | 22900 |
| 2024-05-21 | 8.28 | $8.39 | 18607 |
| 2024-05-20 | 8.27 | $8.39 | 11700 |
| 2024-05-17 | 8.26 | $8.39 | 14032 |
| 2024-05-16 | 8.24 | $8.38 | 17700 |
| 2024-05-15 | 8.23 | $8.37 | 44100 |
| 2024-05-14 | 8.21 | $8.26 | 21000 |
| 2024-05-13 | 8.21 | $8.28 | 10700 |
| 2024-05-10 | 8.20 | $8.27 | 33505 |
| 2024-05-09 | 8.19 | $8.29 | 26400 |
| 2024-05-08 | 8.18 | $8.28 | 40515 |
| 2024-05-07 | 8.17 | $8.32 | 36028 |
| 2024-05-06 | 8.16 | $8.30 | 28400 |
| 2024-05-03 | 8.14 | $8.29 | 11831 |
| 2024-05-02 | 8.13 | $8.18 | 23930 |
| 2024-05-01 | 8.12 | $8.14 | 60538 |
| 2024-04-30 | 8.12 | $8.07 | 30800 |
| 2024-04-29 | 8.13 | $8.08 | 19620 |
| 2024-04-26 | 8.13 | $8.04 | 12400 |
| 2024-04-25 | 8.14 | $8.04 | 29900 |
| 2024-04-24 | 8.15 | $8.11 | 60432 |
| 2024-04-23 | 8.16 | $8.14 | 37600 |
| 2024-04-22 | 8.16 | $8.03 | 13135 |
| 2024-04-19 | 8.17 | $8.02 | 37048 |
| 2024-04-18 | 8.19 | $8.02 | 26541 |
| 2024-04-17 | 8.21 | $8.02 | 31740 |
| 2024-04-16 | 8.22 | $7.97 | 84916 |
| 2024-04-15 | 8.25 | $7.93 | 38500 |
| 2024-04-12 | 8.29 | $8.10 | 46400 |
| 2024-04-11 | 8.30 | $8.16 | 30038 |
| 2024-04-10 | 8.32 | $8.22 | 43224 |
| 2024-04-09 | 8.33 | $8.32 | 23800 |
| 2024-04-08 | 8.33 | $8.30 | 26600 |
| 2024-04-05 | 8.34 | $8.29 | 6326 |
| 2024-04-04 | 8.34 | $8.31 | 61925 |
| 2024-04-03 | 8.34 | $8.36 | 28100 |
| 2024-04-02 | 8.34 | $8.35 | 42432 |
| 2024-04-01 | 8.34 | $8.41 | 57300 |
| 2024-03-28 | 8.33 | $8.44 | 24900 |
| 2024-03-27 | 8.32 | $8.40 | 16729 |
| 2024-03-26 | 8.31 | $8.38 | 33808 |
| 2024-03-25 | 8.31 | $8.41 | 37247 |
| 2024-03-22 | 8.30 | $8.42 | 24800 |
| 2024-03-21 | 8.28 | $8.38 | 23730 |
| 2024-03-20 | 8.27 | $8.33 | 27343 |
| 2024-03-19 | 8.27 | $8.34 | 26627 |
| 2024-03-18 | 8.26 | $8.30 | 27734 |
| 2024-03-15 | 8.25 | $8.28 | 7200 |
| 2024-03-14 | 8.25 | $8.24 | 17203 |
| 2024-03-13 | 8.25 | $8.30 | 19700 |
| 2024-03-12 | 8.25 | $8.26 | 38002 |
| 2024-03-11 | 8.25 | $8.26 | 31504 |
| 2024-03-08 | 8.24 | $8.29 | 12622 |
| 2024-03-07 | 8.24 | $8.27 | 11922 |
| 2024-03-06 | 8.24 | $8.23 | 20327 |
| 2024-03-05 | 8.24 | $8.21 | 31920 |
| 2024-03-04 | 8.24 | $8.25 | 24400 |
| 2024-03-01 | 8.24 | $8.29 | 41319 |
| 2024-02-29 | 8.23 | $8.26 | 27046 |
| 2024-02-28 | 8.23 | $8.22 | 49600 |
| 2024-02-27 | 8.23 | $8.22 | 25700 |
| 2024-02-26 | 8.23 | $8.23 | 55200 |
| 2024-02-23 | 8.23 | $8.27 | 38932 |
| 2024-02-22 | 8.23 | $8.22 | 31400 |
| 2024-02-21 | 8.23 | $8.22 | 31600 |
| 2024-02-20 | 8.23 | $8.24 | 33400 |
| 2024-02-16 | 8.23 | $8.21 | 17808 |
| 2024-02-15 | 8.23 | $8.26 | 36000 |
| 2024-02-14 | 8.23 | $8.17 | 39100 |
| 2024-02-13 | 8.23 | $8.13 | 53000 |
| 2024-02-12 | 8.24 | $8.26 | 34408 |
| 2024-02-09 | 8.24 | $8.21 | 27700 |
| 2024-02-08 | 8.24 | $8.17 | 30600 |
| 2024-02-07 | 8.25 | $8.21 | 32327 |
| 2024-02-06 | 8.26 | $8.27 | 22615 |
| 2024-02-05 | 8.26 | $8.21 | 17213 |
| 2024-02-02 | 8.26 | $8.25 | 41016 |
| 2024-02-01 | 8.26 | $8.35 | 66500 |
| 2024-01-31 | 8.25 | $8.36 | 61819 |
| 2024-01-30 | 8.24 | $8.42 | 33400 |
| 2024-01-29 | 8.22 | $8.43 | 37400 |
| 2024-01-26 | 8.20 | $8.41 | 13704 |
| 2024-01-25 | 8.18 | $8.41 | 48800 |
| 2024-01-24 | 8.15 | $8.30 | 47733 |
| 2024-01-23 | 8.14 | $8.23 | 27100 |
| 2024-01-22 | 8.13 | $8.27 | 48947 |
| 2024-01-19 | 8.11 | $8.18 | 18336 |
| 2024-01-18 | 8.11 | $8.22 | 35541 |
| 2024-01-17 | 8.09 | $8.20 | 19143 |
| 2024-01-16 | 8.08 | $8.21 | 40315 |
| 2024-01-12 | 8.07 | $8.30 | 24726 |
| 2024-01-11 | 8.04 | $8.27 | 16636 |
| 2024-01-10 | 8.02 | $8.24 | 29600 |
| 2024-01-09 | 8.00 | $8.15 | 26800 |
| 2024-01-08 | 7.98 | $8.18 | 24500 |
| 2024-01-05 | 7.96 | $8.08 | 37532 |
| 2024-01-04 | 7.95 | $8.10 | 19100 |
| 2024-01-03 | 7.93 | $8.05 | 34900 |
| 2024-01-02 | 7.92 | $7.98 | 39900 |
| 2023-12-29 | 7.91 | $7.96 | 45249 |
| 2023-12-28 | 7.91 | $8.05 | 18140 |
| 2023-12-27 | 7.89 | $8.05 | 52800 |
| 2023-12-26 | 7.87 | $8.00 | 39133 |
| 2023-12-22 | 7.86 | $8.02 | 33300 |
| 2023-12-21 | 7.85 | $8.02 | 62300 |
| 2023-12-20 | 7.83 | $7.97 | 36531 |
| 2023-12-19 | 7.81 | $7.99 | 33638 |
| 2023-12-18 | 7.79 | $7.96 | 35700 |
| 2023-12-15 | 7.78 | $8.03 | 33315 |
| 2023-12-14 | 7.75 | $7.99 | 56821 |
| 2023-12-13 | 7.72 | $7.84 | 97500 |
| 2023-12-12 | 7.71 | $7.77 | 44016 |
| 2023-12-11 | 7.70 | $7.80 | 35140 |
| 2023-12-08 | 7.69 | $7.86 | 15713 |
| 2023-12-07 | 7.68 | $7.85 | 38746 |
| 2023-12-06 | 7.66 | $7.90 | 73701 |
| 2023-12-05 | 7.63 | $7.87 | 60204 |
| 2023-12-04 | 7.61 | $7.87 | 45611 |
| 2023-12-01 | 7.58 | $7.86 | 32827 |
| 2023-11-30 | 7.55 | $7.72 | 22219 |
| 2023-11-29 | 7.53 | $7.69 | 29534 |
| 2023-11-28 | 7.52 | $7.64 | 40100 |
| 2023-11-27 | 7.50 | $7.72 | 19400 |
| 2023-11-24 | 7.48 | $7.70 | 8104 |
| 2023-11-22 | 7.46 | $7.70 | 22114 |
| 2023-11-21 | 7.43 | $7.63 | 23400 |
| 2023-11-20 | 7.41 | $7.68 | 59231 |
| 2023-11-17 | 7.38 | $7.71 | 36000 |
| 2023-11-16 | 7.35 | $7.65 | 18600 |
| 2023-11-15 | 7.32 | $7.54 | 26700 |
| 2023-11-14 | 7.29 | $7.53 | 32432 |
| 2023-11-13 | 7.27 | $7.37 | 27829 |
| 2023-11-10 | 7.26 | $7.35 | 63916 |
| 2023-11-09 | 7.25 | $7.36 | 29000 |
| 2023-11-08 | 7.24 | $7.41 | 41200 |
| 2023-11-07 | 7.22 | $7.40 | 38245 |
| 2023-11-06 | 7.20 | $7.41 | 24100 |
| 2023-11-03 | 7.18 | $7.55 | 17327 |
| 2023-11-02 | 7.14 | $7.47 | 13500 |
| 2023-11-01 | 7.10 | $7.24 | 45900 |
| 2023-10-31 | 7.09 | $7.07 | 23800 |
| 2023-10-30 | 7.09 | $7.00 | 35413 |
| 2023-10-27 | 7.10 | $6.97 | 22242 |
| 2023-10-26 | 7.11 | $6.96 | 30440 |
| 2023-10-25 | 7.13 | $6.98 | 14610 |
| 2023-10-24 | 7.14 | $7.04 | 19100 |
| 2023-10-23 | 7.16 | $6.95 | 12900 |
| 2023-10-20 | 7.18 | $6.98 | 17300 |
| 2023-10-19 | 7.20 | $6.95 | 65700 |
| 2023-10-18 | 7.22 | $6.97 | 39832 |
| 2023-10-17 | 7.25 | $6.99 | 32200 |
| 2023-10-16 | 7.28 | $7.04 | 19800 |
| 2023-10-13 | 7.30 | $7.07 | 30136 |
| 2023-10-12 | 7.33 | $7.15 | 31300 |
| 2023-10-11 | 7.35 | $7.26 | 21700 |
| 2023-10-10 | 7.36 | $7.25 | 9208 |
| 2023-10-09 | 7.37 | $7.20 | 12600 |
| 2023-10-06 | 7.38 | $7.15 | 58818 |
| 2023-10-05 | 7.41 | $7.20 | 14818 |
| 2023-10-04 | 7.43 | $7.25 | 37114 |
| 2023-10-03 | 7.45 | $7.18 | 30400 |
| 2023-10-02 | 7.48 | $7.34 | 23300 |
| 2023-09-29 | 7.49 | $7.44 | 24224 |
| 2023-09-28 | 7.50 | $7.36 | 16911 |
| 2023-09-27 | 7.51 | $7.33 | 13600 |
| 2023-09-26 | 7.53 | $7.37 | 43400 |
| 2023-09-25 | 7.55 | $7.45 | 8614 |
| 2023-09-22 | 7.56 | $7.48 | 23618 |
| 2023-09-21 | 7.57 | $7.43 | 31317 |
| 2023-09-20 | 7.58 | $7.58 | 17918 |
| 2023-09-19 | 7.58 | $7.52 | 22200 |
| 2023-09-18 | 7.59 | $7.51 | 24100 |
| 2023-09-15 | 7.60 | $7.48 | 15700 |
| 2023-09-14 | 7.61 | $7.53 | 18600 |
| 2023-09-13 | 7.62 | $7.50 | 28200 |
| 2023-09-12 | 7.63 | $7.48 | 24904 |
| 2023-09-11 | 7.65 | $7.50 | 24200 |
| 2023-09-08 | 7.66 | $7.53 | 23800 |
| 2023-09-07 | 7.68 | $7.50 | 32504 |
| 2023-09-06 | 7.70 | $7.56 | 67309 |
| 2023-09-05 | 7.71 | $7.60 | 43500 |
| 2023-09-01 | 7.72 | $7.66 | 46644 |
| 2023-08-31 | 7.73 | $7.73 | 33700 |
| 2023-08-30 | 7.73 | $7.64 | 39900 |
| 2023-08-29 | 7.74 | $7.67 | 36200 |
| 2023-08-28 | 7.75 | $7.69 | 15800 |
| 2023-08-25 | 7.75 | $7.67 | 36400 |
| 2023-08-24 | 7.76 | $7.61 | 23722 |
| 2023-08-23 | 7.78 | $7.64 | 19300 |
| 2023-08-22 | 7.79 | $7.61 | 11726 |
| 2023-08-21 | 7.81 | $7.62 | 34332 |
| 2023-08-18 | 7.83 | $7.64 | 19200 |
| 2023-08-17 | 7.85 | $7.63 | 13830 |
| 2023-08-16 | 7.87 | $7.66 | 17404 |
| 2023-08-15 | 7.89 | $7.76 | 24817 |
| 2023-08-14 | 7.91 | $7.91 | 12700 |
| 2023-08-11 | 7.91 | $7.92 | 13900 |
| 2023-08-10 | 7.91 | $7.87 | 17300 |
| 2023-08-09 | 7.91 | $7.92 | 9419 |
| 2023-08-08 | 7.91 | $7.96 | 19900 |
| 2023-08-07 | 7.91 | $7.95 | 25006 |
| 2023-08-04 | 7.90 | $7.90 | 20900 |
| 2023-08-03 | 7.90 | $7.87 | 26800 |
| 2023-08-02 | 7.90 | $7.92 | 32300 |
| 2023-08-01 | 7.90 | $7.92 | 48400 |
| 2023-07-31 | 7.90 | $8.00 | 20000 |
| 2023-07-28 | 7.89 | $7.93 | 28708 |
| 2023-07-27 | 7.89 | $7.86 | 32148 |
| 2023-07-26 | 7.89 | $7.92 | 16609 |
| 2023-07-25 | 7.89 | $7.88 | 22000 |
| 2023-07-24 | 7.89 | $7.84 | 35500 |
| 2023-07-21 | 7.89 | $7.85 | 14300 |
| 2023-07-20 | 7.89 | $7.89 | 17100 |
| 2023-07-19 | 7.90 | $7.93 | 14403 |
| 2023-07-18 | 7.89 | $7.92 | 14816 |
| 2023-07-17 | 7.89 | $7.83 | 11700 |
| 2023-07-14 | 7.89 | $7.85 | 22426 |
| 2023-07-13 | 7.90 | $7.92 | 14424 |
| 2023-07-12 | 7.90 | $7.90 | 17324 |
| 2023-07-11 | 7.90 | $7.84 | 37800 |
| 2023-07-10 | 7.90 | $7.90 | 14200 |
| 2023-07-07 | 7.90 | $7.87 | 15200 |
| 2023-07-06 | 7.91 | $7.83 | 24309 |
| 2023-07-05 | 7.91 | $8.01 | 16800 |
| 2023-07-03 | 7.90 | $7.99 | 56027 |
| 2023-06-30 | 7.90 | $8.01 | 26000 |
| 2023-06-29 | 7.88 | $7.95 | 36341 |
| 2023-06-28 | 7.88 | $8.06 | 12633 |
| 2023-06-27 | 7.86 | $7.95 | 73831 |
| 2023-06-26 | 7.85 | $7.83 | 20200 |
| 2023-06-23 | 7.85 | $7.81 | 12534 |
| 2023-06-22 | 7.85 | $7.83 | 7600 |
| 2023-06-21 | 7.85 | $7.92 | 19900 |
| 2023-06-20 | 7.85 | $7.93 | 18700 |
| 2023-06-16 | 7.84 | $7.89 | 19116 |
| 2023-06-15 | 7.83 | $7.89 | 40119 |
| 2023-06-14 | 7.83 | $7.89 | 17600 |
| 2023-06-13 | 7.82 | $7.97 | 25109 |
| 2023-06-12 | 7.81 | $7.99 | 20800 |
| 2023-06-09 | 7.79 | $8.07 | 33136 |
| 2023-06-08 | 7.76 | $8.01 | 15000 |
| 2023-06-07 | 7.73 | $7.98 | 10723 |
| 2023-06-06 | 7.70 | $7.91 | 29700 |
| 2023-06-05 | 7.68 | $7.91 | 18237 |
| 2023-06-02 | 7.66 | $7.93 | 54016 |
| 2023-06-01 | 7.63 | $7.79 | 23300 |
| 2023-05-31 | 7.61 | $7.63 | 16400 |
| 2023-05-30 | 7.61 | $7.60 | 14224 |
| 2023-05-26 | 7.61 | $7.51 | 8927 |
| 2023-05-25 | 7.62 | $7.47 | 19115 |
| 2023-05-24 | 7.64 | $7.43 | 41940 |
| 2023-05-23 | 7.66 | $7.62 | 31245 |
| 2023-05-22 | 7.67 | $7.68 | 10600 |
| 2023-05-19 | 7.66 | $7.70 | 36000 |
| 2023-05-18 | 7.66 | $7.61 | 38200 |
| 2023-05-17 | 7.67 | $7.56 | 19221 |
| 2023-05-16 | 7.68 | $7.36 | 13900 |
| 2023-05-15 | 7.71 | $7.40 | 30024 |
| 2023-05-12 | 7.74 | $7.33 | 24644 |
| 2023-05-11 | 7.79 | $7.32 | 47448 |
| 2023-05-10 | 7.84 | $7.42 | 46514 |
| 2023-05-09 | 7.88 | $7.48 | 33300 |
| 2023-05-08 | 7.92 | $7.53 | 24200 |
| 2023-05-05 | 7.96 | $7.57 | 21211 |
| 2023-05-04 | 8.00 | $7.47 | 45700 |
| 2023-05-03 | 8.06 | $7.80 | 14300 |
| 2023-05-02 | 8.09 | $7.90 | 16245 |
| 2023-05-01 | 8.11 | $8.05 | 42029 |
| 2023-04-28 | 8.11 | $8.06 | 25909 |
| 2023-04-27 | 8.12 | $8.00 | 9724 |
| 2023-04-26 | 8.13 | $7.95 | 21200 |
| 2023-04-25 | 8.15 | $7.97 | 24225 |
| 2023-04-24 | 8.17 | $8.08 | 15524 |
| 2023-04-21 | 8.18 | $8.01 | 23912 |
| 2023-04-20 | 8.19 | $8.05 | 11648 |
| 2023-04-19 | 8.21 | $8.18 | 1012 |
| 2023-04-18 | 8.21 | $8.22 | 14400 |
| 2023-04-17 | 8.21 | $8.23 | 10912 |
| 2023-04-14 | 8.21 | $8.25 | 13900 |
| 2023-04-13 | 8.21 | $8.31 | 27112 |
| 2023-04-12 | 8.20 | $8.30 | 15900 |
| 2023-04-11 | 8.18 | $8.27 | 6544 |
| 2023-04-10 | 8.18 | $8.20 | 10418 |
| 2023-04-06 | 8.17 | $8.11 | 21208 |
| 2023-04-05 | 8.18 | $8.08 | 9300 |
| 2023-04-04 | 8.19 | $8.15 | 35100 |
| 2023-04-03 | 8.19 | $8.32 | 36900 |
| 2023-03-31 | 8.18 | $8.25 | 111300 |
| 2023-03-30 | 8.17 | $7.91 | 81849 |
| 2023-03-29 | 8.20 | $7.82 | 14019 |
| 2023-03-28 | 8.24 | $7.72 | 14300 |
| 2023-03-27 | 8.30 | $7.74 | 24707 |
| 2023-03-24 | 8.35 | $7.60 | 34519 |
| 2023-03-23 | 8.43 | $7.79 | 5800 |
| 2023-03-22 | 8.50 | $7.97 | 20000 |
| 2023-03-21 | 8.56 | $7.90 | 41328 |
| 2023-03-20 | 8.63 | $7.62 | 76248 |
| 2023-03-17 | 8.73 | $8.03 | 35500 |
| 2023-03-16 | 8.81 | $8.26 | 45109 |
| 2023-03-15 | 8.86 | $8.05 | 30400 |
| 2023-03-14 | 8.95 | $8.33 | 36700 |
| 2023-03-13 | 9.02 | $8.11 | 92200 |
| 2023-03-10 | 9.11 | $8.52 | 31237 |
| 2023-03-09 | 9.17 | $8.88 | 21000 |
| 2023-03-08 | 9.20 | $8.95 | 19800 |
| 2023-03-07 | 9.23 | $9.03 | 15714 |
| 2023-03-06 | 9.25 | $9.07 | 35105 |
| 2023-03-03 | 9.27 | $9.12 | 5100 |
| 2023-03-02 | 9.29 | $9.08 | 24000 |
| 2023-03-01 | 9.31 | $9.18 | 15800 |
| 2023-02-28 | 9.32 | $9.14 | 16900 |
| 2023-02-27 | 9.34 | $9.09 | 26700 |
| 2023-02-24 | 9.37 | $9.10 | 6500 |
| 2023-02-23 | 9.40 | $9.14 | 15412 |
| 2023-02-22 | 9.42 | $9.15 | 12935 |
| 2023-02-21 | 9.45 | $9.13 | 16500 |
| 2023-02-17 | 9.49 | $9.39 | 22700 |
| 2023-02-16 | 9.50 | $9.50 | 10200 |
| 2023-02-15 | 9.50 | $9.60 | 26035 |
| 2023-02-14 | 9.49 | $9.53 | 33600 |
| 2023-02-13 | 9.48 | $9.51 | 9647 |
| 2023-02-10 | 9.48 | $9.52 | 11211 |
| 2023-02-09 | 9.47 | $9.53 | 13400 |
| 2023-02-08 | 9.47 | $9.57 | 28200 |
| 2023-02-07 | 9.46 | $9.55 | 15500 |
| 2023-02-06 | 9.45 | $9.59 | 11800 |
| 2023-02-03 | 9.43 | $9.70 | 24600 |
| 2023-02-02 | 9.41 | $9.74 | 19347 |
| 2023-02-01 | 9.37 | $9.74 | 63613 |
| 2023-01-31 | 9.33 | $9.58 | 24000 |
| 2023-01-30 | 9.30 | $9.53 | 18335 |
| 2023-01-27 | 9.28 | $9.49 | 29246 |
| 2023-01-26 | 9.26 | $9.39 | 27900 |
| 2023-01-25 | 9.25 | $9.38 | 20600 |
| 2023-01-24 | 9.23 | $9.41 | 15300 |
| 2023-01-23 | 9.21 | $9.37 | 48714 |
| 2023-01-20 | 9.20 | $9.54 | 20400 |
| 2023-01-19 | 9.16 | $9.56 | 22814 |
| 2023-01-18 | 9.12 | $9.43 | 26200 |
| 2023-01-17 | 9.08 | $9.32 | 50845 |
| 2023-01-13 | 9.06 | $9.28 | 44500 |
| 2023-01-12 | 9.04 | $9.34 | 18200 |
| 2023-01-11 | 9.00 | $9.26 | 7106 |
| 2023-01-10 | 8.98 | $9.19 | 26617 |
| 2023-01-09 | 8.95 | $9.10 | 23306 |
| 2023-01-06 | 8.94 | $9.12 | 28500 |
| 2023-01-05 | 8.92 | $8.99 | 14706 |
| 2023-01-04 | 8.91 | $9.01 | 35700 |
| 2023-01-03 | 8.90 | $8.74 | 20600 |
| 2022-12-30 | 8.92 | $8.60 | 86200 |
| 2022-12-29 | 8.95 | $8.63 | 19800 |
| 2022-12-28 | 8.99 | $8.64 | 49846 |
| 2022-12-27 | 9.02 | $8.88 | 63922 |
| 2022-12-23 | 9.04 | $8.93 | 27700 |
| 2022-12-22 | 9.05 | $8.78 | 24137 |
| 2022-12-21 | 9.08 | $8.90 | 16200 |
| 2022-12-20 | 9.10 | $8.98 | 14241 |
| 2022-12-19 | 9.11 | $8.98 | 15718 |
| 2022-12-16 | 9.12 | $9.06 | 13030 |
| 2022-12-15 | 9.13 | $9.14 | 22700 |
| 2022-12-14 | 9.13 | $9.17 | 26531 |
| 2022-12-13 | 9.12 | $9.16 | 35300 |
| 2022-12-12 | 9.12 | $9.11 | 25838 |
| 2022-12-09 | 9.12 | $9.22 | 7200 |
| 2022-12-08 | 9.11 | $9.15 | 13800 |
| 2022-12-07 | 9.11 | $9.12 | 19445 |
| 2022-12-06 | 9.11 | $9.12 | 30300 |
| 2022-12-05 | 9.10 | $9.12 | 28437 |
| 2022-12-02 | 9.10 | $9.34 | 32000 |
| 2022-12-01 | 9.08 | $9.35 | 27948 |
| 2022-11-30 | 9.05 | $9.33 | 21400 |
| 2022-11-29 | 9.02 | $9.07 | 23505 |
| 2022-11-28 | 9.02 | $9.18 | 15200 |
| 2022-11-25 | 9.00 | $9.20 | 4915 |
| 2022-11-23 | 8.98 | $9.26 | 15500 |
| 2022-11-22 | 8.95 | $9.35 | 18820 |
| 2022-11-21 | 8.90 | $9.33 | 21515 |
| 2022-11-18 | 8.86 | $9.06 | 6300 |
| 2022-11-17 | 8.84 | $9.11 | 14234 |
| 2022-11-16 | 8.81 | $9.09 | 22624 |
| 2022-11-15 | 8.78 | $9.16 | 16732 |
| 2022-11-14 | 8.74 | $9.12 | 18800 |
| 2022-11-11 | 8.70 | $9.28 | 36918 |
| 2022-11-10 | 8.64 | $9.10 | 17025 |
| 2022-11-09 | 8.59 | $8.76 | 14326 |
| 2022-11-08 | 8.57 | $8.75 | 34200 |
| 2022-11-07 | 8.55 | $8.63 | 14200 |
| 2022-11-04 | 8.55 | $8.49 | 55900 |
| 2022-11-03 | 8.55 | $8.41 | 18526 |
| 2022-11-02 | 8.57 | $8.47 | 19800 |
| 2022-11-01 | 8.58 | $8.54 | 40511 |
| 2022-10-31 | 8.58 | $8.53 | 35800 |
| 2022-10-28 | 8.59 | $8.68 | 12534 |
| 2022-10-27 | 8.58 | $8.66 | 26600 |
| 2022-10-26 | 8.57 | $8.38 | 21244 |
| 2022-10-25 | 8.59 | $8.36 | 41109 |
| 2022-10-24 | 8.61 | $8.43 | 21800 |
| 2022-10-21 | 8.63 | $8.37 | 12500 |
| 2022-10-20 | 8.66 | $8.41 | 16814 |
| 2022-10-19 | 8.68 | $8.47 | 34912 |
| 2022-10-18 | 8.70 | $8.35 | 9200 |
| 2022-10-17 | 8.74 | $8.39 | 23300 |
| 2022-10-14 | 8.78 | $8.37 | 14600 |
| 2022-10-13 | 8.82 | $8.50 | 15100 |
| 2022-10-12 | 8.85 | $8.63 | 21928 |
| 2022-10-11 | 8.88 | $8.52 | 27832 |
| 2022-10-10 | 8.92 | $8.54 | 17713 |
| 2022-10-07 | 8.96 | $8.58 | 25840 |
| 2022-10-06 | 9.00 | $8.78 | 16516 |
| 2022-10-05 | 9.02 | $8.88 | 20100 |
| 2022-10-04 | 9.03 | $8.96 | 17338 |
| 2022-10-03 | 9.04 | $8.89 | 27006 |
| 2022-09-30 | 9.06 | $8.57 | 21900 |
| 2022-09-29 | 9.11 | $8.60 | 24831 |
| 2022-09-28 | 9.16 | $8.99 | 26600 |
| 2022-09-27 | 9.18 | $8.66 | 66500 |
| 2022-09-26 | 9.23 | $8.56 | 27942 |
| 2022-09-23 | 9.30 | $8.68 | 53302 |
| 2022-09-22 | 9.37 | $8.94 | 62200 |
| 2022-09-21 | 9.42 | $9.15 | 15000 |
| 2022-09-20 | 9.44 | $9.06 | 17721 |
| 2022-09-19 | 9.48 | $9.19 | 9000 |
| 2022-09-16 | 9.51 | $9.20 | 15423 |
| 2022-09-15 | 9.55 | $9.19 | 16500 |
| 2022-09-14 | 9.59 | $9.23 | 24900 |
| 2022-09-13 | 9.62 | $9.24 | 23438 |
| 2022-09-12 | 9.66 | $9.33 | 12046 |
| 2022-09-09 | 9.70 | $9.34 | 13402 |
| 2022-09-08 | 9.74 | $9.34 | 21100 |
| 2022-09-07 | 9.78 | $9.44 | 30401 |
| 2022-09-06 | 9.81 | $9.55 | 14415 |
| 2022-09-02 | 9.84 | $9.55 | 23600 |
| 2022-09-01 | 9.87 | $9.54 | 14211 |
| 2022-08-31 | 9.91 | $9.61 | 17204 |
| 2022-08-30 | 9.94 | $9.61 | 19243 |
| 2022-08-29 | 9.97 | $9.62 | 29040 |
| 2022-08-26 | 10.01 | $9.81 | 15938 |
| 2022-08-25 | 10.03 | $9.90 | 7500 |
| 2022-08-24 | 10.04 | $9.91 | 13200 |
| 2022-08-23 | 10.06 | $9.82 | 16600 |
| 2022-08-22 | 10.08 | $10.06 | 20200 |
| 2022-08-19 | 10.09 | $10.12 | 18800 |
| 2022-08-18 | 10.08 | $10.19 | 25100 |
| 2022-08-17 | 10.07 | $10.14 | 12045 |
| 2022-08-16 | 10.06 | $10.25 | 12700 |
| 2022-08-15 | 10.04 | $10.32 | 18500 |
| 2022-08-12 | 10.01 | $10.26 | 24503 |
| 2022-08-11 | 9.99 | $10.13 | 14700 |
| 2022-08-10 | 9.97 | $10.06 | 19200 |
| 2022-08-09 | 9.96 | $10.03 | 22100 |
| 2022-08-08 | 9.96 | $9.97 | 29314 |
| 2022-08-05 | 9.96 | $10.10 | 8900 |
| 2022-08-04 | 9.94 | $10.06 | 17700 |
| 2022-08-03 | 9.93 | $10.09 | 23511 |
| 2022-08-02 | 9.91 | $10.17 | 20838 |
| 2022-08-01 | 9.88 | $10.35 | 17600 |
| 2022-07-29 | 9.83 | $10.15 | 27700 |
| 2022-07-28 | 9.80 | $9.94 | 23500 |
| 2022-07-27 | 9.79 | $9.88 | 13227 |
| 2022-07-26 | 9.78 | $9.74 | 7000 |
| 2022-07-25 | 9.78 | $9.80 | 24143 |
| 2022-07-22 | 9.78 | $9.99 | 27300 |
| 2022-07-21 | 9.75 | $10.05 | 16730 |
| 2022-07-20 | 9.72 | $10.09 | 13749 |
| 2022-07-19 | 9.68 | $9.97 | 12134 |
| 2022-07-18 | 9.65 | $9.80 | 8614 |
| 2022-07-15 | 9.64 | $9.77 | 23005 |
| 2022-07-14 | 9.63 | $9.79 | 27600 |
| 2022-07-13 | 9.61 | $9.55 | 15400 |
| 2022-07-12 | 9.61 | $9.68 | 7800 |
| 2022-07-11 | 9.61 | $9.70 | 18400 |
| 2022-07-08 | 9.60 | $9.77 | 72240 |
| 2022-07-07 | 9.58 | $9.85 | 20203 |
| 2022-07-06 | 9.55 | $9.46 | 18131 |
| 2022-07-05 | 9.56 | $9.56 | 35333 |
| 2022-07-01 | 9.56 | $9.46 | 26804 |
| 2022-06-30 | 9.57 | $9.52 | 22040 |
| 2022-06-29 | 9.58 | $9.47 | 8400 |
| 2022-06-28 | 9.59 | $9.51 | 13335 |
| 2022-06-27 | 9.60 | $9.41 | 19137 |
| 2022-06-24 | 9.62 | $9.30 | 24433 |
| 2022-06-23 | 9.65 | $9.39 | 21349 |
| 2022-06-22 | 9.68 | $9.12 | 41026 |
| 2022-06-21 | 9.74 | $9.22 | 21000 |
| 2022-06-17 | 9.79 | $9.40 | 21600 |
| 2022-06-16 | 9.83 | $9.46 | 30410 |
| 2022-06-15 | 9.87 | $9.63 | 12500 |
| 2022-06-14 | 9.90 | $9.49 | 16900 |
| 2022-06-13 | 9.94 | $9.63 | 29210 |
| 2022-06-10 | 9.97 | $9.82 | 13800 |
| 2022-06-09 | 9.99 | $9.98 | 11900 |
| 2022-06-08 | 9.99 | $10.01 | 36244 |
| 2022-06-07 | 9.98 | $10.15 | 14122 |
| 2022-06-06 | 9.97 | $9.94 | 30900 |
| 2022-06-03 | 9.97 | $10.04 | 19705 |
| 2022-06-02 | 9.96 | $10.18 | 23416 |
| 2022-06-01 | 9.94 | $10.06 | 21205 |
| 2022-05-31 | 9.93 | $9.93 | 33146 |
| 2022-05-27 | 9.93 | $10.09 | 33800 |
| 2022-05-26 | 9.91 | $9.85 | 37100 |
| 2022-05-25 | 9.91 | $9.60 | 26500 |
| 2022-05-24 | 9.95 | $9.50 | 28304 |
| 2022-05-23 | 9.99 | $9.51 | 68400 |
| 2022-05-20 | 10.05 | $9.66 | 18444 |
| 2022-05-19 | 10.09 | $9.79 | 26700 |
| 2022-05-18 | 10.12 | $9.84 | 19624 |
| 2022-05-17 | 10.15 | $9.89 | 22405 |
| 2022-05-16 | 10.17 | $9.80 | 15300 |
| 2022-05-13 | 10.21 | $9.85 | 10438 |
| 2022-05-12 | 10.25 | $9.74 | 9700 |
| 2022-05-11 | 10.30 | $9.76 | 19800 |
| 2022-05-10 | 10.36 | $9.85 | 62200 |
| 2022-05-09 | 10.42 | $9.65 | 129221 |
| 2022-05-06 | 10.50 | $10.01 | 40932 |
| 2022-05-05 | 10.55 | $10.07 | 25309 |
| 2022-05-04 | 10.60 | $10.20 | 30445 |
| 2022-05-03 | 10.64 | $10.05 | 26030 |
| 2022-05-02 | 10.70 | $10.11 | 87923 |
| 2022-04-29 | 10.76 | $10.36 | 26100 |
| 2022-04-28 | 10.81 | $10.50 | 12800 |
| 2022-04-27 | 10.84 | $10.47 | 19200 |
| 2022-04-26 | 10.88 | $10.49 | 12500 |
| 2022-04-25 | 10.92 | $10.59 | 20800 |
| 2022-04-22 | 10.95 | $10.63 | 10500 |
| 2022-04-21 | 10.99 | $10.76 | 12413 |
| 2022-04-20 | 11.01 | $10.85 | 29100 |
| 2022-04-19 | 11.03 | $10.75 | 25123 |
| 2022-04-18 | 11.06 | $10.72 | 31626 |
| 2022-04-14 | 11.09 | $10.78 | 20500 |
| 2022-04-13 | 11.13 | $10.99 | 9337 |
| 2022-04-12 | 11.14 | $10.99 | 9530 |
| 2022-04-11 | 11.16 | $11.00 | 10449 |
| 2022-04-08 | 11.18 | $10.99 | 7300 |
| 2022-04-07 | 11.19 | $11.09 | 8000 |
| 2022-04-06 | 11.21 | $11.00 | 15400 |
| 2022-04-05 | 11.23 | $11.36 | 14000 |
| 2022-04-04 | 11.21 | $11.53 | 14323 |
| 2022-04-01 | 11.18 | $11.55 | 11723 |
| 2022-03-31 | 11.14 | $11.50 | 15500 |
| 2022-03-30 | 11.10 | $11.39 | 20000 |
| 2022-03-29 | 11.07 | $11.18 | 22309 |
| 2022-03-28 | 11.06 | $10.98 | 11500 |
| 2022-03-25 | 11.07 | $10.94 | 26013 |
| 2022-03-24 | 11.08 | $11.03 | 17243 |
| 2022-03-23 | 11.09 | $11.13 | 11106 |
| 2022-03-22 | 11.09 | $11.20 | 25700 |
| 2022-03-21 | 11.07 | $11.26 | 18303 |
| 2022-03-18 | 11.05 | $11.42 | 19500 |
| 2022-03-17 | 11.02 | $11.18 | 13800 |
| 2022-03-16 | 11.00 | $11.12 | 32000 |
| 2022-03-15 | 10.99 | $10.91 | 23400 |
| 2022-03-14 | 10.99 | $10.65 | 16515 |
| 2022-03-11 | 11.03 | $10.82 | 32314 |
| 2022-03-10 | 11.05 | $10.86 | 31717 |
| 2022-03-09 | 11.07 | $10.79 | 23731 |
| 2022-03-08 | 11.10 | $10.83 | 47100 |
| 2022-03-07 | 11.13 | $10.79 | 33600 |
| 2022-03-04 | 11.17 | $10.90 | 23500 |
| 2022-03-03 | 11.19 | $11.04 | 16341 |
| 2022-03-02 | 11.21 | $10.98 | 30945 |
| 2022-03-01 | 11.23 | $10.90 | 29400 |
| 2022-02-28 | 11.27 | $10.88 | 48600 |
| 2022-02-25 | 11.31 | $10.87 | 34200 |
| 2022-02-24 | 11.36 | $10.70 | 36100 |
| 2022-02-23 | 11.43 | $10.73 | 20337 |
| 2022-02-22 | 11.50 | $10.84 | 33600 |
| 2022-02-18 | 11.57 | $11.00 | 14800 |
| 2022-02-17 | 11.63 | $10.96 | 71416 |
| 2022-02-16 | 11.70 | $11.20 | 16246 |
| 2022-02-15 | 11.75 | $11.08 | 40000 |
| 2022-02-14 | 11.82 | $10.98 | 85235 |
| 2022-02-11 | 11.91 | $11.41 | 17102 |
| 2022-02-10 | 11.96 | $11.55 | 24822 |
| 2022-02-09 | 12.01 | $11.76 | 24632 |
| 2022-02-08 | 12.03 | $11.82 | 23032 |
| 2022-02-07 | 12.06 | $11.87 | 24200 |
| 2022-02-04 | 12.08 | $11.98 | 35820 |
| 2022-02-03 | 12.09 | $12.01 | 67600 |
| 2022-02-02 | 12.09 | $11.84 | 37815 |
| 2022-02-01 | 12.12 | $11.84 | 21310 |
| 2022-01-31 | 12.15 | $11.70 | 124024 |
| 2022-01-28 | 12.20 | $11.87 | 14600 |
| 2022-01-27 | 12.23 | $11.93 | 34604 |
| 2022-01-26 | 12.26 | $11.98 | 22900 |
| 2022-01-25 | 12.29 | $11.90 | 38600 |
| 2022-01-24 | 12.33 | $11.93 | 55943 |
| 2022-01-21 | 12.38 | $12.13 | 22207 |
| 2022-01-20 | 12.40 | $12.25 | 10829 |
| 2022-01-19 | 12.42 | $12.28 | 8500 |
| 2022-01-18 | 12.43 | $12.20 | 28600 |
| 2022-01-14 | 12.46 | $12.38 | 8000 |
| 2022-01-13 | 12.47 | $12.41 | 22639 |
| 2022-01-12 | 12.47 | $12.44 | 14548 |
| 2022-01-11 | 12.48 | $12.42 | 28027 |
| 2022-01-10 | 12.48 | $12.40 | 22400 |
| 2022-01-07 | 12.49 | $12.36 | 7400 |
| 2022-01-06 | 12.50 | $12.34 | 28038 |
| 2022-01-05 | 12.52 | $12.30 | 49432 |
| 2022-01-04 | 12.54 | $12.56 | 10439 |
| 2022-01-03 | 12.54 | $12.65 | 17300 |
| 2021-12-31 | 12.53 | $12.75 | 20500 |
| 2021-12-30 | 12.51 | $12.60 | 25100 |
| 2021-12-29 | 12.50 | $12.49 | 13400 |
| 2021-12-28 | 12.50 | $12.44 | 30722 |
| 2021-12-27 | 12.51 | $12.52 | 49642 |
| 2021-12-23 | 12.50 | $12.46 | 22100 |
| 2021-12-22 | 12.51 | $12.43 | 12401 |
| 2021-12-21 | 12.52 | $12.40 | 7700 |
| 2021-12-20 | 12.53 | $12.33 | 24200 |
| 2021-12-17 | 12.55 | $12.41 | 54100 |
| 2021-12-16 | 12.57 | $12.62 | 14526 |
| 2021-12-15 | 12.56 | $12.63 | 14935 |
| 2021-12-14 | 12.55 | $12.53 | 10407 |
| 2021-12-13 | 12.56 | $12.56 | 22400 |
| 2021-12-10 | 12.56 | $12.61 | 12820 |
| 2021-12-09 | 12.55 | $12.52 | 14449 |
| 2021-12-08 | 12.55 | $12.46 | 18047 |
| 2021-12-07 | 12.56 | $12.59 | 18900 |
| 2021-12-06 | 12.56 | $12.43 | 11923 |
| 2021-12-03 | 12.57 | $12.38 | 10100 |
| 2021-12-02 | 12.59 | $12.40 | 15747 |
| 2021-12-01 | 12.61 | $12.51 | 7809 |
| 2021-11-30 | 12.63 | $12.51 | 16000 |
| 2021-11-29 | 12.64 | $12.51 | 19700 |
| 2021-11-26 | 12.65 | $12.35 | 14900 |
| 2021-11-24 | 12.68 | $12.50 | 16400 |
| 2021-11-23 | 12.70 | $12.40 | 10320 |
| 2021-11-22 | 12.73 | $12.49 | 30722 |
| 2021-11-19 | 12.76 | $12.55 | 10600 |
| 2021-11-18 | 12.78 | $12.69 | 17400 |
| 2021-11-17 | 12.79 | $12.73 | 8200 |
| 2021-11-16 | 12.80 | $12.76 | 9400 |
| 2021-11-15 | 12.80 | $12.72 | 22700 |
| 2021-11-12 | 12.81 | $12.78 | 8000 |
| 2021-11-11 | 12.81 | $12.79 | 21515 |
| 2021-11-10 | 12.82 | $12.78 | 9000 |
| 2021-11-09 | 12.82 | $12.86 | 7035 |
| 2021-11-08 | 12.82 | $12.86 | 21532 |
| 2021-11-05 | 12.81 | $12.81 | 12637 |
| 2021-11-04 | 12.81 | $12.82 | 17209 |
| 2021-11-03 | 12.81 | $12.77 | 7600 |
| 2021-11-02 | 12.81 | $12.81 | 8600 |
| 2021-11-01 | 12.81 | $12.85 | 17500 |
| 2021-10-29 | 12.81 | $12.85 | 9447 |
| 2021-10-28 | 12.81 | $12.80 | 17800 |
| 2021-10-27 | 12.81 | $12.76 | 19200 |
| 2021-10-26 | 12.81 | $12.75 | 11787 |
| 2021-10-25 | 12.82 | $12.75 | 10115 |
| 2021-10-22 | 12.83 | $12.80 | 7344 |
| 2021-10-21 | 12.83 | $12.82 | 11440 |
| 2021-10-20 | 12.83 | $12.90 | 13846 |
| 2021-10-19 | 12.82 | $12.83 | 18547 |
| 2021-10-18 | 12.82 | $12.80 | 8520 |
| 2021-10-15 | 12.82 | $12.84 | 11244 |
| 2021-10-14 | 12.82 | $12.81 | 7541 |
| 2021-10-13 | 12.82 | $12.76 | 6813 |
| 2021-10-12 | 12.83 | $12.70 | 13629 |
| 2021-10-11 | 12.84 | $12.75 | 17700 |
| 2021-10-08 | 12.85 | $12.78 | 3900 |
| 2021-10-07 | 12.86 | $12.71 | 18024 |
| 2021-10-06 | 12.87 | $12.74 | 18200 |
| 2021-10-05 | 12.89 | $12.70 | 7533 |
| 2021-10-04 | 12.91 | $12.69 | 21000 |
| 2021-10-01 | 12.93 | $12.75 | 10517 |
| 2021-09-30 | 12.95 | $12.82 | 17730 |
| 2021-09-29 | 12.96 | $12.74 | 13624 |
| 2021-09-28 | 12.99 | $12.70 | 19500 |
| 2021-09-27 | 13.02 | $12.81 | 18400 |
| 2021-09-24 | 13.04 | $12.97 | 12135 |
| 2021-09-23 | 13.05 | $13.07 | 8843 |
| 2021-09-22 | 13.05 | $13.13 | 21800 |
| 2021-09-21 | 13.04 | $13.17 | 24424 |
| 2021-09-20 | 13.02 | $13.02 | 25100 |
| 2021-09-17 | 13.02 | $13.03 | 10800 |
| 2021-09-16 | 13.02 | $13.05 | 9701 |
| 2021-09-15 | 13.02 | $12.96 | 16630 |
| 2021-09-14 | 13.02 | $12.90 | 10922 |
| 2021-09-13 | 13.04 | $12.90 | 18900 |
| 2021-09-10 | 13.05 | $12.90 | 20500 |
| 2021-09-09 | 13.07 | $13.00 | 13046 |
| 2021-09-08 | 13.08 | $13.00 | 22100 |
| 2021-09-07 | 13.08 | $13.05 | 17622 |
| 2021-09-03 | 13.09 | $12.99 | 15200 |
| 2021-09-02 | 13.10 | $13.04 | 5900 |
| 2021-09-01 | 13.10 | $13.00 | 6500 |
| 2021-08-31 | 13.11 | $12.96 | 8500 |
| 2021-08-30 | 13.13 | $12.97 | 23147 |
| 2021-08-27 | 13.15 | $13.00 | 8500 |
| 2021-08-26 | 13.16 | $12.99 | 10900 |
| 2021-08-25 | 13.18 | $13.00 | 12200 |
| 2021-08-24 | 13.20 | $13.03 | 9807 |
| 2021-08-23 | 13.22 | $13.02 | 14700 |
| 2021-08-20 | 13.24 | $13.16 | 16344 |
| 2021-08-19 | 13.25 | $13.10 | 9900 |
| 2021-08-18 | 13.26 | $13.22 | 16500 |
| 2021-08-17 | 13.26 | $13.15 | 17149 |
| 2021-08-16 | 13.28 | $13.30 | 24800 |
| 2021-08-13 | 13.27 | $13.26 | 26738 |
| 2021-08-12 | 13.28 | $13.22 | 10300 |
| 2021-08-11 | 13.28 | $13.20 | 22100 |
| 2021-08-10 | 13.29 | $13.24 | 9400 |
| 2021-08-09 | 13.30 | $13.34 | 9546 |
| 2021-08-06 | 13.29 | $13.39 | 14500 |
| 2021-08-05 | 13.28 | $13.37 | 14816 |
| 2021-08-04 | 13.27 | $13.34 | 49200 |
| 2021-08-03 | 13.26 | $13.12 | 3600 |
| 2021-08-02 | 13.28 | $13.15 | 19125 |
| 2021-07-30 | 13.29 | $12.99 | 69415 |
| 2021-07-29 | 13.32 | $13.19 | 15700 |
| 2021-07-28 | 13.34 | $13.19 | 6416 |
| 2021-07-27 | 13.35 | $13.18 | 18500 |
| 2021-07-26 | 13.37 | $13.23 | 12037 |
| 2021-07-23 | 13.39 | $13.29 | 12430 |
| 2021-07-22 | 13.40 | $13.24 | 9300 |
| 2021-07-21 | 13.42 | $13.34 | 12345 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.21
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.02
Average
9.40
Maximum
13.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.21 | $9.18 | 21900 |
| 2026-07-16 | 9.21 | $9.22 | 10735 |
| 2026-07-15 | 9.21 | $9.22 | 14500 |
| 2026-07-14 | 9.21 | $9.22 | 19217 |
| 2026-07-13 | 9.21 | $9.20 | 17546 |
| 2026-07-10 | 9.21 | $9.19 | 9000 |
| 2026-07-09 | 9.21 | $9.21 | 7548 |
| 2026-07-08 | 9.21 | $9.17 | 25500 |
| 2026-07-07 | 9.21 | $9.22 | 21223 |
| 2026-07-06 | 9.20 | $9.25 | 24410 |
| 2026-07-02 | 9.20 | $9.23 | 16700 |
| 2026-07-01 | 9.19 | $9.26 | 32400 |
| 2026-06-30 | 9.18 | $9.24 | 39935 |
| 2026-06-29 | 9.17 | $9.27 | 19900 |
| 2026-06-26 | 9.16 | $9.17 | 6000 |
| 2026-06-25 | 9.16 | $9.16 | 18003 |
| 2026-06-24 | 9.16 | $9.13 | 4110 |
| 2026-06-23 | 9.16 | $9.15 | 18600 |
| 2026-06-22 | 9.16 | $9.19 | 28300 |
| 2026-06-18 | 9.16 | $9.22 | 3200 |
| 2026-06-17 | 9.15 | $9.21 | 16000 |
| 2026-06-16 | 9.14 | $9.22 | 9300 |
| 2026-06-15 | 9.13 | $9.19 | 7947 |
| 2026-06-12 | 9.13 | $9.14 | 16115 |
| 2026-06-11 | 9.12 | $9.14 | 14200 |
| 2026-06-10 | 9.12 | $9.13 | 12546 |
| 2026-06-09 | 9.12 | $9.12 | 56042 |
| 2026-06-08 | 9.12 | $9.14 | 11000 |
| 2026-06-05 | 9.12 | $9.09 | 10500 |
| 2026-06-04 | 9.12 | $9.13 | 14917 |
| 2026-06-03 | 9.12 | $9.13 | 33310 |
| 2026-06-02 | 9.12 | $9.12 | 47543 |
| 2026-06-01 | 9.12 | $9.16 | 44038 |
| 2026-05-29 | 9.12 | $9.20 | 34501 |
| 2026-05-28 | 9.12 | $9.16 | 38000 |
| 2026-05-27 | 9.12 | $9.13 | 49300 |
| 2026-05-26 | 9.12 | $9.09 | 54200 |
| 2026-05-22 | 9.13 | $9.07 | 56839 |
| 2026-05-21 | 9.14 | $9.01 | 40344 |
| 2026-05-20 | 9.15 | $9.07 | 66800 |
| 2026-05-19 | 9.17 | $9.02 | 39100 |
| 2026-05-18 | 9.19 | $9.06 | 33100 |
| 2026-05-15 | 9.20 | $9.08 | 56544 |
| 2026-05-14 | 9.22 | $9.15 | 37600 |
| 2026-05-13 | 9.23 | $9.14 | 5904 |
| 2026-05-12 | 9.24 | $9.16 | 19400 |
| 2026-05-11 | 9.26 | $9.20 | 46400 |
| 2026-05-08 | 9.26 | $9.24 | 20141 |
| 2026-05-07 | 9.27 | $9.21 | 25945 |
| 2026-05-06 | 9.28 | $9.24 | 45115 |
| 2026-05-05 | 9.28 | $9.25 | 50123 |
| 2026-05-04 | 9.28 | $9.25 | 21900 |
| 2026-05-01 | 9.29 | $9.28 | 25900 |
| 2026-04-30 | 9.29 | $9.25 | 72647 |
| 2026-04-29 | 9.29 | $9.20 | 19522 |
| 2026-04-28 | 9.29 | $9.22 | 62017 |
| 2026-04-27 | 9.30 | $9.24 | 63220 |
| 2026-04-24 | 9.30 | $9.29 | 24900 |
| 2026-04-23 | 9.29 | $9.29 | 6522 |
| 2026-04-22 | 9.28 | $9.40 | 27500 |
| 2026-04-21 | 9.26 | $9.37 | 52900 |
| 2026-04-20 | 9.24 | $9.36 | 22800 |
| 2026-04-17 | 9.22 | $9.36 | 50300 |
| 2026-04-16 | 9.20 | $9.32 | 29200 |
| 2026-04-15 | 9.18 | $9.34 | 15730 |
| 2026-04-14 | 9.16 | $9.30 | 20800 |
| 2026-04-13 | 9.14 | $9.28 | 6000 |
| 2026-04-10 | 9.12 | $9.27 | 7700 |
| 2026-04-09 | 9.11 | $9.26 | 3722 |
| 2026-04-08 | 9.09 | $9.26 | 32519 |
| 2026-04-07 | 9.08 | $9.17 | 25019 |
| 2026-04-06 | 9.07 | $9.18 | 15718 |
| 2026-04-02 | 9.06 | $9.15 | 36136 |
| 2026-04-01 | 9.06 | $9.13 | 22406 |
| 2026-03-31 | 9.06 | $9.04 | 79745 |
| 2026-03-30 | 9.07 | $8.90 | 29400 |
| 2026-03-27 | 9.09 | $8.88 | 69147 |
| 2026-03-26 | 9.13 | $9.00 | 39835 |
| 2026-03-25 | 9.15 | $9.04 | 20232 |
| 2026-03-24 | 9.17 | $8.99 | 50817 |
| 2026-03-23 | 9.20 | $9.02 | 26800 |
| 2026-03-20 | 9.23 | $8.97 | 23900 |
| 2026-03-19 | 9.26 | $9.13 | 24700 |
| 2026-03-18 | 9.29 | $9.20 | 11512 |
| 2026-03-17 | 9.31 | $9.21 | 18419 |
| 2026-03-16 | 9.33 | $9.19 | 26500 |
| 2026-03-13 | 9.35 | $9.18 | 22900 |
| 2026-03-12 | 9.38 | $9.20 | 18531 |
| 2026-03-11 | 9.41 | $9.21 | 12625 |
| 2026-03-10 | 9.44 | $9.18 | 19200 |
| 2026-03-09 | 9.47 | $9.15 | 58100 |
| 2026-03-06 | 9.51 | $9.26 | 45700 |
| 2026-03-05 | 9.54 | $9.34 | 28000 |
| 2026-03-04 | 9.57 | $9.40 | 93247 |
| 2026-03-03 | 9.59 | $9.46 | 22700 |
| 2026-03-02 | 9.60 | $9.50 | 50746 |
| 2026-02-27 | 9.62 | $9.54 | 30600 |
| 2026-02-26 | 9.63 | $9.54 | 33800 |
| 2026-02-25 | 9.64 | $9.57 | 22800 |
| 2026-02-24 | 9.65 | $9.58 | 27323 |
| 2026-02-23 | 9.65 | $9.54 | 40511 |
| 2026-02-20 | 9.66 | $9.62 | 8244 |
| 2026-02-19 | 9.67 | $9.68 | 23700 |
| 2026-02-18 | 9.66 | $9.69 | 28918 |
| 2026-02-17 | 9.66 | $9.65 | 33300 |
| 2026-02-13 | 9.66 | $9.66 | 43900 |
| 2026-02-12 | 9.65 | $9.65 | 33100 |
| 2026-02-11 | 9.65 | $9.68 | 13400 |
| 2026-02-10 | 9.65 | $9.68 | 47611 |
| 2026-02-09 | 9.64 | $9.68 | 36019 |
| 2026-02-06 | 9.63 | $9.67 | 32000 |
| 2026-02-05 | 9.63 | $9.70 | 28600 |
| 2026-02-04 | 9.61 | $9.69 | 8400 |
| 2026-02-03 | 9.60 | $9.67 | 59209 |
| 2026-02-02 | 9.59 | $9.71 | 59600 |
| 2026-01-30 | 9.58 | $9.64 | 38607 |
| 2026-01-29 | 9.57 | $9.65 | 27803 |
| 2026-01-28 | 9.55 | $9.59 | 36640 |
| 2026-01-27 | 9.55 | $9.56 | 38200 |
| 2026-01-26 | 9.54 | $9.56 | 29900 |
| 2026-01-23 | 9.54 | $9.56 | 15408 |
| 2026-01-22 | 9.53 | $9.65 | 27300 |
| 2026-01-21 | 9.51 | $9.62 | 25300 |
| 2026-01-20 | 9.50 | $9.55 | 30617 |
| 2026-01-16 | 9.49 | $9.55 | 11948 |
| 2026-01-15 | 9.48 | $9.55 | 14318 |
| 2026-01-14 | 9.47 | $9.57 | 7600 |
| 2026-01-13 | 9.46 | $9.54 | 24100 |
| 2026-01-12 | 9.45 | $9.53 | 29624 |
| 2026-01-09 | 9.45 | $9.47 | 37000 |
| 2026-01-08 | 9.44 | $9.47 | 25425 |
| 2026-01-07 | 9.44 | $9.44 | 21400 |
| 2026-01-06 | 9.44 | $9.47 | 29000 |
| 2026-01-05 | 9.44 | $9.45 | 12000 |
| 2026-01-02 | 9.43 | $9.45 | 31900 |
| 2025-12-31 | 9.43 | $9.45 | 46947 |
| 2025-12-30 | 9.43 | $9.48 | 37300 |
| 2025-12-29 | 9.43 | $9.43 | 34200 |
| 2025-12-26 | 9.43 | $9.41 | 18127 |
| 2025-12-24 | 9.43 | $9.42 | 27624 |
| 2025-12-23 | 9.44 | $9.37 | 52223 |
| 2025-12-22 | 9.45 | $9.44 | 41940 |
| 2025-12-19 | 9.45 | $9.43 | 69020 |
| 2025-12-18 | 9.45 | $9.44 | 21600 |
| 2025-12-17 | 9.45 | $9.42 | 23900 |
| 2025-12-16 | 9.45 | $9.41 | 26400 |
| 2025-12-15 | 9.46 | $9.45 | 24700 |
| 2025-12-12 | 9.46 | $9.43 | 48519 |
| 2025-12-11 | 9.47 | $9.48 | 35426 |
| 2025-12-10 | 9.47 | $9.48 | 38903 |
| 2025-12-09 | 9.47 | $9.44 | 43300 |
| 2025-12-08 | 9.48 | $9.41 | 51933 |
| 2025-12-05 | 9.49 | $9.39 | 133600 |
| 2025-12-04 | 9.50 | $9.50 | 40301 |
| 2025-12-03 | 9.50 | $9.49 | 30700 |
| 2025-12-02 | 9.51 | $9.48 | 29400 |
| 2025-12-01 | 9.52 | $9.46 | 43223 |
| 2025-11-28 | 9.53 | $9.54 | 37100 |
| 2025-11-26 | 9.53 | $9.50 | 42300 |
| 2025-11-25 | 9.54 | $9.48 | 31020 |
| 2025-11-24 | 9.55 | $9.45 | 33209 |
| 2025-11-21 | 9.57 | $9.38 | 15939 |
| 2025-11-20 | 9.59 | $9.37 | 44219 |
| 2025-11-19 | 9.61 | $9.51 | 6700 |
| 2025-11-18 | 9.62 | $9.51 | 34227 |
| 2025-11-17 | 9.64 | $9.56 | 31331 |
| 2025-11-14 | 9.65 | $9.59 | 46112 |
| 2025-11-13 | 9.65 | $9.55 | 26300 |
| 2025-11-12 | 9.67 | $9.70 | 12200 |
| 2025-11-11 | 9.66 | $9.70 | 25415 |
| 2025-11-10 | 9.66 | $9.71 | 67900 |
| 2025-11-07 | 9.66 | $9.59 | 47200 |
| 2025-11-06 | 9.67 | $9.63 | 11211 |
| 2025-11-05 | 9.67 | $9.62 | 29900 |
| 2025-11-04 | 9.68 | $9.59 | 19000 |
| 2025-11-03 | 9.69 | $9.65 | 43228 |
| 2025-10-31 | 9.69 | $9.80 | 20228 |
| 2025-10-30 | 9.69 | $9.72 | 24038 |
| 2025-10-29 | 9.68 | $9.69 | 49900 |
| 2025-10-28 | 9.69 | $9.61 | 35300 |
| 2025-10-27 | 9.70 | $9.62 | 52800 |
| 2025-10-24 | 9.71 | $9.62 | 14900 |
| 2025-10-23 | 9.72 | $9.64 | 23110 |
| 2025-10-22 | 9.73 | $9.70 | 36620 |
| 2025-10-21 | 9.73 | $9.73 | 24832 |
| 2025-10-20 | 9.73 | $9.66 | 20108 |
| 2025-10-17 | 9.74 | $9.71 | 9328 |
| 2025-10-16 | 9.75 | $9.71 | 8748 |
| 2025-10-15 | 9.75 | $9.76 | 33511 |
| 2025-10-14 | 9.75 | $9.73 | 20947 |
| 2025-10-13 | 9.75 | $9.74 | 7515 |
| 2025-10-10 | 9.76 | $9.71 | 17900 |
| 2025-10-09 | 9.76 | $9.79 | 65140 |
| 2025-10-08 | 9.76 | $9.72 | 28000 |
| 2025-10-07 | 9.76 | $9.67 | 37000 |
| 2025-10-06 | 9.76 | $9.79 | 59000 |
| 2025-10-03 | 9.75 | $9.79 | 19821 |
| 2025-10-02 | 9.75 | $9.78 | 12400 |
| 2025-10-01 | 9.73 | $9.81 | 36500 |
| 2025-09-30 | 9.72 | $9.75 | 89510 |
| 2025-09-29 | 9.71 | $9.72 | 21700 |
| 2025-09-26 | 9.70 | $9.73 | 24400 |
| 2025-09-25 | 9.68 | $9.74 | 23744 |
| 2025-09-24 | 9.66 | $9.74 | 46100 |
| 2025-09-23 | 9.64 | $9.77 | 66100 |
| 2025-09-22 | 9.62 | $9.88 | 40318 |
| 2025-09-19 | 9.58 | $9.84 | 55123 |
| 2025-09-18 | 9.54 | $9.82 | 205000 |
| 2025-09-17 | 9.51 | $9.76 | 94633 |
| 2025-09-16 | 9.47 | $9.73 | 114926 |
| 2025-09-15 | 9.44 | $9.61 | 60200 |
| 2025-09-12 | 9.41 | $9.59 | 29100 |
| 2025-09-11 | 9.39 | $9.60 | 59529 |
| 2025-09-10 | 9.36 | $9.56 | 63300 |
| 2025-09-09 | 9.34 | $9.50 | 69328 |
| 2025-09-08 | 9.32 | $9.46 | 59644 |
| 2025-09-05 | 9.31 | $9.43 | 84141 |
| 2025-09-04 | 9.29 | $9.37 | 34000 |
| 2025-09-03 | 9.29 | $9.33 | 45100 |
| 2025-09-02 | 9.28 | $9.30 | 50603 |
| 2025-08-29 | 9.28 | $9.31 | 278821 |
| 2025-08-28 | 9.28 | $9.29 | 49400 |
| 2025-08-27 | 9.28 | $9.25 | 55324 |
| 2025-08-26 | 9.28 | $9.28 | 69400 |
| 2025-08-25 | 9.28 | $9.25 | 76124 |
| 2025-08-22 | 9.29 | $9.27 | 82300 |
| 2025-08-21 | 9.29 | $9.26 | 60701 |
| 2025-08-20 | 9.29 | $9.26 | 115500 |
| 2025-08-19 | 9.29 | $9.28 | 79600 |
| 2025-08-18 | 9.29 | $9.28 | 81839 |
| 2025-08-15 | 9.29 | $9.29 | 53500 |
| 2025-08-14 | 9.28 | $9.28 | 86000 |
| 2025-08-13 | 9.28 | $9.28 | 182600 |
| 2025-08-12 | 9.28 | $9.32 | 56500 |
| 2025-08-11 | 9.28 | $9.32 | 41700 |
| 2025-08-08 | 9.27 | $9.37 | 27300 |
| 2025-08-07 | 9.26 | $9.32 | 87044 |
| 2025-08-06 | 9.25 | $9.29 | 16623 |
| 2025-08-05 | 9.24 | $9.29 | 19900 |
| 2025-08-04 | 9.24 | $9.28 | 42119 |
| 2025-08-01 | 9.24 | $9.28 | 17200 |
| 2025-07-31 | 9.23 | $9.27 | 25800 |
| 2025-07-30 | 9.23 | $9.23 | 56108 |
| 2025-07-29 | 9.23 | $9.22 | 29000 |
| 2025-07-28 | 9.23 | $9.21 | 43919 |
| 2025-07-25 | 9.24 | $9.20 | 40412 |
| 2025-07-24 | 9.24 | $9.19 | 43200 |
| 2025-07-23 | 9.25 | $9.25 | 33600 |
| 2025-07-22 | 9.25 | $9.24 | 70708 |
| 2025-07-21 | 9.25 | $9.25 | 31200 |
| 2025-07-18 | 9.25 | $9.25 | 70625 |
| 2025-07-17 | 9.24 | $9.23 | 10900 |
| 2025-07-16 | 9.24 | $9.23 | 49713 |
| 2025-07-15 | 9.24 | $9.22 | 61400 |
| 2025-07-14 | 9.24 | $9.20 | 39900 |
| 2025-07-11 | 9.24 | $9.26 | 21317 |
| 2025-07-10 | 9.23 | $9.27 | 14514 |
| 2025-07-09 | 9.23 | $9.24 | 64542 |
| 2025-07-08 | 9.22 | $9.27 | 17327 |
| 2025-07-07 | 9.21 | $9.25 | 105719 |
| 2025-07-03 | 9.20 | $9.33 | 35322 |
| 2025-07-02 | 9.19 | $9.33 | 27602 |
| 2025-07-01 | 9.17 | $9.28 | 33700 |
| 2025-06-30 | 9.15 | $9.25 | 30037 |
| 2025-06-27 | 9.14 | $9.23 | 20109 |
| 2025-06-26 | 9.13 | $9.18 | 22421 |
| 2025-06-25 | 9.12 | $9.20 | 27539 |
| 2025-06-24 | 9.10 | $9.19 | 14323 |
| 2025-06-23 | 9.09 | $9.13 | 10508 |
| 2025-06-20 | 9.08 | $9.14 | 19448 |
| 2025-06-18 | 9.07 | $9.12 | 18779 |
| 2025-06-17 | 9.07 | $9.11 | 8700 |
| 2025-06-16 | 9.06 | $9.13 | 25336 |
| 2025-06-13 | 9.05 | $9.07 | 48547 |
| 2025-06-12 | 9.05 | $9.15 | 39000 |
| 2025-06-11 | 9.03 | $9.09 | 18300 |
| 2025-06-10 | 9.02 | $9.12 | 12200 |
| 2025-06-09 | 9.01 | $9.10 | 11700 |
| 2025-06-06 | 9.00 | $9.07 | 10310 |
| 2025-06-05 | 8.99 | $9.06 | 16876 |
| 2025-06-04 | 8.99 | $9.05 | 24105 |
| 2025-06-03 | 8.98 | $9.00 | 21200 |
| 2025-06-02 | 8.97 | $8.96 | 111836 |
| 2025-05-30 | 8.97 | $8.98 | 29600 |
| 2025-05-29 | 8.97 | $8.99 | 17134 |
| 2025-05-28 | 8.96 | $8.94 | 55000 |
| 2025-05-27 | 8.96 | $8.95 | 42000 |
| 2025-05-23 | 8.96 | $8.98 | 42318 |
| 2025-05-22 | 8.95 | $9.01 | 50316 |
| 2025-05-21 | 8.94 | $8.97 | 37143 |
| 2025-05-20 | 8.93 | $9.06 | 51100 |
| 2025-05-19 | 8.91 | $9.02 | 46200 |
| 2025-05-16 | 8.89 | $8.98 | 64621 |
| 2025-05-15 | 8.88 | $8.97 | 18500 |
| 2025-05-14 | 8.86 | $8.94 | 33347 |
| 2025-05-13 | 8.85 | $9.00 | 14512 |
| 2025-05-12 | 8.83 | $8.94 | 31348 |
| 2025-05-09 | 8.81 | $8.92 | 48400 |
| 2025-05-08 | 8.79 | $8.87 | 21508 |
| 2025-05-07 | 8.78 | $8.85 | 22704 |
| 2025-05-06 | 8.76 | $8.87 | 18405 |
| 2025-05-05 | 8.75 | $8.85 | 60823 |
| 2025-05-02 | 8.73 | $8.90 | 41823 |
| 2025-05-01 | 8.71 | $8.83 | 29700 |
| 2025-04-30 | 8.70 | $8.79 | 19700 |
| 2025-04-29 | 8.69 | $8.77 | 25900 |
| 2025-04-28 | 8.69 | $8.77 | 18600 |
| 2025-04-25 | 8.69 | $8.79 | 20500 |
| 2025-04-24 | 8.69 | $8.77 | 27201 |
| 2025-04-23 | 8.69 | $8.68 | 19420 |
| 2025-04-22 | 8.70 | $8.64 | 20700 |
| 2025-04-21 | 8.73 | $8.59 | 21300 |
| 2025-04-17 | 8.75 | $8.71 | 9030 |
| 2025-04-16 | 8.78 | $8.64 | 32327 |
| 2025-04-15 | 8.81 | $8.66 | 27900 |
| 2025-04-14 | 8.84 | $8.58 | 24335 |
| 2025-04-11 | 8.88 | $8.51 | 40300 |
| 2025-04-10 | 8.93 | $8.53 | 22400 |
| 2025-04-09 | 8.98 | $8.83 | 33200 |
| 2025-04-08 | 9.00 | $8.53 | 28246 |
| 2025-04-07 | 9.06 | $8.41 | 89600 |
| 2025-04-04 | 9.13 | $8.55 | 79811 |
| 2025-04-03 | 9.19 | $9.07 | 36300 |
| 2025-04-02 | 9.21 | $9.22 | 8437 |
| 2025-04-01 | 9.21 | $9.17 | 25511 |
| 2025-03-31 | 9.21 | $9.22 | 27700 |
| 2025-03-28 | 9.21 | $9.19 | 24205 |
| 2025-03-27 | 9.21 | $9.20 | 5808 |
| 2025-03-26 | 9.21 | $9.21 | 5548 |
| 2025-03-25 | 9.21 | $9.21 | 40900 |
| 2025-03-24 | 9.21 | $9.20 | 13316 |
| 2025-03-21 | 9.21 | $9.24 | 14135 |
| 2025-03-20 | 9.21 | $9.26 | 10039 |
| 2025-03-19 | 9.20 | $9.30 | 29636 |
| 2025-03-18 | 9.19 | $9.21 | 13600 |
| 2025-03-17 | 9.19 | $9.18 | 20219 |
| 2025-03-14 | 9.19 | $9.16 | 10933 |
| 2025-03-13 | 9.20 | $9.15 | 6400 |
| 2025-03-12 | 9.20 | $9.17 | 10200 |
| 2025-03-11 | 9.21 | $9.19 | 19600 |
| 2025-03-10 | 9.21 | $9.18 | 18600 |
| 2025-03-07 | 9.21 | $9.17 | 12100 |
| 2025-03-06 | 9.21 | $9.22 | 19600 |
| 2025-03-05 | 9.21 | $9.25 | 24334 |
| 2025-03-04 | 9.21 | $9.23 | 28200 |
| 2025-03-03 | 9.20 | $9.25 | 35146 |
| 2025-02-28 | 9.20 | $9.23 | 30844 |
| 2025-02-27 | 9.19 | $9.21 | 32600 |
| 2025-02-26 | 9.19 | $9.21 | 13100 |
| 2025-02-25 | 9.18 | $9.20 | 36331 |
| 2025-02-24 | 9.18 | $9.17 | 20300 |
| 2025-02-21 | 9.18 | $9.15 | 18403 |
| 2025-02-20 | 9.18 | $9.22 | 19129 |
| 2025-02-19 | 9.18 | $9.22 | 33103 |
| 2025-02-18 | 9.17 | $9.22 | 28721 |
| 2025-02-14 | 9.16 | $9.19 | 23800 |
| 2025-02-13 | 9.16 | $9.16 | 16500 |
| 2025-02-12 | 9.16 | $9.12 | 45600 |
| 2025-02-11 | 9.16 | $9.20 | 34400 |
| 2025-02-10 | 9.15 | $9.19 | 46000 |
| 2025-02-07 | 9.14 | $9.23 | 29011 |
| 2025-02-06 | 9.13 | $9.21 | 16500 |
| 2025-02-05 | 9.12 | $9.19 | 25841 |
| 2025-02-04 | 9.11 | $9.16 | 13040 |
| 2025-02-03 | 9.10 | $9.11 | 20137 |
| 2025-01-31 | 9.10 | $9.15 | 17400 |
| 2025-01-30 | 9.09 | $9.16 | 23249 |
| 2025-01-29 | 9.08 | $9.06 | 21839 |
| 2025-01-28 | 9.08 | $9.07 | 20607 |
| 2025-01-27 | 9.08 | $9.13 | 24600 |
| 2025-01-24 | 9.07 | $9.14 | 20000 |
| 2025-01-23 | 9.06 | $9.18 | 12000 |
| 2025-01-22 | 9.05 | $9.14 | 19042 |
| 2025-01-21 | 9.04 | $9.13 | 18403 |
| 2025-01-17 | 9.03 | $9.08 | 30800 |
| 2025-01-16 | 9.03 | $9.10 | 24414 |
| 2025-01-15 | 9.02 | $9.07 | 31606 |
| 2025-01-14 | 9.02 | $8.92 | 48136 |
| 2025-01-13 | 9.03 | $8.86 | 74600 |
| 2025-01-10 | 9.05 | $8.93 | 45703 |
| 2025-01-08 | 9.07 | $9.08 | 11700 |
| 2025-01-07 | 9.07 | $9.06 | 15600 |
| 2025-01-06 | 9.08 | $9.17 | 18928 |
| 2025-01-03 | 9.07 | $9.15 | 34900 |
| 2025-01-02 | 9.07 | $9.08 | 23600 |
| 2024-12-31 | 9.07 | $9.01 | 43900 |
| 2024-12-30 | 9.09 | $8.91 | 126000 |
| 2024-12-27 | 9.11 | $8.99 | 45301 |
| 2024-12-26 | 9.13 | $9.04 | 21100 |
| 2024-12-24 | 9.14 | $9.01 | 16429 |
| 2024-12-23 | 9.15 | $9.06 | 32800 |
| 2024-12-20 | 9.16 | $9.07 | 23941 |
| 2024-12-19 | 9.17 | $9.05 | 27121 |
| 2024-12-18 | 9.18 | $9.08 | 77100 |
| 2024-12-17 | 9.19 | $9.09 | 77428 |
| 2024-12-16 | 9.19 | $9.19 | 25332 |
| 2024-12-13 | 9.19 | $9.18 | 20224 |
| 2024-12-12 | 9.19 | $9.21 | 9011 |
| 2024-12-11 | 9.18 | $9.27 | 11600 |
| 2024-12-10 | 9.17 | $9.24 | 31200 |
| 2024-12-09 | 9.16 | $9.26 | 18600 |
| 2024-12-06 | 9.15 | $9.22 | 56843 |
| 2024-12-05 | 9.14 | $9.22 | 7604 |
| 2024-12-04 | 9.14 | $9.23 | 31200 |
| 2024-12-03 | 9.13 | $9.21 | 56200 |
| 2024-12-02 | 9.12 | $9.19 | 28320 |
| 2024-11-29 | 9.12 | $9.19 | 9800 |
| 2024-11-27 | 9.12 | $9.14 | 41500 |
| 2024-11-26 | 9.12 | $9.06 | 41028 |
| 2024-11-25 | 9.13 | $9.07 | 13900 |
| 2024-11-22 | 9.13 | $9.03 | 37500 |
| 2024-11-21 | 9.15 | $9.02 | 54200 |
| 2024-11-20 | 9.17 | $9.06 | 33900 |
| 2024-11-19 | 9.18 | $9.07 | 29731 |
| 2024-11-18 | 9.20 | $9.08 | 37144 |
| 2024-11-15 | 9.21 | $9.05 | 28800 |
| 2024-11-14 | 9.23 | $9.11 | 72325 |
| 2024-11-13 | 9.25 | $9.19 | 14921 |
| 2024-11-12 | 9.26 | $9.24 | 20500 |
| 2024-11-11 | 9.27 | $9.34 | 59048 |
| 2024-11-08 | 9.27 | $9.34 | 67400 |
| 2024-11-07 | 9.26 | $9.24 | 31433 |
| 2024-11-06 | 9.27 | $9.20 | 56040 |
| 2024-11-05 | 9.28 | $9.21 | 19806 |
| 2024-11-04 | 9.30 | $9.19 | 32834 |
| 2024-11-01 | 9.31 | $9.18 | 39200 |
| 2024-10-31 | 9.33 | $9.17 | 30500 |
| 2024-10-30 | 9.35 | $9.17 | 20500 |
| 2024-10-29 | 9.37 | $9.16 | 53300 |
| 2024-10-28 | 9.39 | $9.21 | 24012 |
| 2024-10-25 | 9.41 | $9.32 | 37242 |
| 2024-10-24 | 9.42 | $9.34 | 53439 |
| 2024-10-23 | 9.43 | $9.43 | 98900 |
| 2024-10-22 | 9.42 | $9.52 | 55938 |
| 2024-10-21 | 9.42 | $9.45 | 108436 |
| 2024-10-18 | 9.41 | $9.50 | 56539 |
| 2024-10-17 | 9.40 | $9.40 | 30700 |
| 2024-10-16 | 9.41 | $9.44 | 40100 |
| 2024-10-15 | 9.40 | $9.38 | 45100 |
| 2024-10-14 | 9.41 | $9.40 | 17610 |
| 2024-10-11 | 9.41 | $9.40 | 13107 |
| 2024-10-10 | 9.41 | $9.37 | 35402 |
| 2024-10-09 | 9.41 | $9.37 | 13000 |
| 2024-10-08 | 9.41 | $9.40 | 29930 |
| 2024-10-07 | 9.41 | $9.33 | 42410 |
| 2024-10-04 | 9.41 | $9.41 | 13000 |
| 2024-10-03 | 9.40 | $9.44 | 34147 |
| 2024-10-02 | 9.39 | $9.46 | 30949 |
| 2024-10-01 | 9.38 | $9.45 | 42500 |
| 2024-09-30 | 9.36 | $9.41 | 49149 |
| 2024-09-27 | 9.35 | $9.40 | 36645 |
| 2024-09-26 | 9.33 | $9.39 | 21140 |
| 2024-09-25 | 9.32 | $9.46 | 20014 |
| 2024-09-24 | 9.30 | $9.46 | 12500 |
| 2024-09-23 | 9.27 | $9.42 | 30200 |
| 2024-09-20 | 9.24 | $9.49 | 20118 |
| 2024-09-19 | 9.21 | $9.49 | 40500 |
| 2024-09-18 | 9.17 | $9.38 | 30623 |
| 2024-09-17 | 9.14 | $9.31 | 67300 |
| 2024-09-16 | 9.11 | $9.28 | 98601 |
| 2024-09-13 | 9.09 | $9.26 | 19400 |
| 2024-09-12 | 9.06 | $9.19 | 50600 |
| 2024-09-11 | 9.04 | $9.19 | 54049 |
| 2024-09-10 | 9.02 | $9.17 | 45632 |
| 2024-09-09 | 8.99 | $9.13 | 24800 |
| 2024-09-06 | 8.97 | $9.11 | 26200 |
| 2024-09-05 | 8.94 | $9.08 | 37729 |
| 2024-09-04 | 8.91 | $9.06 | 28000 |
| 2024-09-03 | 8.89 | $9.05 | 54928 |
| 2024-08-30 | 8.86 | $9.06 | 50300 |
| 2024-08-29 | 8.82 | $9.02 | 31137 |
| 2024-08-28 | 8.79 | $9.02 | 27822 |
| 2024-08-27 | 8.76 | $8.97 | 23549 |
| 2024-08-26 | 8.73 | $8.96 | 109400 |
| 2024-08-23 | 8.70 | $8.89 | 67940 |
| 2024-08-22 | 8.67 | $8.86 | 56400 |
| 2024-08-21 | 8.65 | $8.85 | 30733 |
| 2024-08-20 | 8.62 | $8.80 | 18739 |
| 2024-08-19 | 8.60 | $8.82 | 31300 |
| 2024-08-16 | 8.57 | $8.78 | 23917 |
| 2024-08-15 | 8.55 | $8.73 | 58636 |
| 2024-08-14 | 8.54 | $8.64 | 29100 |
| 2024-08-13 | 8.53 | $8.57 | 31202 |
| 2024-08-12 | 8.53 | $8.53 | 33731 |
| 2024-08-09 | 8.53 | $8.55 | 12600 |
| 2024-08-08 | 8.53 | $8.52 | 75700 |
| 2024-08-07 | 8.53 | $8.47 | 28600 |
| 2024-08-06 | 8.54 | $8.40 | 37500 |
| 2024-08-05 | 8.55 | $8.35 | 72700 |
| 2024-08-02 | 8.57 | $8.57 | 78924 |
| 2024-08-01 | 8.57 | $8.57 | 85014 |
| 2024-07-31 | 8.57 | $8.57 | 116700 |
| 2024-07-30 | 8.57 | $8.58 | 38005 |
| 2024-07-29 | 8.57 | $8.54 | 82000 |
| 2024-07-26 | 8.57 | $8.56 | 29700 |
| 2024-07-25 | 8.56 | $8.55 | 76300 |
| 2024-07-24 | 8.56 | $8.55 | 37500 |
| 2024-07-23 | 8.56 | $8.61 | 51000 |
| 2024-07-22 | 8.55 | $8.61 | 35401 |
| 2024-07-19 | 8.54 | $8.61 | 25200 |
| 2024-07-18 | 8.53 | $8.64 | 22328 |
| 2024-07-17 | 8.51 | $8.62 | 57200 |
| 2024-07-16 | 8.50 | $8.60 | 71900 |
| 2024-07-15 | 8.48 | $8.54 | 37517 |
| 2024-07-12 | 8.48 | $8.57 | 31947 |
| 2024-07-11 | 8.46 | $8.55 | 57234 |
| 2024-07-10 | 8.45 | $8.50 | 8100 |
| 2024-07-09 | 8.45 | $8.44 | 23939 |
| 2024-07-08 | 8.45 | $8.49 | 23300 |
| 2024-07-05 | 8.44 | $8.51 | 13704 |
| 2024-07-03 | 8.43 | $8.53 | 27200 |
| 2024-07-02 | 8.42 | $8.46 | 29425 |
| 2024-07-01 | 8.42 | $8.42 | 14300 |
| 2024-06-28 | 8.42 | $8.47 | 26600 |
| 2024-06-27 | 8.41 | $8.43 | 12127 |
| 2024-06-26 | 8.41 | $8.39 | 15642 |
| 2024-06-25 | 8.41 | $8.39 | 30000 |
| 2024-06-24 | 8.40 | $8.38 | 18619 |
| 2024-06-21 | 8.40 | $8.40 | 17000 |
| 2024-06-20 | 8.40 | $8.42 | 40948 |
| 2024-06-18 | 8.40 | $8.41 | 27300 |
| 2024-06-17 | 8.39 | $8.48 | 123430 |
| 2024-06-14 | 8.38 | $8.41 | 19738 |
| 2024-06-13 | 8.38 | $8.42 | 19140 |
| 2024-06-12 | 8.37 | $8.44 | 38233 |
| 2024-06-11 | 8.36 | $8.39 | 18941 |
| 2024-06-10 | 8.36 | $8.38 | 14900 |
| 2024-06-07 | 8.35 | $8.36 | 22642 |
| 2024-06-06 | 8.35 | $8.41 | 24932 |
| 2024-06-05 | 8.34 | $8.46 | 24100 |
| 2024-06-04 | 8.33 | $8.43 | 35900 |
| 2024-06-03 | 8.32 | $8.43 | 47300 |
| 2024-05-31 | 8.31 | $8.38 | 34100 |
| 2024-05-30 | 8.30 | $8.27 | 37733 |
| 2024-05-29 | 8.30 | $8.20 | 29426 |
| 2024-05-28 | 8.31 | $8.27 | 38600 |
| 2024-05-24 | 8.31 | $8.31 | 25900 |
| 2024-05-23 | 8.31 | $8.23 | 34300 |
| 2024-05-22 | 8.31 | $8.31 | 22900 |
| 2024-05-21 | 8.30 | $8.39 | 18607 |
| 2024-05-20 | 8.29 | $8.39 | 11700 |
| 2024-05-17 | 8.27 | $8.39 | 14032 |
| 2024-05-16 | 8.25 | $8.38 | 17700 |
| 2024-05-15 | 8.23 | $8.37 | 44100 |
| 2024-05-14 | 8.21 | $8.26 | 21000 |
| 2024-05-13 | 8.20 | $8.28 | 10700 |
| 2024-05-10 | 8.19 | $8.27 | 33505 |
| 2024-05-09 | 8.17 | $8.29 | 26400 |
| 2024-05-08 | 8.16 | $8.28 | 40515 |
| 2024-05-07 | 8.14 | $8.32 | 36028 |
| 2024-05-06 | 8.12 | $8.30 | 28400 |
| 2024-05-03 | 8.10 | $8.29 | 11831 |
| 2024-05-02 | 8.09 | $8.18 | 23930 |
| 2024-05-01 | 8.08 | $8.14 | 60538 |
| 2024-04-30 | 8.08 | $8.07 | 30800 |
| 2024-04-29 | 8.08 | $8.08 | 19620 |
| 2024-04-26 | 8.09 | $8.04 | 12400 |
| 2024-04-25 | 8.10 | $8.04 | 29900 |
| 2024-04-24 | 8.12 | $8.11 | 60432 |
| 2024-04-23 | 8.13 | $8.14 | 37600 |
| 2024-04-22 | 8.14 | $8.03 | 13135 |
| 2024-04-19 | 8.16 | $8.02 | 37048 |
| 2024-04-18 | 8.18 | $8.02 | 26541 |
| 2024-04-17 | 8.20 | $8.02 | 31740 |
| 2024-04-16 | 8.23 | $7.97 | 84916 |
| 2024-04-15 | 8.26 | $7.93 | 38500 |
| 2024-04-12 | 8.30 | $8.10 | 46400 |
| 2024-04-11 | 8.32 | $8.16 | 30038 |
| 2024-04-10 | 8.34 | $8.22 | 43224 |
| 2024-04-09 | 8.35 | $8.32 | 23800 |
| 2024-04-08 | 8.35 | $8.30 | 26600 |
| 2024-04-05 | 8.36 | $8.29 | 6326 |
| 2024-04-04 | 8.36 | $8.31 | 61925 |
| 2024-04-03 | 8.36 | $8.36 | 28100 |
| 2024-04-02 | 8.36 | $8.35 | 42432 |
| 2024-04-01 | 8.36 | $8.41 | 57300 |
| 2024-03-28 | 8.35 | $8.44 | 24900 |
| 2024-03-27 | 8.33 | $8.40 | 16729 |
| 2024-03-26 | 8.32 | $8.38 | 33808 |
| 2024-03-25 | 8.32 | $8.41 | 37247 |
| 2024-03-22 | 8.30 | $8.42 | 24800 |
| 2024-03-21 | 8.29 | $8.38 | 23730 |
| 2024-03-20 | 8.28 | $8.33 | 27343 |
| 2024-03-19 | 8.27 | $8.34 | 26627 |
| 2024-03-18 | 8.26 | $8.30 | 27734 |
| 2024-03-15 | 8.26 | $8.28 | 7200 |
| 2024-03-14 | 8.25 | $8.24 | 17203 |
| 2024-03-13 | 8.25 | $8.30 | 19700 |
| 2024-03-12 | 8.25 | $8.26 | 38002 |
| 2024-03-11 | 8.25 | $8.26 | 31504 |
| 2024-03-08 | 8.24 | $8.29 | 12622 |
| 2024-03-07 | 8.24 | $8.27 | 11922 |
| 2024-03-06 | 8.23 | $8.23 | 20327 |
| 2024-03-05 | 8.23 | $8.21 | 31920 |
| 2024-03-04 | 8.23 | $8.25 | 24400 |
| 2024-03-01 | 8.23 | $8.29 | 41319 |
| 2024-02-29 | 8.23 | $8.26 | 27046 |
| 2024-02-28 | 8.22 | $8.22 | 49600 |
| 2024-02-27 | 8.23 | $8.22 | 25700 |
| 2024-02-26 | 8.23 | $8.23 | 55200 |
| 2024-02-23 | 8.23 | $8.27 | 38932 |
| 2024-02-22 | 8.23 | $8.22 | 31400 |
| 2024-02-21 | 8.24 | $8.22 | 31600 |
| 2024-02-20 | 8.24 | $8.24 | 33400 |
| 2024-02-16 | 8.25 | $8.21 | 17808 |
| 2024-02-15 | 8.25 | $8.26 | 36000 |
| 2024-02-14 | 8.25 | $8.17 | 39100 |
| 2024-02-13 | 8.26 | $8.13 | 53000 |
| 2024-02-12 | 8.28 | $8.26 | 34408 |
| 2024-02-09 | 8.28 | $8.21 | 27700 |
| 2024-02-08 | 8.29 | $8.17 | 30600 |
| 2024-02-07 | 8.30 | $8.21 | 32327 |
| 2024-02-06 | 8.31 | $8.27 | 22615 |
| 2024-02-05 | 8.31 | $8.21 | 17213 |
| 2024-02-02 | 8.31 | $8.25 | 41016 |
| 2024-02-01 | 8.31 | $8.35 | 66500 |
| 2024-01-31 | 8.30 | $8.36 | 61819 |
| 2024-01-30 | 8.29 | $8.42 | 33400 |
| 2024-01-29 | 8.27 | $8.43 | 37400 |
| 2024-01-26 | 8.25 | $8.41 | 13704 |
| 2024-01-25 | 8.23 | $8.41 | 48800 |
| 2024-01-24 | 8.20 | $8.30 | 47733 |
| 2024-01-23 | 8.19 | $8.23 | 27100 |
| 2024-01-22 | 8.18 | $8.27 | 48947 |
| 2024-01-19 | 8.16 | $8.18 | 18336 |
| 2024-01-18 | 8.15 | $8.22 | 35541 |
| 2024-01-17 | 8.14 | $8.20 | 19143 |
| 2024-01-16 | 8.13 | $8.21 | 40315 |
| 2024-01-12 | 8.12 | $8.30 | 24726 |
| 2024-01-11 | 8.09 | $8.27 | 16636 |
| 2024-01-10 | 8.07 | $8.24 | 29600 |
| 2024-01-09 | 8.05 | $8.15 | 26800 |
| 2024-01-08 | 8.03 | $8.18 | 24500 |
| 2024-01-05 | 8.01 | $8.08 | 37532 |
| 2024-01-04 | 8.00 | $8.10 | 19100 |
| 2024-01-03 | 7.98 | $8.05 | 34900 |
| 2024-01-02 | 7.97 | $7.98 | 39900 |
| 2023-12-29 | 7.97 | $7.96 | 45249 |
| 2023-12-28 | 7.96 | $8.05 | 18140 |
| 2023-12-27 | 7.95 | $8.05 | 52800 |
| 2023-12-26 | 7.94 | $8.00 | 39133 |
| 2023-12-22 | 7.92 | $8.02 | 33300 |
| 2023-12-21 | 7.91 | $8.02 | 62300 |
| 2023-12-20 | 7.89 | $7.97 | 36531 |
| 2023-12-19 | 7.87 | $7.99 | 33638 |
| 2023-12-18 | 7.86 | $7.96 | 35700 |
| 2023-12-15 | 7.84 | $8.03 | 33315 |
| 2023-12-14 | 7.82 | $7.99 | 56821 |
| 2023-12-13 | 7.79 | $7.84 | 97500 |
| 2023-12-12 | 7.78 | $7.77 | 44016 |
| 2023-12-11 | 7.78 | $7.80 | 35140 |
| 2023-12-08 | 7.77 | $7.86 | 15713 |
| 2023-12-07 | 7.75 | $7.85 | 38746 |
| 2023-12-06 | 7.73 | $7.90 | 73701 |
| 2023-12-05 | 7.70 | $7.87 | 60204 |
| 2023-12-04 | 7.68 | $7.87 | 45611 |
| 2023-12-01 | 7.65 | $7.86 | 32827 |
| 2023-11-30 | 7.62 | $7.72 | 22219 |
| 2023-11-29 | 7.60 | $7.69 | 29534 |
| 2023-11-28 | 7.59 | $7.64 | 40100 |
| 2023-11-27 | 7.57 | $7.72 | 19400 |
| 2023-11-24 | 7.54 | $7.70 | 8104 |
| 2023-11-22 | 7.52 | $7.70 | 22114 |
| 2023-11-21 | 7.48 | $7.63 | 23400 |
| 2023-11-20 | 7.46 | $7.68 | 59231 |
| 2023-11-17 | 7.42 | $7.71 | 36000 |
| 2023-11-16 | 7.38 | $7.65 | 18600 |
| 2023-11-15 | 7.34 | $7.54 | 26700 |
| 2023-11-14 | 7.30 | $7.53 | 32432 |
| 2023-11-13 | 7.27 | $7.37 | 27829 |
| 2023-11-10 | 7.25 | $7.35 | 63916 |
| 2023-11-09 | 7.23 | $7.36 | 29000 |
| 2023-11-08 | 7.21 | $7.41 | 41200 |
| 2023-11-07 | 7.18 | $7.40 | 38245 |
| 2023-11-06 | 7.15 | $7.41 | 24100 |
| 2023-11-03 | 7.12 | $7.55 | 17327 |
| 2023-11-02 | 7.08 | $7.47 | 13500 |
| 2023-11-01 | 7.04 | $7.24 | 45900 |
| 2023-10-31 | 7.02 | $7.07 | 23800 |
| 2023-10-30 | 7.03 | $7.00 | 35413 |
| 2023-10-27 | 7.03 | $6.97 | 22242 |
| 2023-10-26 | 7.05 | $6.96 | 30440 |
| 2023-10-25 | 7.07 | $6.98 | 14610 |
| 2023-10-24 | 7.08 | $7.04 | 19100 |
| 2023-10-23 | 7.09 | $6.95 | 12900 |
| 2023-10-20 | 7.12 | $6.98 | 17300 |
| 2023-10-19 | 7.14 | $6.95 | 65700 |
| 2023-10-18 | 7.17 | $6.97 | 39832 |
| 2023-10-17 | 7.20 | $6.99 | 32200 |
| 2023-10-16 | 7.23 | $7.04 | 19800 |
| 2023-10-13 | 7.26 | $7.07 | 30136 |
| 2023-10-12 | 7.28 | $7.15 | 31300 |
| 2023-10-11 | 7.30 | $7.26 | 21700 |
| 2023-10-10 | 7.31 | $7.25 | 9208 |
| 2023-10-09 | 7.33 | $7.20 | 12600 |
| 2023-10-06 | 7.35 | $7.15 | 58818 |
| 2023-10-05 | 7.37 | $7.20 | 14818 |
| 2023-10-04 | 7.39 | $7.25 | 37114 |
| 2023-10-03 | 7.41 | $7.18 | 30400 |
| 2023-10-02 | 7.44 | $7.34 | 23300 |
| 2023-09-29 | 7.46 | $7.44 | 24224 |
| 2023-09-28 | 7.46 | $7.36 | 16911 |
| 2023-09-27 | 7.48 | $7.33 | 13600 |
| 2023-09-26 | 7.50 | $7.37 | 43400 |
| 2023-09-25 | 7.51 | $7.45 | 8614 |
| 2023-09-22 | 7.53 | $7.48 | 23618 |
| 2023-09-21 | 7.53 | $7.43 | 31317 |
| 2023-09-20 | 7.55 | $7.58 | 17918 |
| 2023-09-19 | 7.55 | $7.52 | 22200 |
| 2023-09-18 | 7.55 | $7.51 | 24100 |
| 2023-09-15 | 7.56 | $7.48 | 15700 |
| 2023-09-14 | 7.57 | $7.53 | 18600 |
| 2023-09-13 | 7.58 | $7.50 | 28200 |
| 2023-09-12 | 7.59 | $7.48 | 24904 |
| 2023-09-11 | 7.61 | $7.50 | 24200 |
| 2023-09-08 | 7.62 | $7.53 | 23800 |
| 2023-09-07 | 7.64 | $7.50 | 32504 |
| 2023-09-06 | 7.66 | $7.56 | 67309 |
| 2023-09-05 | 7.67 | $7.60 | 43500 |
| 2023-09-01 | 7.69 | $7.66 | 46644 |
| 2023-08-31 | 7.69 | $7.73 | 33700 |
| 2023-08-30 | 7.70 | $7.64 | 39900 |
| 2023-08-29 | 7.71 | $7.67 | 36200 |
| 2023-08-28 | 7.72 | $7.69 | 15800 |
| 2023-08-25 | 7.73 | $7.67 | 36400 |
| 2023-08-24 | 7.74 | $7.61 | 23722 |
| 2023-08-23 | 7.76 | $7.64 | 19300 |
| 2023-08-22 | 7.78 | $7.61 | 11726 |
| 2023-08-21 | 7.81 | $7.62 | 34332 |
| 2023-08-18 | 7.83 | $7.64 | 19200 |
| 2023-08-17 | 7.85 | $7.63 | 13830 |
| 2023-08-16 | 7.88 | $7.66 | 17404 |
| 2023-08-15 | 7.90 | $7.76 | 24817 |
| 2023-08-14 | 7.91 | $7.91 | 12700 |
| 2023-08-11 | 7.91 | $7.92 | 13900 |
| 2023-08-10 | 7.91 | $7.87 | 17300 |
| 2023-08-09 | 7.91 | $7.92 | 9419 |
| 2023-08-08 | 7.91 | $7.96 | 19900 |
| 2023-08-07 | 7.91 | $7.95 | 25006 |
| 2023-08-04 | 7.90 | $7.90 | 20900 |
| 2023-08-03 | 7.90 | $7.87 | 26800 |
| 2023-08-02 | 7.90 | $7.92 | 32300 |
| 2023-08-01 | 7.90 | $7.92 | 48400 |
| 2023-07-31 | 7.90 | $8.00 | 20000 |
| 2023-07-28 | 7.89 | $7.93 | 28708 |
| 2023-07-27 | 7.88 | $7.86 | 32148 |
| 2023-07-26 | 7.89 | $7.92 | 16609 |
| 2023-07-25 | 7.89 | $7.88 | 22000 |
| 2023-07-24 | 7.89 | $7.84 | 35500 |
| 2023-07-21 | 7.90 | $7.85 | 14300 |
| 2023-07-20 | 7.90 | $7.89 | 17100 |
| 2023-07-19 | 7.90 | $7.93 | 14403 |
| 2023-07-18 | 7.90 | $7.92 | 14816 |
| 2023-07-17 | 7.90 | $7.83 | 11700 |
| 2023-07-14 | 7.91 | $7.85 | 22426 |
| 2023-07-13 | 7.91 | $7.92 | 14424 |
| 2023-07-12 | 7.91 | $7.90 | 17324 |
| 2023-07-11 | 7.92 | $7.84 | 37800 |
| 2023-07-10 | 7.92 | $7.90 | 14200 |
| 2023-07-07 | 7.93 | $7.87 | 15200 |
| 2023-07-06 | 7.93 | $7.83 | 24309 |
| 2023-07-05 | 7.94 | $8.01 | 16800 |
| 2023-07-03 | 7.94 | $7.99 | 56027 |
| 2023-06-30 | 7.93 | $8.01 | 26000 |
| 2023-06-29 | 7.92 | $7.95 | 36341 |
| 2023-06-28 | 7.92 | $8.06 | 12633 |
| 2023-06-27 | 7.90 | $7.95 | 73831 |
| 2023-06-26 | 7.90 | $7.83 | 20200 |
| 2023-06-23 | 7.90 | $7.81 | 12534 |
| 2023-06-22 | 7.90 | $7.83 | 7600 |
| 2023-06-21 | 7.90 | $7.92 | 19900 |
| 2023-06-20 | 7.89 | $7.93 | 18700 |
| 2023-06-16 | 7.87 | $7.89 | 19116 |
| 2023-06-15 | 7.86 | $7.89 | 40119 |
| 2023-06-14 | 7.85 | $7.89 | 17600 |
| 2023-06-13 | 7.84 | $7.97 | 25109 |
| 2023-06-12 | 7.81 | $7.99 | 20800 |
| 2023-06-09 | 7.78 | $8.07 | 33136 |
| 2023-06-08 | 7.74 | $8.01 | 15000 |
| 2023-06-07 | 7.70 | $7.98 | 10723 |
| 2023-06-06 | 7.66 | $7.91 | 29700 |
| 2023-06-05 | 7.63 | $7.91 | 18237 |
| 2023-06-02 | 7.60 | $7.93 | 54016 |
| 2023-06-01 | 7.56 | $7.79 | 23300 |
| 2023-05-31 | 7.53 | $7.63 | 16400 |
| 2023-05-30 | 7.52 | $7.60 | 14224 |
| 2023-05-26 | 7.52 | $7.51 | 8927 |
| 2023-05-25 | 7.53 | $7.47 | 19115 |
| 2023-05-24 | 7.54 | $7.43 | 41940 |
| 2023-05-23 | 7.56 | $7.62 | 31245 |
| 2023-05-22 | 7.57 | $7.68 | 10600 |
| 2023-05-19 | 7.57 | $7.70 | 36000 |
| 2023-05-18 | 7.57 | $7.61 | 38200 |
| 2023-05-17 | 7.58 | $7.56 | 19221 |
| 2023-05-16 | 7.59 | $7.36 | 13900 |
| 2023-05-15 | 7.63 | $7.40 | 30024 |
| 2023-05-12 | 7.67 | $7.33 | 24644 |
| 2023-05-11 | 7.73 | $7.32 | 47448 |
| 2023-05-10 | 7.78 | $7.42 | 46514 |
| 2023-05-09 | 7.84 | $7.48 | 33300 |
| 2023-05-08 | 7.89 | $7.53 | 24200 |
| 2023-05-05 | 7.94 | $7.57 | 21211 |
| 2023-05-04 | 7.98 | $7.47 | 45700 |
| 2023-05-03 | 8.04 | $7.80 | 14300 |
| 2023-05-02 | 8.07 | $7.90 | 16245 |
| 2023-05-01 | 8.10 | $8.05 | 42029 |
| 2023-04-28 | 8.11 | $8.06 | 25909 |
| 2023-04-27 | 8.11 | $8.00 | 9724 |
| 2023-04-26 | 8.13 | $7.95 | 21200 |
| 2023-04-25 | 8.14 | $7.97 | 24225 |
| 2023-04-24 | 8.16 | $8.08 | 15524 |
| 2023-04-21 | 8.16 | $8.01 | 23912 |
| 2023-04-20 | 8.16 | $8.05 | 11648 |
| 2023-04-19 | 8.17 | $8.18 | 1012 |
| 2023-04-18 | 8.15 | $8.22 | 14400 |
| 2023-04-17 | 8.14 | $8.23 | 10912 |
| 2023-04-14 | 8.12 | $8.25 | 13900 |
| 2023-04-13 | 8.09 | $8.31 | 27112 |
| 2023-04-12 | 8.06 | $8.30 | 15900 |
| 2023-04-11 | 8.04 | $8.27 | 6544 |
| 2023-04-10 | 8.01 | $8.20 | 10418 |
| 2023-04-06 | 7.99 | $8.11 | 21208 |
| 2023-04-05 | 7.99 | $8.08 | 9300 |
| 2023-04-04 | 7.99 | $8.15 | 35100 |
| 2023-04-03 | 7.99 | $8.32 | 36900 |
| 2023-03-31 | 7.97 | $8.25 | 111300 |
| 2023-03-30 | 7.97 | $7.91 | 81849 |
| 2023-03-29 | 8.01 | $7.82 | 14019 |
| 2023-03-28 | 8.06 | $7.72 | 14300 |
| 2023-03-27 | 8.12 | $7.74 | 24707 |
| 2023-03-24 | 8.19 | $7.60 | 34519 |
| 2023-03-23 | 8.29 | $7.79 | 5800 |
| 2023-03-22 | 8.37 | $7.97 | 20000 |
| 2023-03-21 | 8.43 | $7.90 | 41328 |
| 2023-03-20 | 8.51 | $7.62 | 76248 |
| 2023-03-17 | 8.63 | $8.03 | 35500 |
| 2023-03-16 | 8.71 | $8.26 | 45109 |
| 2023-03-15 | 8.78 | $8.05 | 30400 |
| 2023-03-14 | 8.88 | $8.33 | 36700 |
| 2023-03-13 | 8.95 | $8.11 | 92200 |
| 2023-03-10 | 9.05 | $8.52 | 31237 |
| 2023-03-09 | 9.12 | $8.88 | 21000 |
| 2023-03-08 | 9.16 | $8.95 | 19800 |
| 2023-03-07 | 9.19 | $9.03 | 15714 |
| 2023-03-06 | 9.22 | $9.07 | 35105 |
| 2023-03-03 | 9.25 | $9.12 | 5100 |
| 2023-03-02 | 9.27 | $9.08 | 24000 |
| 2023-03-01 | 9.31 | $9.18 | 15800 |
| 2023-02-28 | 9.33 | $9.14 | 16900 |
| 2023-02-27 | 9.36 | $9.09 | 26700 |
| 2023-02-24 | 9.40 | $9.10 | 6500 |
| 2023-02-23 | 9.44 | $9.14 | 15412 |
| 2023-02-22 | 9.47 | $9.15 | 12935 |
| 2023-02-21 | 9.51 | $9.13 | 16500 |
| 2023-02-17 | 9.54 | $9.39 | 22700 |
| 2023-02-16 | 9.56 | $9.50 | 10200 |
| 2023-02-15 | 9.56 | $9.60 | 26035 |
| 2023-02-14 | 9.56 | $9.53 | 33600 |
| 2023-02-13 | 9.55 | $9.51 | 9647 |
| 2023-02-10 | 9.55 | $9.52 | 11211 |
| 2023-02-09 | 9.55 | $9.53 | 13400 |
| 2023-02-08 | 9.55 | $9.57 | 28200 |
| 2023-02-07 | 9.54 | $9.55 | 15500 |
| 2023-02-06 | 9.53 | $9.59 | 11800 |
| 2023-02-03 | 9.51 | $9.70 | 24600 |
| 2023-02-02 | 9.48 | $9.74 | 19347 |
| 2023-02-01 | 9.45 | $9.74 | 63613 |
| 2023-01-31 | 9.41 | $9.58 | 24000 |
| 2023-01-30 | 9.37 | $9.53 | 18335 |
| 2023-01-27 | 9.34 | $9.49 | 29246 |
| 2023-01-26 | 9.31 | $9.39 | 27900 |
| 2023-01-25 | 9.29 | $9.38 | 20600 |
| 2023-01-24 | 9.26 | $9.41 | 15300 |
| 2023-01-23 | 9.23 | $9.37 | 48714 |
| 2023-01-20 | 9.20 | $9.54 | 20400 |
| 2023-01-19 | 9.16 | $9.56 | 22814 |
| 2023-01-18 | 9.10 | $9.43 | 26200 |
| 2023-01-17 | 9.06 | $9.32 | 50845 |
| 2023-01-13 | 9.03 | $9.28 | 44500 |
| 2023-01-12 | 9.00 | $9.34 | 18200 |
| 2023-01-11 | 8.96 | $9.26 | 7106 |
| 2023-01-10 | 8.93 | $9.19 | 26617 |
| 2023-01-09 | 8.91 | $9.10 | 23306 |
| 2023-01-06 | 8.90 | $9.12 | 28500 |
| 2023-01-05 | 8.88 | $8.99 | 14706 |
| 2023-01-04 | 8.88 | $9.01 | 35700 |
| 2023-01-03 | 8.88 | $8.74 | 20600 |
| 2022-12-30 | 8.90 | $8.60 | 86200 |
| 2022-12-29 | 8.94 | $8.63 | 19800 |
| 2022-12-28 | 8.99 | $8.64 | 49846 |
| 2022-12-27 | 9.03 | $8.88 | 63922 |
| 2022-12-23 | 9.05 | $8.93 | 27700 |
| 2022-12-22 | 9.07 | $8.78 | 24137 |
| 2022-12-21 | 9.10 | $8.90 | 16200 |
| 2022-12-20 | 9.13 | $8.98 | 14241 |
| 2022-12-19 | 9.15 | $8.98 | 15718 |
| 2022-12-16 | 9.17 | $9.06 | 13030 |
| 2022-12-15 | 9.18 | $9.14 | 22700 |
| 2022-12-14 | 9.19 | $9.17 | 26531 |
| 2022-12-13 | 9.19 | $9.16 | 35300 |
| 2022-12-12 | 9.19 | $9.11 | 25838 |
| 2022-12-09 | 9.20 | $9.22 | 7200 |
| 2022-12-08 | 9.20 | $9.15 | 13800 |
| 2022-12-07 | 9.20 | $9.12 | 19445 |
| 2022-12-06 | 9.20 | $9.12 | 30300 |
| 2022-12-05 | 9.20 | $9.12 | 28437 |
| 2022-12-02 | 9.20 | $9.34 | 32000 |
| 2022-12-01 | 9.18 | $9.35 | 27948 |
| 2022-11-30 | 9.14 | $9.33 | 21400 |
| 2022-11-29 | 9.11 | $9.07 | 23505 |
| 2022-11-28 | 9.10 | $9.18 | 15200 |
| 2022-11-25 | 9.07 | $9.20 | 4915 |
| 2022-11-23 | 9.04 | $9.26 | 15500 |
| 2022-11-22 | 9.00 | $9.35 | 18820 |
| 2022-11-21 | 8.95 | $9.33 | 21515 |
| 2022-11-18 | 8.89 | $9.06 | 6300 |
| 2022-11-17 | 8.86 | $9.11 | 14234 |
| 2022-11-16 | 8.82 | $9.09 | 22624 |
| 2022-11-15 | 8.78 | $9.16 | 16732 |
| 2022-11-14 | 8.73 | $9.12 | 18800 |
| 2022-11-11 | 8.67 | $9.28 | 36918 |
| 2022-11-10 | 8.60 | $9.10 | 17025 |
| 2022-11-09 | 8.54 | $8.76 | 14326 |
| 2022-11-08 | 8.52 | $8.75 | 34200 |
| 2022-11-07 | 8.49 | $8.63 | 14200 |
| 2022-11-04 | 8.48 | $8.49 | 55900 |
| 2022-11-03 | 8.48 | $8.41 | 18526 |
| 2022-11-02 | 8.49 | $8.47 | 19800 |
| 2022-11-01 | 8.49 | $8.54 | 40511 |
| 2022-10-31 | 8.49 | $8.53 | 35800 |
| 2022-10-28 | 8.49 | $8.68 | 12534 |
| 2022-10-27 | 8.48 | $8.66 | 26600 |
| 2022-10-26 | 8.47 | $8.38 | 21244 |
| 2022-10-25 | 8.49 | $8.36 | 41109 |
| 2022-10-24 | 8.51 | $8.43 | 21800 |
| 2022-10-21 | 8.53 | $8.37 | 12500 |
| 2022-10-20 | 8.55 | $8.41 | 16814 |
| 2022-10-19 | 8.57 | $8.47 | 34912 |
| 2022-10-18 | 8.59 | $8.35 | 9200 |
| 2022-10-17 | 8.63 | $8.39 | 23300 |
| 2022-10-14 | 8.66 | $8.37 | 14600 |
| 2022-10-13 | 8.70 | $8.50 | 15100 |
| 2022-10-12 | 8.73 | $8.63 | 21928 |
| 2022-10-11 | 8.76 | $8.52 | 27832 |
| 2022-10-10 | 8.79 | $8.54 | 17713 |
| 2022-10-07 | 8.83 | $8.58 | 25840 |
| 2022-10-06 | 8.87 | $8.78 | 16516 |
| 2022-10-05 | 8.89 | $8.88 | 20100 |
| 2022-10-04 | 8.90 | $8.96 | 17338 |
| 2022-10-03 | 8.91 | $8.89 | 27006 |
| 2022-09-30 | 8.93 | $8.57 | 21900 |
| 2022-09-29 | 8.98 | $8.60 | 24831 |
| 2022-09-28 | 9.04 | $8.99 | 26600 |
| 2022-09-27 | 9.06 | $8.66 | 66500 |
| 2022-09-26 | 9.12 | $8.56 | 27942 |
| 2022-09-23 | 9.19 | $8.68 | 53302 |
| 2022-09-22 | 9.26 | $8.94 | 62200 |
| 2022-09-21 | 9.31 | $9.15 | 15000 |
| 2022-09-20 | 9.34 | $9.06 | 17721 |
| 2022-09-19 | 9.38 | $9.19 | 9000 |
| 2022-09-16 | 9.42 | $9.20 | 15423 |
| 2022-09-15 | 9.46 | $9.19 | 16500 |
| 2022-09-14 | 9.51 | $9.23 | 24900 |
| 2022-09-13 | 9.55 | $9.24 | 23438 |
| 2022-09-12 | 9.60 | $9.33 | 12046 |
| 2022-09-09 | 9.65 | $9.34 | 13402 |
| 2022-09-08 | 9.70 | $9.34 | 21100 |
| 2022-09-07 | 9.75 | $9.44 | 30401 |
| 2022-09-06 | 9.80 | $9.55 | 14415 |
| 2022-09-02 | 9.84 | $9.55 | 23600 |
| 2022-09-01 | 9.88 | $9.54 | 14211 |
| 2022-08-31 | 9.92 | $9.61 | 17204 |
| 2022-08-30 | 9.96 | $9.61 | 19243 |
| 2022-08-29 | 10.00 | $9.62 | 29040 |
| 2022-08-26 | 10.04 | $9.81 | 15938 |
| 2022-08-25 | 10.07 | $9.90 | 7500 |
| 2022-08-24 | 10.09 | $9.91 | 13200 |
| 2022-08-23 | 10.11 | $9.82 | 16600 |
| 2022-08-22 | 10.14 | $10.06 | 20200 |
| 2022-08-19 | 10.14 | $10.12 | 18800 |
| 2022-08-18 | 10.14 | $10.19 | 25100 |
| 2022-08-17 | 10.13 | $10.14 | 12045 |
| 2022-08-16 | 10.12 | $10.25 | 12700 |
| 2022-08-15 | 10.10 | $10.32 | 18500 |
| 2022-08-12 | 10.07 | $10.26 | 24503 |
| 2022-08-11 | 10.05 | $10.13 | 14700 |
| 2022-08-10 | 10.04 | $10.06 | 19200 |
| 2022-08-09 | 10.03 | $10.03 | 22100 |
| 2022-08-08 | 10.02 | $9.97 | 29314 |
| 2022-08-05 | 10.02 | $10.10 | 8900 |
| 2022-08-04 | 10.00 | $10.06 | 17700 |
| 2022-08-03 | 9.98 | $10.09 | 23511 |
| 2022-08-02 | 9.96 | $10.17 | 20838 |
| 2022-08-01 | 9.93 | $10.35 | 17600 |
| 2022-07-29 | 9.88 | $10.15 | 27700 |
| 2022-07-28 | 9.84 | $9.94 | 23500 |
| 2022-07-27 | 9.82 | $9.88 | 13227 |
| 2022-07-26 | 9.81 | $9.74 | 7000 |
| 2022-07-25 | 9.81 | $9.80 | 24143 |
| 2022-07-22 | 9.80 | $9.99 | 27300 |
| 2022-07-21 | 9.76 | $10.05 | 16730 |
| 2022-07-20 | 9.72 | $10.09 | 13749 |
| 2022-07-19 | 9.67 | $9.97 | 12134 |
| 2022-07-18 | 9.63 | $9.80 | 8614 |
| 2022-07-15 | 9.60 | $9.77 | 23005 |
| 2022-07-14 | 9.58 | $9.79 | 27600 |
| 2022-07-13 | 9.55 | $9.55 | 15400 |
| 2022-07-12 | 9.55 | $9.68 | 7800 |
| 2022-07-11 | 9.53 | $9.70 | 18400 |
| 2022-07-08 | 9.51 | $9.77 | 72240 |
| 2022-07-07 | 9.49 | $9.85 | 20203 |
| 2022-07-06 | 9.46 | $9.46 | 18131 |
| 2022-07-05 | 9.47 | $9.56 | 35333 |
| 2022-07-01 | 9.48 | $9.46 | 26804 |
| 2022-06-30 | 9.49 | $9.52 | 22040 |
| 2022-06-29 | 9.51 | $9.47 | 8400 |
| 2022-06-28 | 9.53 | $9.51 | 13335 |
| 2022-06-27 | 9.55 | $9.41 | 19137 |
| 2022-06-24 | 9.58 | $9.30 | 24433 |
| 2022-06-23 | 9.62 | $9.39 | 21349 |
| 2022-06-22 | 9.66 | $9.12 | 41026 |
| 2022-06-21 | 9.72 | $9.22 | 21000 |
| 2022-06-17 | 9.77 | $9.40 | 21600 |
| 2022-06-16 | 9.81 | $9.46 | 30410 |
| 2022-06-15 | 9.85 | $9.63 | 12500 |
| 2022-06-14 | 9.87 | $9.49 | 16900 |
| 2022-06-13 | 9.90 | $9.63 | 29210 |
| 2022-06-10 | 9.93 | $9.82 | 13800 |
| 2022-06-09 | 9.93 | $9.98 | 11900 |
| 2022-06-08 | 9.92 | $10.01 | 36244 |
| 2022-06-07 | 9.91 | $10.15 | 14122 |
| 2022-06-06 | 9.87 | $9.94 | 30900 |
| 2022-06-03 | 9.86 | $10.04 | 19705 |
| 2022-06-02 | 9.84 | $10.18 | 23416 |
| 2022-06-01 | 9.81 | $10.06 | 21205 |
| 2022-05-31 | 9.79 | $9.93 | 33146 |
| 2022-05-27 | 9.78 | $10.09 | 33800 |
| 2022-05-26 | 9.76 | $9.85 | 37100 |
| 2022-05-25 | 9.76 | $9.60 | 26500 |
| 2022-05-24 | 9.79 | $9.50 | 28304 |
| 2022-05-23 | 9.84 | $9.51 | 68400 |
| 2022-05-20 | 9.89 | $9.66 | 18444 |
| 2022-05-19 | 9.93 | $9.79 | 26700 |
| 2022-05-18 | 9.96 | $9.84 | 19624 |
| 2022-05-17 | 9.99 | $9.89 | 22405 |
| 2022-05-16 | 10.03 | $9.80 | 15300 |
| 2022-05-13 | 10.07 | $9.85 | 10438 |
| 2022-05-12 | 10.12 | $9.74 | 9700 |
| 2022-05-11 | 10.18 | $9.76 | 19800 |
| 2022-05-10 | 10.24 | $9.85 | 62200 |
| 2022-05-09 | 10.30 | $9.65 | 129221 |
| 2022-05-06 | 10.39 | $10.01 | 40932 |
| 2022-05-05 | 10.45 | $10.07 | 25309 |
| 2022-05-04 | 10.51 | $10.20 | 30445 |
| 2022-05-03 | 10.56 | $10.05 | 26030 |
| 2022-05-02 | 10.63 | $10.11 | 87923 |
| 2022-04-29 | 10.70 | $10.36 | 26100 |
| 2022-04-28 | 10.75 | $10.50 | 12800 |
| 2022-04-27 | 10.80 | $10.47 | 19200 |
| 2022-04-26 | 10.85 | $10.49 | 12500 |
| 2022-04-25 | 10.90 | $10.59 | 20800 |
| 2022-04-22 | 10.94 | $10.63 | 10500 |
| 2022-04-21 | 10.99 | $10.76 | 12413 |
| 2022-04-20 | 11.02 | $10.85 | 29100 |
| 2022-04-19 | 11.04 | $10.75 | 25123 |
| 2022-04-18 | 11.08 | $10.72 | 31626 |
| 2022-04-14 | 11.12 | $10.78 | 20500 |
| 2022-04-13 | 11.16 | $10.99 | 9337 |
| 2022-04-12 | 11.18 | $10.99 | 9530 |
| 2022-04-11 | 11.20 | $11.00 | 10449 |
| 2022-04-08 | 11.21 | $10.99 | 7300 |
| 2022-04-07 | 11.23 | $11.09 | 8000 |
| 2022-04-06 | 11.24 | $11.00 | 15400 |
| 2022-04-05 | 11.25 | $11.36 | 14000 |
| 2022-04-04 | 11.22 | $11.53 | 14323 |
| 2022-04-01 | 11.18 | $11.55 | 11723 |
| 2022-03-31 | 11.13 | $11.50 | 15500 |
| 2022-03-30 | 11.09 | $11.39 | 20000 |
| 2022-03-29 | 11.05 | $11.18 | 22309 |
| 2022-03-28 | 11.03 | $10.98 | 11500 |
| 2022-03-25 | 11.03 | $10.94 | 26013 |
| 2022-03-24 | 11.04 | $11.03 | 17243 |
| 2022-03-23 | 11.03 | $11.13 | 11106 |
| 2022-03-22 | 11.01 | $11.20 | 25700 |
| 2022-03-21 | 10.99 | $11.26 | 18303 |
| 2022-03-18 | 10.95 | $11.42 | 19500 |
| 2022-03-17 | 10.90 | $11.18 | 13800 |
| 2022-03-16 | 10.87 | $11.12 | 32000 |
| 2022-03-15 | 10.85 | $10.91 | 23400 |
| 2022-03-14 | 10.85 | $10.65 | 16515 |
| 2022-03-11 | 10.88 | $10.82 | 32314 |
| 2022-03-10 | 10.89 | $10.86 | 31717 |
| 2022-03-09 | 10.90 | $10.79 | 23731 |
| 2022-03-08 | 10.93 | $10.83 | 47100 |
| 2022-03-07 | 10.96 | $10.79 | 33600 |
| 2022-03-04 | 10.99 | $10.90 | 23500 |
| 2022-03-03 | 11.02 | $11.04 | 16341 |
| 2022-03-02 | 11.05 | $10.98 | 30945 |
| 2022-03-01 | 11.08 | $10.90 | 29400 |
| 2022-02-28 | 11.12 | $10.88 | 48600 |
| 2022-02-25 | 11.17 | $10.87 | 34200 |
| 2022-02-24 | 11.23 | $10.70 | 36100 |
| 2022-02-23 | 11.30 | $10.73 | 20337 |
| 2022-02-22 | 11.38 | $10.84 | 33600 |
| 2022-02-18 | 11.46 | $11.00 | 14800 |
| 2022-02-17 | 11.52 | $10.96 | 71416 |
| 2022-02-16 | 11.60 | $11.20 | 16246 |
| 2022-02-15 | 11.66 | $11.08 | 40000 |
| 2022-02-14 | 11.73 | $10.98 | 85235 |
| 2022-02-11 | 11.82 | $11.41 | 17102 |
| 2022-02-10 | 11.88 | $11.55 | 24822 |
| 2022-02-09 | 11.92 | $11.76 | 24632 |
| 2022-02-08 | 11.95 | $11.82 | 23032 |
| 2022-02-07 | 11.98 | $11.87 | 24200 |
| 2022-02-04 | 12.00 | $11.98 | 35820 |
| 2022-02-03 | 12.01 | $12.01 | 67600 |
| 2022-02-02 | 12.03 | $11.84 | 37815 |
| 2022-02-01 | 12.06 | $11.84 | 21310 |
| 2022-01-31 | 12.10 | $11.70 | 124024 |
| 2022-01-28 | 12.15 | $11.87 | 14600 |
| 2022-01-27 | 12.19 | $11.93 | 34604 |
| 2022-01-26 | 12.23 | $11.98 | 22900 |
| 2022-01-25 | 12.27 | $11.90 | 38600 |
| 2022-01-24 | 12.31 | $11.93 | 55943 |
| 2022-01-21 | 12.36 | $12.13 | 22207 |
| 2022-01-20 | 12.39 | $12.25 | 10829 |
| 2022-01-19 | 12.41 | $12.28 | 8500 |
| 2022-01-18 | 12.42 | $12.20 | 28600 |
| 2022-01-14 | 12.45 | $12.38 | 8000 |
| 2022-01-13 | 12.46 | $12.41 | 22639 |
| 2022-01-12 | 12.46 | $12.44 | 14548 |
| 2022-01-11 | 12.47 | $12.42 | 28027 |
| 2022-01-10 | 12.47 | $12.40 | 22400 |
| 2022-01-07 | 12.48 | $12.36 | 7400 |
| 2022-01-06 | 12.50 | $12.34 | 28038 |
| 2022-01-05 | 12.51 | $12.30 | 49432 |
| 2022-01-04 | 12.54 | $12.56 | 10439 |
| 2022-01-03 | 12.53 | $12.65 | 17300 |
| 2021-12-31 | 12.52 | $12.75 | 20500 |
| 2021-12-30 | 12.49 | $12.60 | 25100 |
| 2021-12-29 | 12.48 | $12.49 | 13400 |
| 2021-12-28 | 12.48 | $12.44 | 30722 |
| 2021-12-27 | 12.49 | $12.52 | 49642 |
| 2021-12-23 | 12.48 | $12.46 | 22100 |
| 2021-12-22 | 12.49 | $12.43 | 12401 |
| 2021-12-21 | 12.49 | $12.40 | 7700 |
| 2021-12-20 | 12.50 | $12.33 | 24200 |
| 2021-12-17 | 12.51 | $12.41 | 54100 |
| 2021-12-16 | 12.52 | $12.62 | 14526 |
| 2021-12-15 | 12.51 | $12.63 | 14935 |
| 2021-12-14 | 12.50 | $12.53 | 10407 |
| 2021-12-13 | 12.51 | $12.56 | 22400 |
| 2021-12-10 | 12.50 | $12.61 | 12820 |
| 2021-12-09 | 12.50 | $12.52 | 14449 |
| 2021-12-08 | 12.50 | $12.46 | 18047 |
| 2021-12-07 | 12.51 | $12.59 | 18900 |
| 2021-12-06 | 12.52 | $12.43 | 11923 |
| 2021-12-03 | 12.53 | $12.38 | 10100 |
| 2021-12-02 | 12.56 | $12.40 | 15747 |
| 2021-12-01 | 12.58 | $12.51 | 7809 |
| 2021-11-30 | 12.60 | $12.51 | 16000 |
| 2021-11-29 | 12.62 | $12.51 | 19700 |
| 2021-11-26 | 12.64 | $12.35 | 14900 |
| 2021-11-24 | 12.67 | $12.50 | 16400 |
| 2021-11-23 | 12.69 | $12.40 | 10320 |
| 2021-11-22 | 12.73 | $12.49 | 30722 |
| 2021-11-19 | 12.76 | $12.55 | 10600 |
| 2021-11-18 | 12.78 | $12.69 | 17400 |
| 2021-11-17 | 12.79 | $12.73 | 8200 |
| 2021-11-16 | 12.80 | $12.76 | 9400 |
| 2021-11-15 | 12.80 | $12.72 | 22700 |
| 2021-11-12 | 12.81 | $12.78 | 8000 |
| 2021-11-11 | 12.81 | $12.79 | 21515 |
| 2021-11-10 | 12.81 | $12.78 | 9000 |
| 2021-11-09 | 12.82 | $12.86 | 7035 |
| 2021-11-08 | 12.81 | $12.86 | 21532 |
| 2021-11-05 | 12.81 | $12.81 | 12637 |
| 2021-11-04 | 12.80 | $12.82 | 17209 |
| 2021-11-03 | 12.80 | $12.77 | 7600 |
| 2021-11-02 | 12.80 | $12.81 | 8600 |
| 2021-11-01 | 12.80 | $12.85 | 17500 |
| 2021-10-29 | 12.79 | $12.85 | 9447 |
| 2021-10-28 | 12.79 | $12.80 | 17800 |
| 2021-10-27 | 12.78 | $12.76 | 19200 |
| 2021-10-26 | 12.79 | $12.75 | 11787 |
| 2021-10-25 | 12.79 | $12.75 | 10115 |
| 2021-10-22 | 12.79 | $12.80 | 7344 |
| 2021-10-21 | 12.79 | $12.82 | 11440 |
| 2021-10-20 | 12.79 | $12.90 | 13846 |
| 2021-10-19 | 12.78 | $12.83 | 18547 |
| 2021-10-18 | 12.78 | $12.80 | 8520 |
| 2021-10-15 | 12.78 | $12.84 | 11244 |
| 2021-10-14 | 12.78 | $12.81 | 7541 |
| 2021-10-13 | 12.78 | $12.76 | 6813 |
| 2021-10-12 | 12.79 | $12.70 | 13629 |
| 2021-10-11 | 12.81 | $12.75 | 17700 |
| 2021-10-08 | 12.82 | $12.78 | 3900 |
| 2021-10-07 | 12.83 | $12.71 | 18024 |
| 2021-10-06 | 12.85 | $12.74 | 18200 |
| 2021-10-05 | 12.87 | $12.70 | 7533 |
| 2021-10-04 | 12.89 | $12.69 | 21000 |
| 2021-10-01 | 12.91 | $12.75 | 10517 |
| 2021-09-30 | 12.93 | $12.82 | 17730 |
| 2021-09-29 | 12.95 | $12.74 | 13624 |
| 2021-09-28 | 12.97 | $12.70 | 19500 |
| 2021-09-27 | 13.00 | $12.81 | 18400 |
| 2021-09-24 | 13.02 | $12.97 | 12135 |
| 2021-09-23 | 13.02 | $13.07 | 8843 |
| 2021-09-22 | 13.02 | $13.13 | 21800 |
| 2021-09-21 | 13.00 | $13.17 | 24424 |
| 2021-09-20 | 12.99 | $13.02 | 25100 |
| 2021-09-17 | 12.98 | $13.03 | 10800 |
| 2021-09-16 | 12.98 | $13.05 | 9701 |
| 2021-09-15 | 12.98 | $12.96 | 16630 |
| 2021-09-14 | 12.98 | $12.90 | 10922 |
| 2021-09-13 | 13.00 | $12.90 | 18900 |
| 2021-09-10 | 13.01 | $12.90 | 20500 |
| 2021-09-09 | 13.03 | $13.00 | 13046 |
| 2021-09-08 | 13.04 | $13.00 | 22100 |
| 2021-09-07 | 13.04 | $13.05 | 17622 |
| 2021-09-03 | 13.05 | $12.99 | 15200 |
| 2021-09-02 | 13.06 | $13.04 | 5900 |
| 2021-09-01 | 13.07 | $13.00 | 6500 |
| 2021-08-31 | 13.09 | $12.96 | 8500 |
| 2021-08-30 | 13.11 | $12.97 | 23147 |
| 2021-08-27 | 13.13 | $13.00 | 8500 |
| 2021-08-26 | 13.15 | $12.99 | 10900 |
| 2021-08-25 | 13.17 | $13.00 | 12200 |
| 2021-08-24 | 13.18 | $13.03 | 9807 |
| 2021-08-23 | 13.20 | $13.02 | 14700 |
| 2021-08-20 | 13.22 | $13.16 | 16344 |
| 2021-08-19 | 13.23 | $13.10 | 9900 |
| 2021-08-18 | 13.24 | $13.22 | 16500 |
| 2021-08-17 | 13.24 | $13.15 | 17149 |
| 2021-08-16 | 13.25 | $13.30 | 24800 |
| 2021-08-13 | 13.25 | $13.26 | 26738 |
| 2021-08-12 | 13.25 | $13.22 | 10300 |
| 2021-08-11 | 13.25 | $13.20 | 22100 |
| 2021-08-10 | 13.26 | $13.24 | 9400 |
| 2021-08-09 | 13.26 | $13.34 | 9546 |
| 2021-08-06 | 13.26 | $13.39 | 14500 |
| 2021-08-05 | 13.25 | $13.37 | 14816 |
| 2021-08-04 | 13.24 | $13.34 | 49200 |
| 2021-08-03 | 13.24 | $13.12 | 3600 |
| 2021-08-02 | 13.26 | $13.15 | 19125 |
| 2021-07-30 | 13.29 | $12.99 | 69415 |
| 2021-07-29 | 13.32 | $13.19 | 15700 |
| 2021-07-28 | 13.34 | $13.19 | 6416 |
| 2021-07-27 | 13.36 | $13.18 | 18500 |
| 2021-07-26 | 13.38 | $13.23 | 12037 |
| 2021-07-23 | 13.40 | $13.29 | 12430 |
| 2021-07-22 | 13.41 | $13.24 | 9300 |
| 2021-07-21 | 13.42 | $13.34 | 12345 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.21
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.93
Average
9.38
Maximum
13.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.21 | $9.18 | 21900 |
| 2026-07-16 | 9.22 | $9.22 | 10735 |
| 2026-07-15 | 9.22 | $9.22 | 14500 |
| 2026-07-14 | 9.22 | $9.22 | 19217 |
| 2026-07-13 | 9.21 | $9.20 | 17546 |
| 2026-07-10 | 9.21 | $9.19 | 9000 |
| 2026-07-09 | 9.22 | $9.21 | 7548 |
| 2026-07-08 | 9.22 | $9.17 | 25500 |
| 2026-07-07 | 9.22 | $9.22 | 21223 |
| 2026-07-06 | 9.22 | $9.25 | 24410 |
| 2026-07-02 | 9.21 | $9.23 | 16700 |
| 2026-07-01 | 9.21 | $9.26 | 32400 |
| 2026-06-30 | 9.19 | $9.24 | 39935 |
| 2026-06-29 | 9.18 | $9.27 | 19900 |
| 2026-06-26 | 9.16 | $9.17 | 6000 |
| 2026-06-25 | 9.16 | $9.16 | 18003 |
| 2026-06-24 | 9.16 | $9.13 | 4110 |
| 2026-06-23 | 9.17 | $9.15 | 18600 |
| 2026-06-22 | 9.17 | $9.19 | 28300 |
| 2026-06-18 | 9.17 | $9.22 | 3200 |
| 2026-06-17 | 9.15 | $9.21 | 16000 |
| 2026-06-16 | 9.14 | $9.22 | 9300 |
| 2026-06-15 | 9.13 | $9.19 | 7947 |
| 2026-06-12 | 9.12 | $9.14 | 16115 |
| 2026-06-11 | 9.11 | $9.14 | 14200 |
| 2026-06-10 | 9.11 | $9.13 | 12546 |
| 2026-06-09 | 9.11 | $9.12 | 56042 |
| 2026-06-08 | 9.11 | $9.14 | 11000 |
| 2026-06-05 | 9.10 | $9.09 | 10500 |
| 2026-06-04 | 9.11 | $9.13 | 14917 |
| 2026-06-03 | 9.11 | $9.13 | 33310 |
| 2026-06-02 | 9.11 | $9.12 | 47543 |
| 2026-06-01 | 9.11 | $9.16 | 44038 |
| 2026-05-29 | 9.10 | $9.20 | 34501 |
| 2026-05-28 | 9.09 | $9.16 | 38000 |
| 2026-05-27 | 9.08 | $9.13 | 49300 |
| 2026-05-26 | 9.07 | $9.09 | 54200 |
| 2026-05-22 | 9.08 | $9.07 | 56839 |
| 2026-05-21 | 9.09 | $9.01 | 40344 |
| 2026-05-20 | 9.11 | $9.07 | 66800 |
| 2026-05-19 | 9.12 | $9.02 | 39100 |
| 2026-05-18 | 9.15 | $9.06 | 33100 |
| 2026-05-15 | 9.17 | $9.08 | 56544 |
| 2026-05-14 | 9.20 | $9.15 | 37600 |
| 2026-05-13 | 9.21 | $9.14 | 5904 |
| 2026-05-12 | 9.23 | $9.16 | 19400 |
| 2026-05-11 | 9.24 | $9.20 | 46400 |
| 2026-05-08 | 9.25 | $9.24 | 20141 |
| 2026-05-07 | 9.25 | $9.21 | 25945 |
| 2026-05-06 | 9.26 | $9.24 | 45115 |
| 2026-05-05 | 9.27 | $9.25 | 50123 |
| 2026-05-04 | 9.27 | $9.25 | 21900 |
| 2026-05-01 | 9.27 | $9.28 | 25900 |
| 2026-04-30 | 9.27 | $9.25 | 72647 |
| 2026-04-29 | 9.27 | $9.20 | 19522 |
| 2026-04-28 | 9.29 | $9.22 | 62017 |
| 2026-04-27 | 9.30 | $9.24 | 63220 |
| 2026-04-24 | 9.31 | $9.29 | 24900 |
| 2026-04-23 | 9.31 | $9.29 | 6522 |
| 2026-04-22 | 9.31 | $9.40 | 27500 |
| 2026-04-21 | 9.28 | $9.37 | 52900 |
| 2026-04-20 | 9.26 | $9.36 | 22800 |
| 2026-04-17 | 9.24 | $9.36 | 50300 |
| 2026-04-16 | 9.22 | $9.32 | 29200 |
| 2026-04-15 | 9.19 | $9.34 | 15730 |
| 2026-04-14 | 9.16 | $9.30 | 20800 |
| 2026-04-13 | 9.14 | $9.28 | 6000 |
| 2026-04-10 | 9.11 | $9.27 | 7700 |
| 2026-04-09 | 9.09 | $9.26 | 3722 |
| 2026-04-08 | 9.06 | $9.26 | 32519 |
| 2026-04-07 | 9.03 | $9.17 | 25019 |
| 2026-04-06 | 9.01 | $9.18 | 15718 |
| 2026-04-02 | 8.98 | $9.15 | 36136 |
| 2026-04-01 | 8.96 | $9.13 | 22406 |
| 2026-03-31 | 8.95 | $9.04 | 79745 |
| 2026-03-30 | 8.95 | $8.90 | 29400 |
| 2026-03-27 | 8.98 | $8.88 | 69147 |
| 2026-03-26 | 9.02 | $9.00 | 39835 |
| 2026-03-25 | 9.04 | $9.04 | 20232 |
| 2026-03-24 | 9.06 | $8.99 | 50817 |
| 2026-03-23 | 9.09 | $9.02 | 26800 |
| 2026-03-20 | 9.12 | $8.97 | 23900 |
| 2026-03-19 | 9.17 | $9.13 | 24700 |
| 2026-03-18 | 9.20 | $9.20 | 11512 |
| 2026-03-17 | 9.21 | $9.21 | 18419 |
| 2026-03-16 | 9.23 | $9.19 | 26500 |
| 2026-03-13 | 9.25 | $9.18 | 22900 |
| 2026-03-12 | 9.28 | $9.20 | 18531 |
| 2026-03-11 | 9.31 | $9.21 | 12625 |
| 2026-03-10 | 9.34 | $9.18 | 19200 |
| 2026-03-09 | 9.39 | $9.15 | 58100 |
| 2026-03-06 | 9.45 | $9.26 | 45700 |
| 2026-03-05 | 9.50 | $9.34 | 28000 |
| 2026-03-04 | 9.53 | $9.40 | 93247 |
| 2026-03-03 | 9.56 | $9.46 | 22700 |
| 2026-03-02 | 9.59 | $9.50 | 50746 |
| 2026-02-27 | 9.61 | $9.54 | 30600 |
| 2026-02-26 | 9.62 | $9.54 | 33800 |
| 2026-02-25 | 9.64 | $9.57 | 22800 |
| 2026-02-24 | 9.65 | $9.58 | 27323 |
| 2026-02-23 | 9.66 | $9.54 | 40511 |
| 2026-02-20 | 9.69 | $9.62 | 8244 |
| 2026-02-19 | 9.69 | $9.68 | 23700 |
| 2026-02-18 | 9.69 | $9.69 | 28918 |
| 2026-02-17 | 9.69 | $9.65 | 33300 |
| 2026-02-13 | 9.69 | $9.66 | 43900 |
| 2026-02-12 | 9.69 | $9.65 | 33100 |
| 2026-02-11 | 9.69 | $9.68 | 13400 |
| 2026-02-10 | 9.69 | $9.68 | 47611 |
| 2026-02-09 | 9.68 | $9.68 | 36019 |
| 2026-02-06 | 9.67 | $9.67 | 32000 |
| 2026-02-05 | 9.67 | $9.70 | 28600 |
| 2026-02-04 | 9.66 | $9.69 | 8400 |
| 2026-02-03 | 9.64 | $9.67 | 59209 |
| 2026-02-02 | 9.63 | $9.71 | 59600 |
| 2026-01-30 | 9.61 | $9.64 | 38607 |
| 2026-01-29 | 9.59 | $9.65 | 27803 |
| 2026-01-28 | 9.58 | $9.59 | 36640 |
| 2026-01-27 | 9.57 | $9.56 | 38200 |
| 2026-01-26 | 9.57 | $9.56 | 29900 |
| 2026-01-23 | 9.56 | $9.56 | 15408 |
| 2026-01-22 | 9.56 | $9.65 | 27300 |
| 2026-01-21 | 9.54 | $9.62 | 25300 |
| 2026-01-20 | 9.52 | $9.55 | 30617 |
| 2026-01-16 | 9.51 | $9.55 | 11948 |
| 2026-01-15 | 9.50 | $9.55 | 14318 |
| 2026-01-14 | 9.49 | $9.57 | 7600 |
| 2026-01-13 | 9.47 | $9.54 | 24100 |
| 2026-01-12 | 9.45 | $9.53 | 29624 |
| 2026-01-09 | 9.44 | $9.47 | 37000 |
| 2026-01-08 | 9.43 | $9.47 | 25425 |
| 2026-01-07 | 9.43 | $9.44 | 21400 |
| 2026-01-06 | 9.43 | $9.47 | 29000 |
| 2026-01-05 | 9.42 | $9.45 | 12000 |
| 2026-01-02 | 9.42 | $9.45 | 31900 |
| 2025-12-31 | 9.41 | $9.45 | 46947 |
| 2025-12-30 | 9.41 | $9.48 | 37300 |
| 2025-12-29 | 9.40 | $9.43 | 34200 |
| 2025-12-26 | 9.40 | $9.41 | 18127 |
| 2025-12-24 | 9.40 | $9.42 | 27624 |
| 2025-12-23 | 9.40 | $9.37 | 52223 |
| 2025-12-22 | 9.41 | $9.44 | 41940 |
| 2025-12-19 | 9.41 | $9.43 | 69020 |
| 2025-12-18 | 9.41 | $9.44 | 21600 |
| 2025-12-17 | 9.42 | $9.42 | 23900 |
| 2025-12-16 | 9.42 | $9.41 | 26400 |
| 2025-12-15 | 9.43 | $9.45 | 24700 |
| 2025-12-12 | 9.43 | $9.43 | 48519 |
| 2025-12-11 | 9.44 | $9.48 | 35426 |
| 2025-12-10 | 9.43 | $9.48 | 38903 |
| 2025-12-09 | 9.43 | $9.44 | 43300 |
| 2025-12-08 | 9.43 | $9.41 | 51933 |
| 2025-12-05 | 9.45 | $9.39 | 133600 |
| 2025-12-04 | 9.47 | $9.50 | 40301 |
| 2025-12-03 | 9.47 | $9.49 | 30700 |
| 2025-12-02 | 9.47 | $9.48 | 29400 |
| 2025-12-01 | 9.47 | $9.46 | 43223 |
| 2025-11-28 | 9.48 | $9.54 | 37100 |
| 2025-11-26 | 9.48 | $9.50 | 42300 |
| 2025-11-25 | 9.48 | $9.48 | 31020 |
| 2025-11-24 | 9.49 | $9.45 | 33209 |
| 2025-11-21 | 9.51 | $9.38 | 15939 |
| 2025-11-20 | 9.54 | $9.37 | 44219 |
| 2025-11-19 | 9.58 | $9.51 | 6700 |
| 2025-11-18 | 9.60 | $9.51 | 34227 |
| 2025-11-17 | 9.62 | $9.56 | 31331 |
| 2025-11-14 | 9.64 | $9.59 | 46112 |
| 2025-11-13 | 9.65 | $9.55 | 26300 |
| 2025-11-12 | 9.67 | $9.70 | 12200 |
| 2025-11-11 | 9.67 | $9.70 | 25415 |
| 2025-11-10 | 9.66 | $9.71 | 67900 |
| 2025-11-07 | 9.65 | $9.59 | 47200 |
| 2025-11-06 | 9.67 | $9.63 | 11211 |
| 2025-11-05 | 9.67 | $9.62 | 29900 |
| 2025-11-04 | 9.69 | $9.59 | 19000 |
| 2025-11-03 | 9.71 | $9.65 | 43228 |
| 2025-10-31 | 9.72 | $9.80 | 20228 |
| 2025-10-30 | 9.70 | $9.72 | 24038 |
| 2025-10-29 | 9.69 | $9.69 | 49900 |
| 2025-10-28 | 9.69 | $9.61 | 35300 |
| 2025-10-27 | 9.70 | $9.62 | 52800 |
| 2025-10-24 | 9.72 | $9.62 | 14900 |
| 2025-10-23 | 9.74 | $9.64 | 23110 |
| 2025-10-22 | 9.76 | $9.70 | 36620 |
| 2025-10-21 | 9.76 | $9.73 | 24832 |
| 2025-10-20 | 9.76 | $9.66 | 20108 |
| 2025-10-17 | 9.78 | $9.71 | 9328 |
| 2025-10-16 | 9.79 | $9.71 | 8748 |
| 2025-10-15 | 9.80 | $9.76 | 33511 |
| 2025-10-14 | 9.80 | $9.73 | 20947 |
| 2025-10-13 | 9.80 | $9.74 | 7515 |
| 2025-10-10 | 9.80 | $9.71 | 17900 |
| 2025-10-09 | 9.81 | $9.79 | 65140 |
| 2025-10-08 | 9.81 | $9.72 | 28000 |
| 2025-10-07 | 9.82 | $9.67 | 37000 |
| 2025-10-06 | 9.83 | $9.79 | 59000 |
| 2025-10-03 | 9.83 | $9.79 | 19821 |
| 2025-10-02 | 9.82 | $9.78 | 12400 |
| 2025-10-01 | 9.81 | $9.81 | 36500 |
| 2025-09-30 | 9.80 | $9.75 | 89510 |
| 2025-09-29 | 9.79 | $9.72 | 21700 |
| 2025-09-26 | 9.79 | $9.73 | 24400 |
| 2025-09-25 | 9.79 | $9.74 | 23744 |
| 2025-09-24 | 9.78 | $9.74 | 46100 |
| 2025-09-23 | 9.77 | $9.77 | 66100 |
| 2025-09-22 | 9.75 | $9.88 | 40318 |
| 2025-09-19 | 9.71 | $9.84 | 55123 |
| 2025-09-18 | 9.66 | $9.82 | 205000 |
| 2025-09-17 | 9.61 | $9.76 | 94633 |
| 2025-09-16 | 9.57 | $9.73 | 114926 |
| 2025-09-15 | 9.52 | $9.61 | 60200 |
| 2025-09-12 | 9.49 | $9.59 | 29100 |
| 2025-09-11 | 9.46 | $9.60 | 59529 |
| 2025-09-10 | 9.43 | $9.56 | 63300 |
| 2025-09-09 | 9.39 | $9.50 | 69328 |
| 2025-09-08 | 9.36 | $9.46 | 59644 |
| 2025-09-05 | 9.34 | $9.43 | 84141 |
| 2025-09-04 | 9.32 | $9.37 | 34000 |
| 2025-09-03 | 9.30 | $9.33 | 45100 |
| 2025-09-02 | 9.29 | $9.30 | 50603 |
| 2025-08-29 | 9.29 | $9.31 | 278821 |
| 2025-08-28 | 9.28 | $9.29 | 49400 |
| 2025-08-27 | 9.28 | $9.25 | 55324 |
| 2025-08-26 | 9.29 | $9.28 | 69400 |
| 2025-08-25 | 9.29 | $9.25 | 76124 |
| 2025-08-22 | 9.29 | $9.27 | 82300 |
| 2025-08-21 | 9.30 | $9.26 | 60701 |
| 2025-08-20 | 9.30 | $9.26 | 115500 |
| 2025-08-19 | 9.31 | $9.28 | 79600 |
| 2025-08-18 | 9.31 | $9.28 | 81839 |
| 2025-08-15 | 9.31 | $9.29 | 53500 |
| 2025-08-14 | 9.31 | $9.28 | 86000 |
| 2025-08-13 | 9.32 | $9.28 | 182600 |
| 2025-08-12 | 9.32 | $9.32 | 56500 |
| 2025-08-11 | 9.31 | $9.32 | 41700 |
| 2025-08-08 | 9.31 | $9.37 | 27300 |
| 2025-08-07 | 9.29 | $9.32 | 87044 |
| 2025-08-06 | 9.28 | $9.29 | 16623 |
| 2025-08-05 | 9.27 | $9.29 | 19900 |
| 2025-08-04 | 9.27 | $9.28 | 42119 |
| 2025-08-01 | 9.26 | $9.28 | 17200 |
| 2025-07-31 | 9.25 | $9.27 | 25800 |
| 2025-07-30 | 9.25 | $9.23 | 56108 |
| 2025-07-29 | 9.25 | $9.22 | 29000 |
| 2025-07-28 | 9.25 | $9.21 | 43919 |
| 2025-07-25 | 9.26 | $9.20 | 40412 |
| 2025-07-24 | 9.26 | $9.19 | 43200 |
| 2025-07-23 | 9.27 | $9.25 | 33600 |
| 2025-07-22 | 9.27 | $9.24 | 70708 |
| 2025-07-21 | 9.28 | $9.25 | 31200 |
| 2025-07-18 | 9.28 | $9.25 | 70625 |
| 2025-07-17 | 9.27 | $9.23 | 10900 |
| 2025-07-16 | 9.28 | $9.23 | 49713 |
| 2025-07-15 | 9.28 | $9.22 | 61400 |
| 2025-07-14 | 9.29 | $9.20 | 39900 |
| 2025-07-11 | 9.30 | $9.26 | 21317 |
| 2025-07-10 | 9.29 | $9.27 | 14514 |
| 2025-07-09 | 9.29 | $9.24 | 64542 |
| 2025-07-08 | 9.29 | $9.27 | 17327 |
| 2025-07-07 | 9.28 | $9.25 | 105719 |
| 2025-07-03 | 9.28 | $9.33 | 35322 |
| 2025-07-02 | 9.26 | $9.33 | 27602 |
| 2025-07-01 | 9.23 | $9.28 | 33700 |
| 2025-06-30 | 9.21 | $9.25 | 30037 |
| 2025-06-27 | 9.19 | $9.23 | 20109 |
| 2025-06-26 | 9.18 | $9.18 | 22421 |
| 2025-06-25 | 9.17 | $9.20 | 27539 |
| 2025-06-24 | 9.15 | $9.19 | 14323 |
| 2025-06-23 | 9.14 | $9.13 | 10508 |
| 2025-06-20 | 9.13 | $9.14 | 19448 |
| 2025-06-18 | 9.12 | $9.12 | 18779 |
| 2025-06-17 | 9.12 | $9.11 | 8700 |
| 2025-06-16 | 9.11 | $9.13 | 25336 |
| 2025-06-13 | 9.10 | $9.07 | 48547 |
| 2025-06-12 | 9.10 | $9.15 | 39000 |
| 2025-06-11 | 9.08 | $9.09 | 18300 |
| 2025-06-10 | 9.07 | $9.12 | 12200 |
| 2025-06-09 | 9.05 | $9.10 | 11700 |
| 2025-06-06 | 9.03 | $9.07 | 10310 |
| 2025-06-05 | 9.02 | $9.06 | 16876 |
| 2025-06-04 | 9.01 | $9.05 | 24105 |
| 2025-06-03 | 8.99 | $9.00 | 21200 |
| 2025-06-02 | 8.99 | $8.96 | 111836 |
| 2025-05-30 | 8.99 | $8.98 | 29600 |
| 2025-05-29 | 8.98 | $8.99 | 17134 |
| 2025-05-28 | 8.98 | $8.94 | 55000 |
| 2025-05-27 | 8.98 | $8.95 | 42000 |
| 2025-05-23 | 8.98 | $8.98 | 42318 |
| 2025-05-22 | 8.98 | $9.01 | 50316 |
| 2025-05-21 | 8.96 | $8.97 | 37143 |
| 2025-05-20 | 8.96 | $9.06 | 51100 |
| 2025-05-19 | 8.93 | $9.02 | 46200 |
| 2025-05-16 | 8.91 | $8.98 | 64621 |
| 2025-05-15 | 8.89 | $8.97 | 18500 |
| 2025-05-14 | 8.87 | $8.94 | 33347 |
| 2025-05-13 | 8.86 | $9.00 | 14512 |
| 2025-05-12 | 8.83 | $8.94 | 31348 |
| 2025-05-09 | 8.80 | $8.92 | 48400 |
| 2025-05-08 | 8.78 | $8.87 | 21508 |
| 2025-05-07 | 8.77 | $8.85 | 22704 |
| 2025-05-06 | 8.75 | $8.87 | 18405 |
| 2025-05-05 | 8.73 | $8.85 | 60823 |
| 2025-05-02 | 8.72 | $8.90 | 41823 |
| 2025-05-01 | 8.69 | $8.83 | 29700 |
| 2025-04-30 | 8.67 | $8.79 | 19700 |
| 2025-04-29 | 8.65 | $8.77 | 25900 |
| 2025-04-28 | 8.64 | $8.77 | 18600 |
| 2025-04-25 | 8.63 | $8.79 | 20500 |
| 2025-04-24 | 8.61 | $8.77 | 27201 |
| 2025-04-23 | 8.59 | $8.68 | 19420 |
| 2025-04-22 | 8.59 | $8.64 | 20700 |
| 2025-04-21 | 8.60 | $8.59 | 21300 |
| 2025-04-17 | 8.63 | $8.71 | 9030 |
| 2025-04-16 | 8.63 | $8.64 | 32327 |
| 2025-04-15 | 8.65 | $8.66 | 27900 |
| 2025-04-14 | 8.67 | $8.58 | 24335 |
| 2025-04-11 | 8.71 | $8.51 | 40300 |
| 2025-04-10 | 8.77 | $8.53 | 22400 |
| 2025-04-09 | 8.84 | $8.83 | 33200 |
| 2025-04-08 | 8.86 | $8.53 | 28246 |
| 2025-04-07 | 8.95 | $8.41 | 89600 |
| 2025-04-04 | 9.07 | $8.55 | 79811 |
| 2025-04-03 | 9.19 | $9.07 | 36300 |
| 2025-04-02 | 9.21 | $9.22 | 8437 |
| 2025-04-01 | 9.21 | $9.17 | 25511 |
| 2025-03-31 | 9.22 | $9.22 | 27700 |
| 2025-03-28 | 9.22 | $9.19 | 24205 |
| 2025-03-27 | 9.22 | $9.20 | 5808 |
| 2025-03-26 | 9.22 | $9.21 | 5548 |
| 2025-03-25 | 9.23 | $9.21 | 40900 |
| 2025-03-24 | 9.23 | $9.20 | 13316 |
| 2025-03-21 | 9.23 | $9.24 | 14135 |
| 2025-03-20 | 9.23 | $9.26 | 10039 |
| 2025-03-19 | 9.22 | $9.30 | 29636 |
| 2025-03-18 | 9.20 | $9.21 | 13600 |
| 2025-03-17 | 9.19 | $9.18 | 20219 |
| 2025-03-14 | 9.20 | $9.16 | 10933 |
| 2025-03-13 | 9.20 | $9.15 | 6400 |
| 2025-03-12 | 9.21 | $9.17 | 10200 |
| 2025-03-11 | 9.22 | $9.19 | 19600 |
| 2025-03-10 | 9.22 | $9.18 | 18600 |
| 2025-03-07 | 9.23 | $9.17 | 12100 |
| 2025-03-06 | 9.24 | $9.22 | 19600 |
| 2025-03-05 | 9.24 | $9.25 | 24334 |
| 2025-03-04 | 9.23 | $9.23 | 28200 |
| 2025-03-03 | 9.22 | $9.25 | 35146 |
| 2025-02-28 | 9.21 | $9.23 | 30844 |
| 2025-02-27 | 9.21 | $9.21 | 32600 |
| 2025-02-26 | 9.20 | $9.21 | 13100 |
| 2025-02-25 | 9.20 | $9.20 | 36331 |
| 2025-02-24 | 9.20 | $9.17 | 20300 |
| 2025-02-21 | 9.20 | $9.15 | 18403 |
| 2025-02-20 | 9.20 | $9.22 | 19129 |
| 2025-02-19 | 9.20 | $9.22 | 33103 |
| 2025-02-18 | 9.19 | $9.22 | 28721 |
| 2025-02-14 | 9.18 | $9.19 | 23800 |
| 2025-02-13 | 9.17 | $9.16 | 16500 |
| 2025-02-12 | 9.17 | $9.12 | 45600 |
| 2025-02-11 | 9.18 | $9.20 | 34400 |
| 2025-02-10 | 9.17 | $9.19 | 46000 |
| 2025-02-07 | 9.16 | $9.23 | 29011 |
| 2025-02-06 | 9.15 | $9.21 | 16500 |
| 2025-02-05 | 9.13 | $9.19 | 25841 |
| 2025-02-04 | 9.12 | $9.16 | 13040 |
| 2025-02-03 | 9.11 | $9.11 | 20137 |
| 2025-01-31 | 9.11 | $9.15 | 17400 |
| 2025-01-30 | 9.10 | $9.16 | 23249 |
| 2025-01-29 | 9.08 | $9.06 | 21839 |
| 2025-01-28 | 9.09 | $9.07 | 20607 |
| 2025-01-27 | 9.09 | $9.13 | 24600 |
| 2025-01-24 | 9.08 | $9.14 | 20000 |
| 2025-01-23 | 9.07 | $9.18 | 12000 |
| 2025-01-22 | 9.05 | $9.14 | 19042 |
| 2025-01-21 | 9.03 | $9.13 | 18403 |
| 2025-01-17 | 9.01 | $9.08 | 30800 |
| 2025-01-16 | 9.00 | $9.10 | 24414 |
| 2025-01-15 | 8.99 | $9.07 | 31606 |
| 2025-01-14 | 8.98 | $8.92 | 48136 |
| 2025-01-13 | 9.00 | $8.86 | 74600 |
| 2025-01-10 | 9.03 | $8.93 | 45703 |
| 2025-01-08 | 9.06 | $9.08 | 11700 |
| 2025-01-07 | 9.06 | $9.06 | 15600 |
| 2025-01-06 | 9.06 | $9.17 | 18928 |
| 2025-01-03 | 9.04 | $9.15 | 34900 |
| 2025-01-02 | 9.02 | $9.08 | 23600 |
| 2024-12-31 | 9.02 | $9.01 | 43900 |
| 2024-12-30 | 9.02 | $8.91 | 126000 |
| 2024-12-27 | 9.06 | $8.99 | 45301 |
| 2024-12-26 | 9.07 | $9.04 | 21100 |
| 2024-12-24 | 9.09 | $9.01 | 16429 |
| 2024-12-23 | 9.11 | $9.06 | 32800 |
| 2024-12-20 | 9.12 | $9.07 | 23941 |
| 2024-12-19 | 9.14 | $9.05 | 27121 |
| 2024-12-18 | 9.16 | $9.08 | 77100 |
| 2024-12-17 | 9.18 | $9.09 | 77428 |
| 2024-12-16 | 9.20 | $9.19 | 25332 |
| 2024-12-13 | 9.20 | $9.18 | 20224 |
| 2024-12-12 | 9.20 | $9.21 | 9011 |
| 2024-12-11 | 9.20 | $9.27 | 11600 |
| 2024-12-10 | 9.18 | $9.24 | 31200 |
| 2024-12-09 | 9.17 | $9.26 | 18600 |
| 2024-12-06 | 9.15 | $9.22 | 56843 |
| 2024-12-05 | 9.14 | $9.22 | 7604 |
| 2024-12-04 | 9.13 | $9.23 | 31200 |
| 2024-12-03 | 9.11 | $9.21 | 56200 |
| 2024-12-02 | 9.09 | $9.19 | 28320 |
| 2024-11-29 | 9.08 | $9.19 | 9800 |
| 2024-11-27 | 9.06 | $9.14 | 41500 |
| 2024-11-26 | 9.06 | $9.06 | 41028 |
| 2024-11-25 | 9.07 | $9.07 | 13900 |
| 2024-11-22 | 9.07 | $9.03 | 37500 |
| 2024-11-21 | 9.09 | $9.02 | 54200 |
| 2024-11-20 | 9.12 | $9.06 | 33900 |
| 2024-11-19 | 9.14 | $9.07 | 29731 |
| 2024-11-18 | 9.16 | $9.08 | 37144 |
| 2024-11-15 | 9.18 | $9.05 | 28800 |
| 2024-11-14 | 9.22 | $9.11 | 72325 |
| 2024-11-13 | 9.24 | $9.19 | 14921 |
| 2024-11-12 | 9.26 | $9.24 | 20500 |
| 2024-11-11 | 9.26 | $9.34 | 59048 |
| 2024-11-08 | 9.25 | $9.34 | 67400 |
| 2024-11-07 | 9.24 | $9.24 | 31433 |
| 2024-11-06 | 9.24 | $9.20 | 56040 |
| 2024-11-05 | 9.25 | $9.21 | 19806 |
| 2024-11-04 | 9.26 | $9.19 | 32834 |
| 2024-11-01 | 9.28 | $9.18 | 39200 |
| 2024-10-31 | 9.31 | $9.17 | 30500 |
| 2024-10-30 | 9.34 | $9.17 | 20500 |
| 2024-10-29 | 9.37 | $9.16 | 53300 |
| 2024-10-28 | 9.41 | $9.21 | 24012 |
| 2024-10-25 | 9.45 | $9.32 | 37242 |
| 2024-10-24 | 9.47 | $9.34 | 53439 |
| 2024-10-23 | 9.49 | $9.43 | 98900 |
| 2024-10-22 | 9.50 | $9.52 | 55938 |
| 2024-10-21 | 9.48 | $9.45 | 108436 |
| 2024-10-18 | 9.48 | $9.50 | 56539 |
| 2024-10-17 | 9.46 | $9.40 | 30700 |
| 2024-10-16 | 9.47 | $9.44 | 40100 |
| 2024-10-15 | 9.46 | $9.38 | 45100 |
| 2024-10-14 | 9.47 | $9.40 | 17610 |
| 2024-10-11 | 9.47 | $9.40 | 13107 |
| 2024-10-10 | 9.47 | $9.37 | 35402 |
| 2024-10-09 | 9.48 | $9.37 | 13000 |
| 2024-10-08 | 9.49 | $9.40 | 29930 |
| 2024-10-07 | 9.49 | $9.33 | 42410 |
| 2024-10-04 | 9.51 | $9.41 | 13000 |
| 2024-10-03 | 9.51 | $9.44 | 34147 |
| 2024-10-02 | 9.51 | $9.46 | 30949 |
| 2024-10-01 | 9.50 | $9.45 | 42500 |
| 2024-09-30 | 9.49 | $9.41 | 49149 |
| 2024-09-27 | 9.48 | $9.40 | 36645 |
| 2024-09-26 | 9.48 | $9.39 | 21140 |
| 2024-09-25 | 9.47 | $9.46 | 20014 |
| 2024-09-24 | 9.45 | $9.46 | 12500 |
| 2024-09-23 | 9.43 | $9.42 | 30200 |
| 2024-09-20 | 9.40 | $9.49 | 20118 |
| 2024-09-19 | 9.36 | $9.49 | 40500 |
| 2024-09-18 | 9.31 | $9.38 | 30623 |
| 2024-09-17 | 9.27 | $9.31 | 67300 |
| 2024-09-16 | 9.24 | $9.28 | 98601 |
| 2024-09-13 | 9.21 | $9.26 | 19400 |
| 2024-09-12 | 9.18 | $9.19 | 50600 |
| 2024-09-11 | 9.16 | $9.19 | 54049 |
| 2024-09-10 | 9.13 | $9.17 | 45632 |
| 2024-09-09 | 9.10 | $9.13 | 24800 |
| 2024-09-06 | 9.08 | $9.11 | 26200 |
| 2024-09-05 | 9.05 | $9.08 | 37729 |
| 2024-09-04 | 9.03 | $9.06 | 28000 |
| 2024-09-03 | 9.00 | $9.05 | 54928 |
| 2024-08-30 | 8.98 | $9.06 | 50300 |
| 2024-08-29 | 8.94 | $9.02 | 31137 |
| 2024-08-28 | 8.91 | $9.02 | 27822 |
| 2024-08-27 | 8.87 | $8.97 | 23549 |
| 2024-08-26 | 8.83 | $8.96 | 109400 |
| 2024-08-23 | 8.79 | $8.89 | 67940 |
| 2024-08-22 | 8.76 | $8.86 | 56400 |
| 2024-08-21 | 8.73 | $8.85 | 30733 |
| 2024-08-20 | 8.70 | $8.80 | 18739 |
| 2024-08-19 | 8.67 | $8.82 | 31300 |
| 2024-08-16 | 8.63 | $8.78 | 23917 |
| 2024-08-15 | 8.59 | $8.73 | 58636 |
| 2024-08-14 | 8.56 | $8.64 | 29100 |
| 2024-08-13 | 8.54 | $8.57 | 31202 |
| 2024-08-12 | 8.53 | $8.53 | 33731 |
| 2024-08-09 | 8.53 | $8.55 | 12600 |
| 2024-08-08 | 8.52 | $8.52 | 75700 |
| 2024-08-07 | 8.52 | $8.47 | 28600 |
| 2024-08-06 | 8.53 | $8.40 | 37500 |
| 2024-08-05 | 8.56 | $8.35 | 72700 |
| 2024-08-02 | 8.60 | $8.57 | 78924 |
| 2024-08-01 | 8.60 | $8.57 | 85014 |
| 2024-07-31 | 8.60 | $8.57 | 116700 |
| 2024-07-30 | 8.60 | $8.58 | 38005 |
| 2024-07-29 | 8.60 | $8.54 | 82000 |
| 2024-07-26 | 8.60 | $8.56 | 29700 |
| 2024-07-25 | 8.60 | $8.55 | 76300 |
| 2024-07-24 | 8.61 | $8.55 | 37500 |
| 2024-07-23 | 8.61 | $8.61 | 51000 |
| 2024-07-22 | 8.61 | $8.61 | 35401 |
| 2024-07-19 | 8.60 | $8.61 | 25200 |
| 2024-07-18 | 8.59 | $8.64 | 22328 |
| 2024-07-17 | 8.57 | $8.62 | 57200 |
| 2024-07-16 | 8.55 | $8.60 | 71900 |
| 2024-07-15 | 8.53 | $8.54 | 37517 |
| 2024-07-12 | 8.52 | $8.57 | 31947 |
| 2024-07-11 | 8.50 | $8.55 | 57234 |
| 2024-07-10 | 8.49 | $8.50 | 8100 |
| 2024-07-09 | 8.48 | $8.44 | 23939 |
| 2024-07-08 | 8.48 | $8.49 | 23300 |
| 2024-07-05 | 8.48 | $8.51 | 13704 |
| 2024-07-03 | 8.47 | $8.53 | 27200 |
| 2024-07-02 | 8.45 | $8.46 | 29425 |
| 2024-07-01 | 8.44 | $8.42 | 14300 |
| 2024-06-28 | 8.44 | $8.47 | 26600 |
| 2024-06-27 | 8.43 | $8.43 | 12127 |
| 2024-06-26 | 8.42 | $8.39 | 15642 |
| 2024-06-25 | 8.43 | $8.39 | 30000 |
| 2024-06-24 | 8.43 | $8.38 | 18619 |
| 2024-06-21 | 8.44 | $8.40 | 17000 |
| 2024-06-20 | 8.44 | $8.42 | 40948 |
| 2024-06-18 | 8.44 | $8.41 | 27300 |
| 2024-06-17 | 8.44 | $8.48 | 123430 |
| 2024-06-14 | 8.42 | $8.41 | 19738 |
| 2024-06-13 | 8.42 | $8.42 | 19140 |
| 2024-06-12 | 8.41 | $8.44 | 38233 |
| 2024-06-11 | 8.40 | $8.39 | 18941 |
| 2024-06-10 | 8.40 | $8.38 | 14900 |
| 2024-06-07 | 8.39 | $8.36 | 22642 |
| 2024-06-06 | 8.39 | $8.41 | 24932 |
| 2024-06-05 | 8.38 | $8.46 | 24100 |
| 2024-06-04 | 8.36 | $8.43 | 35900 |
| 2024-06-03 | 8.34 | $8.43 | 47300 |
| 2024-05-31 | 8.32 | $8.38 | 34100 |
| 2024-05-30 | 8.30 | $8.27 | 37733 |
| 2024-05-29 | 8.30 | $8.20 | 29426 |
| 2024-05-28 | 8.32 | $8.27 | 38600 |
| 2024-05-24 | 8.33 | $8.31 | 25900 |
| 2024-05-23 | 8.33 | $8.23 | 34300 |
| 2024-05-22 | 8.35 | $8.31 | 22900 |
| 2024-05-21 | 8.35 | $8.39 | 18607 |
| 2024-05-20 | 8.33 | $8.39 | 11700 |
| 2024-05-17 | 8.31 | $8.39 | 14032 |
| 2024-05-16 | 8.29 | $8.38 | 17700 |
| 2024-05-15 | 8.26 | $8.37 | 44100 |
| 2024-05-14 | 8.24 | $8.26 | 21000 |
| 2024-05-13 | 8.23 | $8.28 | 10700 |
| 2024-05-10 | 8.22 | $8.27 | 33505 |
| 2024-05-09 | 8.21 | $8.29 | 26400 |
| 2024-05-08 | 8.19 | $8.28 | 40515 |
| 2024-05-07 | 8.17 | $8.32 | 36028 |
| 2024-05-06 | 8.14 | $8.30 | 28400 |
| 2024-05-03 | 8.10 | $8.29 | 11831 |
| 2024-05-02 | 8.07 | $8.18 | 23930 |
| 2024-05-01 | 8.05 | $8.14 | 60538 |
| 2024-04-30 | 8.04 | $8.07 | 30800 |
| 2024-04-29 | 8.04 | $8.08 | 19620 |
| 2024-04-26 | 8.04 | $8.04 | 12400 |
| 2024-04-25 | 8.06 | $8.04 | 29900 |
| 2024-04-24 | 8.07 | $8.11 | 60432 |
| 2024-04-23 | 8.07 | $8.14 | 37600 |
| 2024-04-22 | 8.06 | $8.03 | 13135 |
| 2024-04-19 | 8.08 | $8.02 | 37048 |
| 2024-04-18 | 8.10 | $8.02 | 26541 |
| 2024-04-17 | 8.13 | $8.02 | 31740 |
| 2024-04-16 | 8.16 | $7.97 | 84916 |
| 2024-04-15 | 8.20 | $7.93 | 38500 |
| 2024-04-12 | 8.27 | $8.10 | 46400 |
| 2024-04-11 | 8.30 | $8.16 | 30038 |
| 2024-04-10 | 8.33 | $8.22 | 43224 |
| 2024-04-09 | 8.36 | $8.32 | 23800 |
| 2024-04-08 | 8.36 | $8.30 | 26600 |
| 2024-04-05 | 8.37 | $8.29 | 6326 |
| 2024-04-04 | 8.38 | $8.31 | 61925 |
| 2024-04-03 | 8.39 | $8.36 | 28100 |
| 2024-04-02 | 8.40 | $8.35 | 42432 |
| 2024-04-01 | 8.40 | $8.41 | 57300 |
| 2024-03-28 | 8.39 | $8.44 | 24900 |
| 2024-03-27 | 8.38 | $8.40 | 16729 |
| 2024-03-26 | 8.36 | $8.38 | 33808 |
| 2024-03-25 | 8.36 | $8.41 | 37247 |
| 2024-03-22 | 8.34 | $8.42 | 24800 |
| 2024-03-21 | 8.32 | $8.38 | 23730 |
| 2024-03-20 | 8.30 | $8.33 | 27343 |
| 2024-03-19 | 8.29 | $8.34 | 26627 |
| 2024-03-18 | 8.28 | $8.30 | 27734 |
| 2024-03-15 | 8.27 | $8.28 | 7200 |
| 2024-03-14 | 8.27 | $8.24 | 17203 |
| 2024-03-13 | 8.27 | $8.30 | 19700 |
| 2024-03-12 | 8.26 | $8.26 | 38002 |
| 2024-03-11 | 8.26 | $8.26 | 31504 |
| 2024-03-08 | 8.26 | $8.29 | 12622 |
| 2024-03-07 | 8.25 | $8.27 | 11922 |
| 2024-03-06 | 8.25 | $8.23 | 20327 |
| 2024-03-05 | 8.25 | $8.21 | 31920 |
| 2024-03-04 | 8.26 | $8.25 | 24400 |
| 2024-03-01 | 8.26 | $8.29 | 41319 |
| 2024-02-29 | 8.25 | $8.26 | 27046 |
| 2024-02-28 | 8.25 | $8.22 | 49600 |
| 2024-02-27 | 8.25 | $8.22 | 25700 |
| 2024-02-26 | 8.25 | $8.23 | 55200 |
| 2024-02-23 | 8.26 | $8.27 | 38932 |
| 2024-02-22 | 8.25 | $8.22 | 31400 |
| 2024-02-21 | 8.25 | $8.22 | 31600 |
| 2024-02-20 | 8.26 | $8.24 | 33400 |
| 2024-02-16 | 8.26 | $8.21 | 17808 |
| 2024-02-15 | 8.27 | $8.26 | 36000 |
| 2024-02-14 | 8.26 | $8.17 | 39100 |
| 2024-02-13 | 8.28 | $8.13 | 53000 |
| 2024-02-12 | 8.31 | $8.26 | 34408 |
| 2024-02-09 | 8.31 | $8.21 | 27700 |
| 2024-02-08 | 8.32 | $8.17 | 30600 |
| 2024-02-07 | 8.35 | $8.21 | 32327 |
| 2024-02-06 | 8.37 | $8.27 | 22615 |
| 2024-02-05 | 8.37 | $8.21 | 17213 |
| 2024-02-02 | 8.40 | $8.25 | 41016 |
| 2024-02-01 | 8.41 | $8.35 | 66500 |
| 2024-01-31 | 8.41 | $8.36 | 61819 |
| 2024-01-30 | 8.40 | $8.42 | 33400 |
| 2024-01-29 | 8.38 | $8.43 | 37400 |
| 2024-01-26 | 8.36 | $8.41 | 13704 |
| 2024-01-25 | 8.33 | $8.41 | 48800 |
| 2024-01-24 | 8.29 | $8.30 | 47733 |
| 2024-01-23 | 8.28 | $8.23 | 27100 |
| 2024-01-22 | 8.27 | $8.27 | 48947 |
| 2024-01-19 | 8.26 | $8.18 | 18336 |
| 2024-01-18 | 8.26 | $8.22 | 35541 |
| 2024-01-17 | 8.25 | $8.20 | 19143 |
| 2024-01-16 | 8.25 | $8.21 | 40315 |
| 2024-01-12 | 8.24 | $8.30 | 24726 |
| 2024-01-11 | 8.20 | $8.27 | 16636 |
| 2024-01-10 | 8.17 | $8.24 | 29600 |
| 2024-01-09 | 8.14 | $8.15 | 26800 |
| 2024-01-08 | 8.13 | $8.18 | 24500 |
| 2024-01-05 | 8.10 | $8.08 | 37532 |
| 2024-01-04 | 8.09 | $8.10 | 19100 |
| 2024-01-03 | 8.07 | $8.05 | 34900 |
| 2024-01-02 | 8.06 | $7.98 | 39900 |
| 2023-12-29 | 8.07 | $7.96 | 45249 |
| 2023-12-28 | 8.07 | $8.05 | 18140 |
| 2023-12-27 | 8.06 | $8.05 | 52800 |
| 2023-12-26 | 8.04 | $8.00 | 39133 |
| 2023-12-22 | 8.03 | $8.02 | 33300 |
| 2023-12-21 | 8.02 | $8.02 | 62300 |
| 2023-12-20 | 8.00 | $7.97 | 36531 |
| 2023-12-19 | 7.99 | $7.99 | 33638 |
| 2023-12-18 | 7.97 | $7.96 | 35700 |
| 2023-12-15 | 7.95 | $8.03 | 33315 |
| 2023-12-14 | 7.92 | $7.99 | 56821 |
| 2023-12-13 | 7.88 | $7.84 | 97500 |
| 2023-12-12 | 7.88 | $7.77 | 44016 |
| 2023-12-11 | 7.88 | $7.80 | 35140 |
| 2023-12-08 | 7.88 | $7.86 | 15713 |
| 2023-12-07 | 7.87 | $7.85 | 38746 |
| 2023-12-06 | 7.85 | $7.90 | 73701 |
| 2023-12-05 | 7.82 | $7.87 | 60204 |
| 2023-12-04 | 7.79 | $7.87 | 45611 |
| 2023-12-01 | 7.75 | $7.86 | 32827 |
| 2023-11-30 | 7.71 | $7.72 | 22219 |
| 2023-11-29 | 7.69 | $7.69 | 29534 |
| 2023-11-28 | 7.68 | $7.64 | 40100 |
| 2023-11-27 | 7.67 | $7.72 | 19400 |
| 2023-11-24 | 7.64 | $7.70 | 8104 |
| 2023-11-22 | 7.61 | $7.70 | 22114 |
| 2023-11-21 | 7.57 | $7.63 | 23400 |
| 2023-11-20 | 7.55 | $7.68 | 59231 |
| 2023-11-17 | 7.50 | $7.71 | 36000 |
| 2023-11-16 | 7.45 | $7.65 | 18600 |
| 2023-11-15 | 7.39 | $7.54 | 26700 |
| 2023-11-14 | 7.36 | $7.53 | 32432 |
| 2023-11-13 | 7.31 | $7.37 | 27829 |
| 2023-11-10 | 7.29 | $7.35 | 63916 |
| 2023-11-09 | 7.28 | $7.36 | 29000 |
| 2023-11-08 | 7.26 | $7.41 | 41200 |
| 2023-11-07 | 7.22 | $7.40 | 38245 |
| 2023-11-06 | 7.19 | $7.41 | 24100 |
| 2023-11-03 | 7.14 | $7.55 | 17327 |
| 2023-11-02 | 7.06 | $7.47 | 13500 |
| 2023-11-01 | 6.98 | $7.24 | 45900 |
| 2023-10-31 | 6.94 | $7.07 | 23800 |
| 2023-10-30 | 6.93 | $7.00 | 35413 |
| 2023-10-27 | 6.93 | $6.97 | 22242 |
| 2023-10-26 | 6.94 | $6.96 | 30440 |
| 2023-10-25 | 6.95 | $6.98 | 14610 |
| 2023-10-24 | 6.97 | $7.04 | 19100 |
| 2023-10-23 | 6.97 | $6.95 | 12900 |
| 2023-10-20 | 6.99 | $6.98 | 17300 |
| 2023-10-19 | 7.01 | $6.95 | 65700 |
| 2023-10-18 | 7.05 | $6.97 | 39832 |
| 2023-10-17 | 7.08 | $6.99 | 32200 |
| 2023-10-16 | 7.12 | $7.04 | 19800 |
| 2023-10-13 | 7.15 | $7.07 | 30136 |
| 2023-10-12 | 7.19 | $7.15 | 31300 |
| 2023-10-11 | 7.21 | $7.26 | 21700 |
| 2023-10-10 | 7.21 | $7.25 | 9208 |
| 2023-10-09 | 7.22 | $7.20 | 12600 |
| 2023-10-06 | 7.24 | $7.15 | 58818 |
| 2023-10-05 | 7.27 | $7.20 | 14818 |
| 2023-10-04 | 7.30 | $7.25 | 37114 |
| 2023-10-03 | 7.33 | $7.18 | 30400 |
| 2023-10-02 | 7.37 | $7.34 | 23300 |
| 2023-09-29 | 7.39 | $7.44 | 24224 |
| 2023-09-28 | 7.39 | $7.36 | 16911 |
| 2023-09-27 | 7.40 | $7.33 | 13600 |
| 2023-09-26 | 7.43 | $7.37 | 43400 |
| 2023-09-25 | 7.45 | $7.45 | 8614 |
| 2023-09-22 | 7.47 | $7.48 | 23618 |
| 2023-09-21 | 7.47 | $7.43 | 31317 |
| 2023-09-20 | 7.49 | $7.58 | 17918 |
| 2023-09-19 | 7.48 | $7.52 | 22200 |
| 2023-09-18 | 7.49 | $7.51 | 24100 |
| 2023-09-15 | 7.49 | $7.48 | 15700 |
| 2023-09-14 | 7.51 | $7.53 | 18600 |
| 2023-09-13 | 7.51 | $7.50 | 28200 |
| 2023-09-12 | 7.53 | $7.48 | 24904 |
| 2023-09-11 | 7.55 | $7.50 | 24200 |
| 2023-09-08 | 7.57 | $7.53 | 23800 |
| 2023-09-07 | 7.58 | $7.50 | 32504 |
| 2023-09-06 | 7.61 | $7.56 | 67309 |
| 2023-09-05 | 7.63 | $7.60 | 43500 |
| 2023-09-01 | 7.65 | $7.66 | 46644 |
| 2023-08-31 | 7.65 | $7.73 | 33700 |
| 2023-08-30 | 7.64 | $7.64 | 39900 |
| 2023-08-29 | 7.65 | $7.67 | 36200 |
| 2023-08-28 | 7.66 | $7.69 | 15800 |
| 2023-08-25 | 7.66 | $7.67 | 36400 |
| 2023-08-24 | 7.67 | $7.61 | 23722 |
| 2023-08-23 | 7.69 | $7.64 | 19300 |
| 2023-08-22 | 7.71 | $7.61 | 11726 |
| 2023-08-21 | 7.74 | $7.62 | 34332 |
| 2023-08-18 | 7.77 | $7.64 | 19200 |
| 2023-08-17 | 7.81 | $7.63 | 13830 |
| 2023-08-16 | 7.85 | $7.66 | 17404 |
| 2023-08-15 | 7.89 | $7.76 | 24817 |
| 2023-08-14 | 7.92 | $7.91 | 12700 |
| 2023-08-11 | 7.92 | $7.92 | 13900 |
| 2023-08-10 | 7.92 | $7.87 | 17300 |
| 2023-08-09 | 7.93 | $7.92 | 9419 |
| 2023-08-08 | 7.93 | $7.96 | 19900 |
| 2023-08-07 | 7.92 | $7.95 | 25006 |
| 2023-08-04 | 7.91 | $7.90 | 20900 |
| 2023-08-03 | 7.91 | $7.87 | 26800 |
| 2023-08-02 | 7.92 | $7.92 | 32300 |
| 2023-08-01 | 7.92 | $7.92 | 48400 |
| 2023-07-31 | 7.92 | $8.00 | 20000 |
| 2023-07-28 | 7.90 | $7.93 | 28708 |
| 2023-07-27 | 7.89 | $7.86 | 32148 |
| 2023-07-26 | 7.90 | $7.92 | 16609 |
| 2023-07-25 | 7.89 | $7.88 | 22000 |
| 2023-07-24 | 7.89 | $7.84 | 35500 |
| 2023-07-21 | 7.90 | $7.85 | 14300 |
| 2023-07-20 | 7.91 | $7.89 | 17100 |
| 2023-07-19 | 7.91 | $7.93 | 14403 |
| 2023-07-18 | 7.91 | $7.92 | 14816 |
| 2023-07-17 | 7.90 | $7.83 | 11700 |
| 2023-07-14 | 7.92 | $7.85 | 22426 |
| 2023-07-13 | 7.93 | $7.92 | 14424 |
| 2023-07-12 | 7.93 | $7.90 | 17324 |
| 2023-07-11 | 7.93 | $7.84 | 37800 |
| 2023-07-10 | 7.95 | $7.90 | 14200 |
| 2023-07-07 | 7.95 | $7.87 | 15200 |
| 2023-07-06 | 7.96 | $7.83 | 24309 |
| 2023-07-05 | 7.99 | $8.01 | 16800 |
| 2023-07-03 | 7.97 | $7.99 | 56027 |
| 2023-06-30 | 7.96 | $8.01 | 26000 |
| 2023-06-29 | 7.95 | $7.95 | 36341 |
| 2023-06-28 | 7.94 | $8.06 | 12633 |
| 2023-06-27 | 7.91 | $7.95 | 73831 |
| 2023-06-26 | 7.89 | $7.83 | 20200 |
| 2023-06-23 | 7.90 | $7.81 | 12534 |
| 2023-06-22 | 7.91 | $7.83 | 7600 |
| 2023-06-21 | 7.92 | $7.92 | 19900 |
| 2023-06-20 | 7.92 | $7.93 | 18700 |
| 2023-06-16 | 7.91 | $7.89 | 19116 |
| 2023-06-15 | 7.90 | $7.89 | 40119 |
| 2023-06-14 | 7.90 | $7.89 | 17600 |
| 2023-06-13 | 7.89 | $7.97 | 25109 |
| 2023-06-12 | 7.87 | $7.99 | 20800 |
| 2023-06-09 | 7.84 | $8.07 | 33136 |
| 2023-06-08 | 7.78 | $8.01 | 15000 |
| 2023-06-07 | 7.73 | $7.98 | 10723 |
| 2023-06-06 | 7.68 | $7.91 | 29700 |
| 2023-06-05 | 7.63 | $7.91 | 18237 |
| 2023-06-02 | 7.58 | $7.93 | 54016 |
| 2023-06-01 | 7.52 | $7.79 | 23300 |
| 2023-05-31 | 7.47 | $7.63 | 16400 |
| 2023-05-30 | 7.45 | $7.60 | 14224 |
| 2023-05-26 | 7.44 | $7.51 | 8927 |
| 2023-05-25 | 7.44 | $7.47 | 19115 |
| 2023-05-24 | 7.45 | $7.43 | 41940 |
| 2023-05-23 | 7.48 | $7.62 | 31245 |
| 2023-05-22 | 7.47 | $7.68 | 10600 |
| 2023-05-19 | 7.44 | $7.70 | 36000 |
| 2023-05-18 | 7.41 | $7.61 | 38200 |
| 2023-05-17 | 7.40 | $7.56 | 19221 |
| 2023-05-16 | 7.39 | $7.36 | 13900 |
| 2023-05-15 | 7.43 | $7.40 | 30024 |
| 2023-05-12 | 7.46 | $7.33 | 24644 |
| 2023-05-11 | 7.52 | $7.32 | 47448 |
| 2023-05-10 | 7.59 | $7.42 | 46514 |
| 2023-05-09 | 7.65 | $7.48 | 33300 |
| 2023-05-08 | 7.71 | $7.53 | 24200 |
| 2023-05-05 | 7.77 | $7.57 | 21211 |
| 2023-05-04 | 7.83 | $7.47 | 45700 |
| 2023-05-03 | 7.92 | $7.80 | 14300 |
| 2023-05-02 | 7.97 | $7.90 | 16245 |
| 2023-05-01 | 7.99 | $8.05 | 42029 |
| 2023-04-28 | 7.99 | $8.06 | 25909 |
| 2023-04-27 | 7.99 | $8.00 | 9724 |
| 2023-04-26 | 8.00 | $7.95 | 21200 |
| 2023-04-25 | 8.03 | $7.97 | 24225 |
| 2023-04-24 | 8.05 | $8.08 | 15524 |
| 2023-04-21 | 8.06 | $8.01 | 23912 |
| 2023-04-20 | 8.08 | $8.05 | 11648 |
| 2023-04-19 | 8.10 | $8.18 | 1012 |
| 2023-04-18 | 8.09 | $8.22 | 14400 |
| 2023-04-17 | 8.08 | $8.23 | 10912 |
| 2023-04-14 | 8.06 | $8.25 | 13900 |
| 2023-04-13 | 8.03 | $8.31 | 27112 |
| 2023-04-12 | 7.99 | $8.30 | 15900 |
| 2023-04-11 | 7.95 | $8.27 | 6544 |
| 2023-04-10 | 7.91 | $8.20 | 10418 |
| 2023-04-06 | 7.88 | $8.11 | 21208 |
| 2023-04-05 | 7.86 | $8.08 | 9300 |
| 2023-04-04 | 7.84 | $8.15 | 35100 |
| 2023-04-03 | 7.82 | $8.32 | 36900 |
| 2023-03-31 | 7.75 | $8.25 | 111300 |
| 2023-03-30 | 7.69 | $7.91 | 81849 |
| 2023-03-29 | 7.70 | $7.82 | 14019 |
| 2023-03-28 | 7.72 | $7.72 | 14300 |
| 2023-03-27 | 7.78 | $7.74 | 24707 |
| 2023-03-24 | 7.84 | $7.60 | 34519 |
| 2023-03-23 | 7.94 | $7.79 | 5800 |
| 2023-03-22 | 8.03 | $7.97 | 20000 |
| 2023-03-21 | 8.09 | $7.90 | 41328 |
| 2023-03-20 | 8.18 | $7.62 | 76248 |
| 2023-03-17 | 8.35 | $8.03 | 35500 |
| 2023-03-16 | 8.45 | $8.26 | 45109 |
| 2023-03-15 | 8.53 | $8.05 | 30400 |
| 2023-03-14 | 8.67 | $8.33 | 36700 |
| 2023-03-13 | 8.77 | $8.11 | 92200 |
| 2023-03-10 | 8.93 | $8.52 | 31237 |
| 2023-03-09 | 9.04 | $8.88 | 21000 |
| 2023-03-08 | 9.08 | $8.95 | 19800 |
| 2023-03-07 | 9.13 | $9.03 | 15714 |
| 2023-03-06 | 9.16 | $9.07 | 35105 |
| 2023-03-03 | 9.19 | $9.12 | 5100 |
| 2023-03-02 | 9.21 | $9.08 | 24000 |
| 2023-03-01 | 9.24 | $9.18 | 15800 |
| 2023-02-28 | 9.26 | $9.14 | 16900 |
| 2023-02-27 | 9.30 | $9.09 | 26700 |
| 2023-02-24 | 9.34 | $9.10 | 6500 |
| 2023-02-23 | 9.40 | $9.14 | 15412 |
| 2023-02-22 | 9.45 | $9.15 | 12935 |
| 2023-02-21 | 9.51 | $9.13 | 16500 |
| 2023-02-17 | 9.59 | $9.39 | 22700 |
| 2023-02-16 | 9.62 | $9.50 | 10200 |
| 2023-02-15 | 9.63 | $9.60 | 26035 |
| 2023-02-14 | 9.62 | $9.53 | 33600 |
| 2023-02-13 | 9.63 | $9.51 | 9647 |
| 2023-02-10 | 9.64 | $9.52 | 11211 |
| 2023-02-09 | 9.65 | $9.53 | 13400 |
| 2023-02-08 | 9.65 | $9.57 | 28200 |
| 2023-02-07 | 9.65 | $9.55 | 15500 |
| 2023-02-06 | 9.65 | $9.59 | 11800 |
| 2023-02-03 | 9.64 | $9.70 | 24600 |
| 2023-02-02 | 9.61 | $9.74 | 19347 |
| 2023-02-01 | 9.56 | $9.74 | 63613 |
| 2023-01-31 | 9.50 | $9.58 | 24000 |
| 2023-01-30 | 9.47 | $9.53 | 18335 |
| 2023-01-27 | 9.44 | $9.49 | 29246 |
| 2023-01-26 | 9.41 | $9.39 | 27900 |
| 2023-01-25 | 9.40 | $9.38 | 20600 |
| 2023-01-24 | 9.38 | $9.41 | 15300 |
| 2023-01-23 | 9.36 | $9.37 | 48714 |
| 2023-01-20 | 9.34 | $9.54 | 20400 |
| 2023-01-19 | 9.29 | $9.56 | 22814 |
| 2023-01-18 | 9.22 | $9.43 | 26200 |
| 2023-01-17 | 9.16 | $9.32 | 50845 |
| 2023-01-13 | 9.12 | $9.28 | 44500 |
| 2023-01-12 | 9.08 | $9.34 | 18200 |
| 2023-01-11 | 9.02 | $9.26 | 7106 |
| 2023-01-10 | 8.97 | $9.19 | 26617 |
| 2023-01-09 | 8.92 | $9.10 | 23306 |
| 2023-01-06 | 8.89 | $9.12 | 28500 |
| 2023-01-05 | 8.84 | $8.99 | 14706 |
| 2023-01-04 | 8.82 | $9.01 | 35700 |
| 2023-01-03 | 8.79 | $8.74 | 20600 |
| 2022-12-30 | 8.81 | $8.60 | 86200 |
| 2022-12-29 | 8.87 | $8.63 | 19800 |
| 2022-12-28 | 8.93 | $8.64 | 49846 |
| 2022-12-27 | 9.00 | $8.88 | 63922 |
| 2022-12-23 | 9.02 | $8.93 | 27700 |
| 2022-12-22 | 9.05 | $8.78 | 24137 |
| 2022-12-21 | 9.10 | $8.90 | 16200 |
| 2022-12-20 | 9.14 | $8.98 | 14241 |
| 2022-12-19 | 9.17 | $8.98 | 15718 |
| 2022-12-16 | 9.21 | $9.06 | 13030 |
| 2022-12-15 | 9.23 | $9.14 | 22700 |
| 2022-12-14 | 9.24 | $9.17 | 26531 |
| 2022-12-13 | 9.24 | $9.16 | 35300 |
| 2022-12-12 | 9.24 | $9.11 | 25838 |
| 2022-12-09 | 9.26 | $9.22 | 7200 |
| 2022-12-08 | 9.25 | $9.15 | 13800 |
| 2022-12-07 | 9.26 | $9.12 | 19445 |
| 2022-12-06 | 9.27 | $9.12 | 30300 |
| 2022-12-05 | 9.29 | $9.12 | 28437 |
| 2022-12-02 | 9.30 | $9.34 | 32000 |
| 2022-12-01 | 9.27 | $9.35 | 27948 |
| 2022-11-30 | 9.24 | $9.33 | 21400 |
| 2022-11-29 | 9.20 | $9.07 | 23505 |
| 2022-11-28 | 9.21 | $9.18 | 15200 |
| 2022-11-25 | 9.19 | $9.20 | 4915 |
| 2022-11-23 | 9.17 | $9.26 | 15500 |
| 2022-11-22 | 9.13 | $9.35 | 18820 |
| 2022-11-21 | 9.07 | $9.33 | 21515 |
| 2022-11-18 | 8.99 | $9.06 | 6300 |
| 2022-11-17 | 8.96 | $9.11 | 14234 |
| 2022-11-16 | 8.92 | $9.09 | 22624 |
| 2022-11-15 | 8.87 | $9.16 | 16732 |
| 2022-11-14 | 8.80 | $9.12 | 18800 |
| 2022-11-11 | 8.73 | $9.28 | 36918 |
| 2022-11-10 | 8.61 | $9.10 | 17025 |
| 2022-11-09 | 8.51 | $8.76 | 14326 |
| 2022-11-08 | 8.47 | $8.75 | 34200 |
| 2022-11-07 | 8.42 | $8.63 | 14200 |
| 2022-11-04 | 8.39 | $8.49 | 55900 |
| 2022-11-03 | 8.38 | $8.41 | 18526 |
| 2022-11-02 | 8.39 | $8.47 | 19800 |
| 2022-11-01 | 8.40 | $8.54 | 40511 |
| 2022-10-31 | 8.39 | $8.53 | 35800 |
| 2022-10-28 | 8.38 | $8.68 | 12534 |
| 2022-10-27 | 8.33 | $8.66 | 26600 |
| 2022-10-26 | 8.29 | $8.38 | 21244 |
| 2022-10-25 | 8.30 | $8.36 | 41109 |
| 2022-10-24 | 8.32 | $8.43 | 21800 |
| 2022-10-21 | 8.33 | $8.37 | 12500 |
| 2022-10-20 | 8.35 | $8.41 | 16814 |
| 2022-10-19 | 8.37 | $8.47 | 34912 |
| 2022-10-18 | 8.38 | $8.35 | 9200 |
| 2022-10-17 | 8.42 | $8.39 | 23300 |
| 2022-10-14 | 8.46 | $8.37 | 14600 |
| 2022-10-13 | 8.51 | $8.50 | 15100 |
| 2022-10-12 | 8.55 | $8.63 | 21928 |
| 2022-10-11 | 8.56 | $8.52 | 27832 |
| 2022-10-10 | 8.60 | $8.54 | 17713 |
| 2022-10-07 | 8.65 | $8.58 | 25840 |
| 2022-10-06 | 8.70 | $8.78 | 16516 |
| 2022-10-05 | 8.71 | $8.88 | 20100 |
| 2022-10-04 | 8.71 | $8.96 | 17338 |
| 2022-10-03 | 8.69 | $8.89 | 27006 |
| 2022-09-30 | 8.68 | $8.57 | 21900 |
| 2022-09-29 | 8.75 | $8.60 | 24831 |
| 2022-09-28 | 8.81 | $8.99 | 26600 |
| 2022-09-27 | 8.81 | $8.66 | 66500 |
| 2022-09-26 | 8.88 | $8.56 | 27942 |
| 2022-09-23 | 8.99 | $8.68 | 53302 |
| 2022-09-22 | 9.09 | $8.94 | 62200 |
| 2022-09-21 | 9.15 | $9.15 | 15000 |
| 2022-09-20 | 9.18 | $9.06 | 17721 |
| 2022-09-19 | 9.23 | $9.19 | 9000 |
| 2022-09-16 | 9.26 | $9.20 | 15423 |
| 2022-09-15 | 9.30 | $9.19 | 16500 |
| 2022-09-14 | 9.35 | $9.23 | 24900 |
| 2022-09-13 | 9.40 | $9.24 | 23438 |
| 2022-09-12 | 9.46 | $9.33 | 12046 |
| 2022-09-09 | 9.51 | $9.34 | 13402 |
| 2022-09-08 | 9.57 | $9.34 | 21100 |
| 2022-09-07 | 9.63 | $9.44 | 30401 |
| 2022-09-06 | 9.69 | $9.55 | 14415 |
| 2022-09-02 | 9.73 | $9.55 | 23600 |
| 2022-09-01 | 9.78 | $9.54 | 14211 |
| 2022-08-31 | 9.84 | $9.61 | 17204 |
| 2022-08-30 | 9.89 | $9.61 | 19243 |
| 2022-08-29 | 9.96 | $9.62 | 29040 |
| 2022-08-26 | 10.03 | $9.81 | 15938 |
| 2022-08-25 | 10.07 | $9.90 | 7500 |
| 2022-08-24 | 10.11 | $9.91 | 13200 |
| 2022-08-23 | 10.14 | $9.82 | 16600 |
| 2022-08-22 | 10.20 | $10.06 | 20200 |
| 2022-08-19 | 10.22 | $10.12 | 18800 |
| 2022-08-18 | 10.22 | $10.19 | 25100 |
| 2022-08-17 | 10.22 | $10.14 | 12045 |
| 2022-08-16 | 10.22 | $10.25 | 12700 |
| 2022-08-15 | 10.19 | $10.32 | 18500 |
| 2022-08-12 | 10.15 | $10.26 | 24503 |
| 2022-08-11 | 10.11 | $10.13 | 14700 |
| 2022-08-10 | 10.10 | $10.06 | 19200 |
| 2022-08-09 | 10.09 | $10.03 | 22100 |
| 2022-08-08 | 10.09 | $9.97 | 29314 |
| 2022-08-05 | 10.10 | $10.10 | 8900 |
| 2022-08-04 | 10.09 | $10.06 | 17700 |
| 2022-08-03 | 10.08 | $10.09 | 23511 |
| 2022-08-02 | 10.06 | $10.17 | 20838 |
| 2022-08-01 | 10.02 | $10.35 | 17600 |
| 2022-07-29 | 9.93 | $10.15 | 27700 |
| 2022-07-28 | 9.88 | $9.94 | 23500 |
| 2022-07-27 | 9.86 | $9.88 | 13227 |
| 2022-07-26 | 9.84 | $9.74 | 7000 |
| 2022-07-25 | 9.86 | $9.80 | 24143 |
| 2022-07-22 | 9.86 | $9.99 | 27300 |
| 2022-07-21 | 9.83 | $10.05 | 16730 |
| 2022-07-20 | 9.77 | $10.09 | 13749 |
| 2022-07-19 | 9.70 | $9.97 | 12134 |
| 2022-07-18 | 9.64 | $9.80 | 8614 |
| 2022-07-15 | 9.61 | $9.77 | 23005 |
| 2022-07-14 | 9.58 | $9.79 | 27600 |
| 2022-07-13 | 9.54 | $9.55 | 15400 |
| 2022-07-12 | 9.55 | $9.68 | 7800 |
| 2022-07-11 | 9.52 | $9.70 | 18400 |
| 2022-07-08 | 9.50 | $9.77 | 72240 |
| 2022-07-07 | 9.45 | $9.85 | 20203 |
| 2022-07-06 | 9.38 | $9.46 | 18131 |
| 2022-07-05 | 9.38 | $9.56 | 35333 |
| 2022-07-01 | 9.36 | $9.46 | 26804 |
| 2022-06-30 | 9.36 | $9.52 | 22040 |
| 2022-06-29 | 9.35 | $9.47 | 8400 |
| 2022-06-28 | 9.35 | $9.51 | 13335 |
| 2022-06-27 | 9.34 | $9.41 | 19137 |
| 2022-06-24 | 9.35 | $9.30 | 24433 |
| 2022-06-23 | 9.39 | $9.39 | 21349 |
| 2022-06-22 | 9.42 | $9.12 | 41026 |
| 2022-06-21 | 9.51 | $9.22 | 21000 |
| 2022-06-17 | 9.59 | $9.40 | 21600 |
| 2022-06-16 | 9.65 | $9.46 | 30410 |
| 2022-06-15 | 9.71 | $9.63 | 12500 |
| 2022-06-14 | 9.74 | $9.49 | 16900 |
| 2022-06-13 | 9.81 | $9.63 | 29210 |
| 2022-06-10 | 9.87 | $9.82 | 13800 |
| 2022-06-09 | 9.89 | $9.98 | 11900 |
| 2022-06-08 | 9.88 | $10.01 | 36244 |
| 2022-06-07 | 9.86 | $10.15 | 14122 |
| 2022-06-06 | 9.81 | $9.94 | 30900 |
| 2022-06-03 | 9.80 | $10.04 | 19705 |
| 2022-06-02 | 9.77 | $10.18 | 23416 |
| 2022-06-01 | 9.70 | $10.06 | 21205 |
| 2022-05-31 | 9.65 | $9.93 | 33146 |
| 2022-05-27 | 9.62 | $10.09 | 33800 |
| 2022-05-26 | 9.56 | $9.85 | 37100 |
| 2022-05-25 | 9.53 | $9.60 | 26500 |
| 2022-05-24 | 9.56 | $9.50 | 28304 |
| 2022-05-23 | 9.61 | $9.51 | 68400 |
| 2022-05-20 | 9.67 | $9.66 | 18444 |
| 2022-05-19 | 9.71 | $9.79 | 26700 |
| 2022-05-18 | 9.74 | $9.84 | 19624 |
| 2022-05-17 | 9.75 | $9.89 | 22405 |
| 2022-05-16 | 9.77 | $9.80 | 15300 |
| 2022-05-13 | 9.80 | $9.85 | 10438 |
| 2022-05-12 | 9.84 | $9.74 | 9700 |
| 2022-05-11 | 9.90 | $9.76 | 19800 |
| 2022-05-10 | 9.97 | $9.85 | 62200 |
| 2022-05-09 | 10.04 | $9.65 | 129221 |
| 2022-05-06 | 10.16 | $10.01 | 40932 |
| 2022-05-05 | 10.23 | $10.07 | 25309 |
| 2022-05-04 | 10.29 | $10.20 | 30445 |
| 2022-05-03 | 10.35 | $10.05 | 26030 |
| 2022-05-02 | 10.44 | $10.11 | 87923 |
| 2022-04-29 | 10.54 | $10.36 | 26100 |
| 2022-04-28 | 10.60 | $10.50 | 12800 |
| 2022-04-27 | 10.64 | $10.47 | 19200 |
| 2022-04-26 | 10.70 | $10.49 | 12500 |
| 2022-04-25 | 10.76 | $10.59 | 20800 |
| 2022-04-22 | 10.81 | $10.63 | 10500 |
| 2022-04-21 | 10.87 | $10.76 | 12413 |
| 2022-04-20 | 10.90 | $10.85 | 29100 |
| 2022-04-19 | 10.92 | $10.75 | 25123 |
| 2022-04-18 | 10.97 | $10.72 | 31626 |
| 2022-04-14 | 11.03 | $10.78 | 20500 |
| 2022-04-13 | 11.09 | $10.99 | 9337 |
| 2022-04-12 | 11.12 | $10.99 | 9530 |
| 2022-04-11 | 11.15 | $11.00 | 10449 |
| 2022-04-08 | 11.18 | $10.99 | 7300 |
| 2022-04-07 | 11.22 | $11.09 | 8000 |
| 2022-04-06 | 11.25 | $11.00 | 15400 |
| 2022-04-05 | 11.29 | $11.36 | 14000 |
| 2022-04-04 | 11.27 | $11.53 | 14323 |
| 2022-04-01 | 11.21 | $11.55 | 11723 |
| 2022-03-31 | 11.14 | $11.50 | 15500 |
| 2022-03-30 | 11.06 | $11.39 | 20000 |
| 2022-03-29 | 11.00 | $11.18 | 22309 |
| 2022-03-28 | 10.96 | $10.98 | 11500 |
| 2022-03-25 | 10.97 | $10.94 | 26013 |
| 2022-03-24 | 10.99 | $11.03 | 17243 |
| 2022-03-23 | 10.99 | $11.13 | 11106 |
| 2022-03-22 | 10.97 | $11.20 | 25700 |
| 2022-03-21 | 10.94 | $11.26 | 18303 |
| 2022-03-18 | 10.88 | $11.42 | 19500 |
| 2022-03-17 | 10.79 | $11.18 | 13800 |
| 2022-03-16 | 10.73 | $11.12 | 32000 |
| 2022-03-15 | 10.67 | $10.91 | 23400 |
| 2022-03-14 | 10.66 | $10.65 | 16515 |
| 2022-03-11 | 10.69 | $10.82 | 32314 |
| 2022-03-10 | 10.70 | $10.86 | 31717 |
| 2022-03-09 | 10.71 | $10.79 | 23731 |
| 2022-03-08 | 10.73 | $10.83 | 47100 |
| 2022-03-07 | 10.74 | $10.79 | 33600 |
| 2022-03-04 | 10.78 | $10.90 | 23500 |
| 2022-03-03 | 10.79 | $11.04 | 16341 |
| 2022-03-02 | 10.78 | $10.98 | 30945 |
| 2022-03-01 | 10.78 | $10.90 | 29400 |
| 2022-02-28 | 10.81 | $10.88 | 48600 |
| 2022-02-25 | 10.84 | $10.87 | 34200 |
| 2022-02-24 | 10.88 | $10.70 | 36100 |
| 2022-02-23 | 10.97 | $10.73 | 20337 |
| 2022-02-22 | 11.07 | $10.84 | 33600 |
| 2022-02-18 | 11.16 | $11.00 | 14800 |
| 2022-02-17 | 11.24 | $10.96 | 71416 |
| 2022-02-16 | 11.34 | $11.20 | 16246 |
| 2022-02-15 | 11.41 | $11.08 | 40000 |
| 2022-02-14 | 11.51 | $10.98 | 85235 |
| 2022-02-11 | 11.66 | $11.41 | 17102 |
| 2022-02-10 | 11.74 | $11.55 | 24822 |
| 2022-02-09 | 11.80 | $11.76 | 24632 |
| 2022-02-08 | 11.83 | $11.82 | 23032 |
| 2022-02-07 | 11.86 | $11.87 | 24200 |
| 2022-02-04 | 11.87 | $11.98 | 35820 |
| 2022-02-03 | 11.87 | $12.01 | 67600 |
| 2022-02-02 | 11.87 | $11.84 | 37815 |
| 2022-02-01 | 11.90 | $11.84 | 21310 |
| 2022-01-31 | 11.93 | $11.70 | 124024 |
| 2022-01-28 | 12.00 | $11.87 | 14600 |
| 2022-01-27 | 12.05 | $11.93 | 34604 |
| 2022-01-26 | 12.10 | $11.98 | 22900 |
| 2022-01-25 | 12.14 | $11.90 | 38600 |
| 2022-01-24 | 12.21 | $11.93 | 55943 |
| 2022-01-21 | 12.28 | $12.13 | 22207 |
| 2022-01-20 | 12.32 | $12.25 | 10829 |
| 2022-01-19 | 12.34 | $12.28 | 8500 |
| 2022-01-18 | 12.36 | $12.20 | 28600 |
| 2022-01-14 | 12.40 | $12.38 | 8000 |
| 2022-01-13 | 12.42 | $12.41 | 22639 |
| 2022-01-12 | 12.42 | $12.44 | 14548 |
| 2022-01-11 | 12.42 | $12.42 | 28027 |
| 2022-01-10 | 12.43 | $12.40 | 22400 |
| 2022-01-07 | 12.44 | $12.36 | 7400 |
| 2022-01-06 | 12.46 | $12.34 | 28038 |
| 2022-01-05 | 12.49 | $12.30 | 49432 |
| 2022-01-04 | 12.54 | $12.56 | 10439 |
| 2022-01-03 | 12.53 | $12.65 | 17300 |
| 2021-12-31 | 12.51 | $12.75 | 20500 |
| 2021-12-30 | 12.46 | $12.60 | 25100 |
| 2021-12-29 | 12.44 | $12.49 | 13400 |
| 2021-12-28 | 12.43 | $12.44 | 30722 |
| 2021-12-27 | 12.44 | $12.52 | 49642 |
| 2021-12-23 | 12.43 | $12.46 | 22100 |
| 2021-12-22 | 12.43 | $12.43 | 12401 |
| 2021-12-21 | 12.44 | $12.40 | 7700 |
| 2021-12-20 | 12.46 | $12.33 | 24200 |
| 2021-12-17 | 12.49 | $12.41 | 54100 |
| 2021-12-16 | 12.52 | $12.62 | 14526 |
| 2021-12-15 | 12.50 | $12.63 | 14935 |
| 2021-12-14 | 12.48 | $12.53 | 10407 |
| 2021-12-13 | 12.47 | $12.56 | 22400 |
| 2021-12-10 | 12.46 | $12.61 | 12820 |
| 2021-12-09 | 12.44 | $12.52 | 14449 |
| 2021-12-08 | 12.44 | $12.46 | 18047 |
| 2021-12-07 | 12.45 | $12.59 | 18900 |
| 2021-12-06 | 12.43 | $12.43 | 11923 |
| 2021-12-03 | 12.44 | $12.38 | 10100 |
| 2021-12-02 | 12.47 | $12.40 | 15747 |
| 2021-12-01 | 12.50 | $12.51 | 7809 |
| 2021-11-30 | 12.51 | $12.51 | 16000 |
| 2021-11-29 | 12.52 | $12.51 | 19700 |
| 2021-11-26 | 12.53 | $12.35 | 14900 |
| 2021-11-24 | 12.58 | $12.50 | 16400 |
| 2021-11-23 | 12.61 | $12.40 | 10320 |
| 2021-11-22 | 12.66 | $12.49 | 30722 |
| 2021-11-19 | 12.71 | $12.55 | 10600 |
| 2021-11-18 | 12.75 | $12.69 | 17400 |
| 2021-11-17 | 12.76 | $12.73 | 8200 |
| 2021-11-16 | 12.77 | $12.76 | 9400 |
| 2021-11-15 | 12.78 | $12.72 | 22700 |
| 2021-11-12 | 12.79 | $12.78 | 8000 |
| 2021-11-11 | 12.80 | $12.79 | 21515 |
| 2021-11-10 | 12.80 | $12.78 | 9000 |
| 2021-11-09 | 12.81 | $12.86 | 7035 |
| 2021-11-08 | 12.80 | $12.86 | 21532 |
| 2021-11-05 | 12.79 | $12.81 | 12637 |
| 2021-11-04 | 12.78 | $12.82 | 17209 |
| 2021-11-03 | 12.78 | $12.77 | 7600 |
| 2021-11-02 | 12.78 | $12.81 | 8600 |
| 2021-11-01 | 12.78 | $12.85 | 17500 |
| 2021-10-29 | 12.77 | $12.85 | 9447 |
| 2021-10-28 | 12.76 | $12.80 | 17800 |
| 2021-10-27 | 12.75 | $12.76 | 19200 |
| 2021-10-26 | 12.76 | $12.75 | 11787 |
| 2021-10-25 | 12.76 | $12.75 | 10115 |
| 2021-10-22 | 12.77 | $12.80 | 7344 |
| 2021-10-21 | 12.77 | $12.82 | 11440 |
| 2021-10-20 | 12.77 | $12.90 | 13846 |
| 2021-10-19 | 12.75 | $12.83 | 18547 |
| 2021-10-18 | 12.74 | $12.80 | 8520 |
| 2021-10-15 | 12.73 | $12.84 | 11244 |
| 2021-10-14 | 12.72 | $12.81 | 7541 |
| 2021-10-13 | 12.71 | $12.76 | 6813 |
| 2021-10-12 | 12.71 | $12.70 | 13629 |
| 2021-10-11 | 12.73 | $12.75 | 17700 |
| 2021-10-08 | 12.73 | $12.78 | 3900 |
| 2021-10-07 | 12.73 | $12.71 | 18024 |
| 2021-10-06 | 12.75 | $12.74 | 18200 |
| 2021-10-05 | 12.77 | $12.70 | 7533 |
| 2021-10-04 | 12.80 | $12.69 | 21000 |
| 2021-10-01 | 12.83 | $12.75 | 10517 |
| 2021-09-30 | 12.86 | $12.82 | 17730 |
| 2021-09-29 | 12.87 | $12.74 | 13624 |
| 2021-09-28 | 12.91 | $12.70 | 19500 |
| 2021-09-27 | 12.97 | $12.81 | 18400 |
| 2021-09-24 | 13.00 | $12.97 | 12135 |
| 2021-09-23 | 13.01 | $13.07 | 8843 |
| 2021-09-22 | 13.01 | $13.13 | 21800 |
| 2021-09-21 | 12.98 | $13.17 | 24424 |
| 2021-09-20 | 12.95 | $13.02 | 25100 |
| 2021-09-17 | 12.94 | $13.03 | 10800 |
| 2021-09-16 | 12.93 | $13.05 | 9701 |
| 2021-09-15 | 12.92 | $12.96 | 16630 |
| 2021-09-14 | 12.92 | $12.90 | 10922 |
| 2021-09-13 | 12.94 | $12.90 | 18900 |
| 2021-09-10 | 12.95 | $12.90 | 20500 |
| 2021-09-09 | 12.98 | $13.00 | 13046 |
| 2021-09-08 | 12.98 | $13.00 | 22100 |
| 2021-09-07 | 12.99 | $13.05 | 17622 |
| 2021-09-03 | 12.98 | $12.99 | 15200 |
| 2021-09-02 | 12.99 | $13.04 | 5900 |
| 2021-09-01 | 12.99 | $13.00 | 6500 |
| 2021-08-31 | 13.00 | $12.96 | 8500 |
| 2021-08-30 | 13.02 | $12.97 | 23147 |
| 2021-08-27 | 13.05 | $13.00 | 8500 |
| 2021-08-26 | 13.07 | $12.99 | 10900 |
| 2021-08-25 | 13.09 | $13.00 | 12200 |
| 2021-08-24 | 13.12 | $13.03 | 9807 |
| 2021-08-23 | 13.15 | $13.02 | 14700 |
| 2021-08-20 | 13.18 | $13.16 | 16344 |
| 2021-08-19 | 13.19 | $13.10 | 9900 |
| 2021-08-18 | 13.22 | $13.22 | 16500 |
| 2021-08-17 | 13.22 | $13.15 | 17149 |
| 2021-08-16 | 13.24 | $13.30 | 24800 |
| 2021-08-13 | 13.23 | $13.26 | 26738 |
| 2021-08-12 | 13.23 | $13.22 | 10300 |
| 2021-08-11 | 13.24 | $13.20 | 22100 |
| 2021-08-10 | 13.25 | $13.24 | 9400 |
| 2021-08-09 | 13.25 | $13.34 | 9546 |
| 2021-08-06 | 13.24 | $13.39 | 14500 |
| 2021-08-05 | 13.21 | $13.37 | 14816 |
| 2021-08-04 | 13.19 | $13.34 | 49200 |
| 2021-08-03 | 13.17 | $13.12 | 3600 |
| 2021-08-02 | 13.19 | $13.15 | 19125 |
| 2021-07-30 | 13.20 | $12.99 | 69415 |
| 2021-07-29 | 13.26 | $13.19 | 15700 |
| 2021-07-28 | 13.28 | $13.19 | 6416 |
| 2021-07-27 | 13.30 | $13.18 | 18500 |
| 2021-07-26 | 13.34 | $13.23 | 12037 |
| 2021-07-23 | 13.36 | $13.29 | 12430 |
| 2021-07-22 | 13.38 | $13.24 | 9300 |
| 2021-07-21 | 13.41 | $13.34 | 12345 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.22
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.92
Average
9.38
Maximum
13.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.22 | $9.18 | 21900 |
| 2026-07-16 | 9.23 | $9.22 | 10735 |
| 2026-07-15 | 9.23 | $9.22 | 14500 |
| 2026-07-14 | 9.22 | $9.22 | 19217 |
| 2026-07-13 | 9.22 | $9.20 | 17546 |
| 2026-07-10 | 9.22 | $9.19 | 9000 |
| 2026-07-09 | 9.23 | $9.21 | 7548 |
| 2026-07-08 | 9.23 | $9.17 | 25500 |
| 2026-07-07 | 9.25 | $9.22 | 21223 |
| 2026-07-06 | 9.25 | $9.25 | 24410 |
| 2026-07-02 | 9.24 | $9.23 | 16700 |
| 2026-07-01 | 9.23 | $9.26 | 32400 |
| 2026-06-30 | 9.22 | $9.24 | 39935 |
| 2026-06-29 | 9.20 | $9.27 | 19900 |
| 2026-06-26 | 9.18 | $9.17 | 6000 |
| 2026-06-25 | 9.18 | $9.16 | 18003 |
| 2026-06-24 | 9.18 | $9.13 | 4110 |
| 2026-06-23 | 9.19 | $9.15 | 18600 |
| 2026-06-22 | 9.20 | $9.19 | 28300 |
| 2026-06-18 | 9.19 | $9.22 | 3200 |
| 2026-06-17 | 9.18 | $9.21 | 16000 |
| 2026-06-16 | 9.16 | $9.22 | 9300 |
| 2026-06-15 | 9.14 | $9.19 | 7947 |
| 2026-06-12 | 9.13 | $9.14 | 16115 |
| 2026-06-11 | 9.12 | $9.14 | 14200 |
| 2026-06-10 | 9.12 | $9.13 | 12546 |
| 2026-06-09 | 9.11 | $9.12 | 56042 |
| 2026-06-08 | 9.11 | $9.14 | 11000 |
| 2026-06-05 | 9.11 | $9.09 | 10500 |
| 2026-06-04 | 9.12 | $9.13 | 14917 |
| 2026-06-03 | 9.11 | $9.13 | 33310 |
| 2026-06-02 | 9.11 | $9.12 | 47543 |
| 2026-06-01 | 9.11 | $9.16 | 44038 |
| 2026-05-29 | 9.10 | $9.20 | 34501 |
| 2026-05-28 | 9.07 | $9.16 | 38000 |
| 2026-05-27 | 9.05 | $9.13 | 49300 |
| 2026-05-26 | 9.04 | $9.09 | 54200 |
| 2026-05-22 | 9.04 | $9.07 | 56839 |
| 2026-05-21 | 9.05 | $9.01 | 40344 |
| 2026-05-20 | 9.07 | $9.07 | 66800 |
| 2026-05-19 | 9.09 | $9.02 | 39100 |
| 2026-05-18 | 9.12 | $9.06 | 33100 |
| 2026-05-15 | 9.15 | $9.08 | 56544 |
| 2026-05-14 | 9.18 | $9.15 | 37600 |
| 2026-05-13 | 9.20 | $9.14 | 5904 |
| 2026-05-12 | 9.22 | $9.16 | 19400 |
| 2026-05-11 | 9.24 | $9.20 | 46400 |
| 2026-05-08 | 9.26 | $9.24 | 20141 |
| 2026-05-07 | 9.26 | $9.21 | 25945 |
| 2026-05-06 | 9.28 | $9.24 | 45115 |
| 2026-05-05 | 9.29 | $9.25 | 50123 |
| 2026-05-04 | 9.29 | $9.25 | 21900 |
| 2026-05-01 | 9.30 | $9.28 | 25900 |
| 2026-04-30 | 9.30 | $9.25 | 72647 |
| 2026-04-29 | 9.31 | $9.20 | 19522 |
| 2026-04-28 | 9.33 | $9.22 | 62017 |
| 2026-04-27 | 9.36 | $9.24 | 63220 |
| 2026-04-24 | 9.38 | $9.29 | 24900 |
| 2026-04-23 | 9.39 | $9.29 | 6522 |
| 2026-04-22 | 9.40 | $9.40 | 27500 |
| 2026-04-21 | 9.37 | $9.37 | 52900 |
| 2026-04-20 | 9.35 | $9.36 | 22800 |
| 2026-04-17 | 9.33 | $9.36 | 50300 |
| 2026-04-16 | 9.30 | $9.32 | 29200 |
| 2026-04-15 | 9.27 | $9.34 | 15730 |
| 2026-04-14 | 9.24 | $9.30 | 20800 |
| 2026-04-13 | 9.21 | $9.28 | 6000 |
| 2026-04-10 | 9.17 | $9.27 | 7700 |
| 2026-04-09 | 9.14 | $9.26 | 3722 |
| 2026-04-08 | 9.10 | $9.26 | 32519 |
| 2026-04-07 | 9.05 | $9.17 | 25019 |
| 2026-04-06 | 9.01 | $9.18 | 15718 |
| 2026-04-02 | 8.97 | $9.15 | 36136 |
| 2026-04-01 | 8.94 | $9.13 | 22406 |
| 2026-03-31 | 8.90 | $9.04 | 79745 |
| 2026-03-30 | 8.88 | $8.90 | 29400 |
| 2026-03-27 | 8.91 | $8.88 | 69147 |
| 2026-03-26 | 8.95 | $9.00 | 39835 |
| 2026-03-25 | 8.97 | $9.04 | 20232 |
| 2026-03-24 | 8.98 | $8.99 | 50817 |
| 2026-03-23 | 9.01 | $9.02 | 26800 |
| 2026-03-20 | 9.05 | $8.97 | 23900 |
| 2026-03-19 | 9.10 | $9.13 | 24700 |
| 2026-03-18 | 9.13 | $9.20 | 11512 |
| 2026-03-17 | 9.13 | $9.21 | 18419 |
| 2026-03-16 | 9.14 | $9.19 | 26500 |
| 2026-03-13 | 9.16 | $9.18 | 22900 |
| 2026-03-12 | 9.18 | $9.20 | 18531 |
| 2026-03-11 | 9.21 | $9.21 | 12625 |
| 2026-03-10 | 9.25 | $9.18 | 19200 |
| 2026-03-09 | 9.30 | $9.15 | 58100 |
| 2026-03-06 | 9.37 | $9.26 | 45700 |
| 2026-03-05 | 9.43 | $9.34 | 28000 |
| 2026-03-04 | 9.48 | $9.40 | 93247 |
| 2026-03-03 | 9.52 | $9.46 | 22700 |
| 2026-03-02 | 9.55 | $9.50 | 50746 |
| 2026-02-27 | 9.57 | $9.54 | 30600 |
| 2026-02-26 | 9.59 | $9.54 | 33800 |
| 2026-02-25 | 9.61 | $9.57 | 22800 |
| 2026-02-24 | 9.63 | $9.58 | 27323 |
| 2026-02-23 | 9.65 | $9.54 | 40511 |
| 2026-02-20 | 9.68 | $9.62 | 8244 |
| 2026-02-19 | 9.70 | $9.68 | 23700 |
| 2026-02-18 | 9.70 | $9.69 | 28918 |
| 2026-02-17 | 9.69 | $9.65 | 33300 |
| 2026-02-13 | 9.70 | $9.66 | 43900 |
| 2026-02-12 | 9.71 | $9.65 | 33100 |
| 2026-02-11 | 9.71 | $9.68 | 13400 |
| 2026-02-10 | 9.71 | $9.68 | 47611 |
| 2026-02-09 | 9.71 | $9.68 | 36019 |
| 2026-02-06 | 9.71 | $9.67 | 32000 |
| 2026-02-05 | 9.70 | $9.70 | 28600 |
| 2026-02-04 | 9.69 | $9.69 | 8400 |
| 2026-02-03 | 9.68 | $9.67 | 59209 |
| 2026-02-02 | 9.67 | $9.71 | 59600 |
| 2026-01-30 | 9.64 | $9.64 | 38607 |
| 2026-01-29 | 9.63 | $9.65 | 27803 |
| 2026-01-28 | 9.61 | $9.59 | 36640 |
| 2026-01-27 | 9.60 | $9.56 | 38200 |
| 2026-01-26 | 9.60 | $9.56 | 29900 |
| 2026-01-23 | 9.61 | $9.56 | 15408 |
| 2026-01-22 | 9.61 | $9.65 | 27300 |
| 2026-01-21 | 9.58 | $9.62 | 25300 |
| 2026-01-20 | 9.56 | $9.55 | 30617 |
| 2026-01-16 | 9.55 | $9.55 | 11948 |
| 2026-01-15 | 9.54 | $9.55 | 14318 |
| 2026-01-14 | 9.52 | $9.57 | 7600 |
| 2026-01-13 | 9.50 | $9.54 | 24100 |
| 2026-01-12 | 9.48 | $9.53 | 29624 |
| 2026-01-09 | 9.46 | $9.47 | 37000 |
| 2026-01-08 | 9.45 | $9.47 | 25425 |
| 2026-01-07 | 9.45 | $9.44 | 21400 |
| 2026-01-06 | 9.45 | $9.47 | 29000 |
| 2026-01-05 | 9.44 | $9.45 | 12000 |
| 2026-01-02 | 9.43 | $9.45 | 31900 |
| 2025-12-31 | 9.43 | $9.45 | 46947 |
| 2025-12-30 | 9.42 | $9.48 | 37300 |
| 2025-12-29 | 9.40 | $9.43 | 34200 |
| 2025-12-26 | 9.40 | $9.41 | 18127 |
| 2025-12-24 | 9.40 | $9.42 | 27624 |
| 2025-12-23 | 9.40 | $9.37 | 52223 |
| 2025-12-22 | 9.42 | $9.44 | 41940 |
| 2025-12-19 | 9.41 | $9.43 | 69020 |
| 2025-12-18 | 9.41 | $9.44 | 21600 |
| 2025-12-17 | 9.41 | $9.42 | 23900 |
| 2025-12-16 | 9.41 | $9.41 | 26400 |
| 2025-12-15 | 9.42 | $9.45 | 24700 |
| 2025-12-12 | 9.42 | $9.43 | 48519 |
| 2025-12-11 | 9.43 | $9.48 | 35426 |
| 2025-12-10 | 9.42 | $9.48 | 38903 |
| 2025-12-09 | 9.41 | $9.44 | 43300 |
| 2025-12-08 | 9.41 | $9.41 | 51933 |
| 2025-12-05 | 9.42 | $9.39 | 133600 |
| 2025-12-04 | 9.45 | $9.50 | 40301 |
| 2025-12-03 | 9.44 | $9.49 | 30700 |
| 2025-12-02 | 9.44 | $9.48 | 29400 |
| 2025-12-01 | 9.44 | $9.46 | 43223 |
| 2025-11-28 | 9.45 | $9.54 | 37100 |
| 2025-11-26 | 9.43 | $9.50 | 42300 |
| 2025-11-25 | 9.43 | $9.48 | 31020 |
| 2025-11-24 | 9.43 | $9.45 | 33209 |
| 2025-11-21 | 9.44 | $9.38 | 15939 |
| 2025-11-20 | 9.48 | $9.37 | 44219 |
| 2025-11-19 | 9.54 | $9.51 | 6700 |
| 2025-11-18 | 9.56 | $9.51 | 34227 |
| 2025-11-17 | 9.59 | $9.56 | 31331 |
| 2025-11-14 | 9.61 | $9.59 | 46112 |
| 2025-11-13 | 9.62 | $9.55 | 26300 |
| 2025-11-12 | 9.65 | $9.70 | 12200 |
| 2025-11-11 | 9.64 | $9.70 | 25415 |
| 2025-11-10 | 9.63 | $9.71 | 67900 |
| 2025-11-07 | 9.61 | $9.59 | 47200 |
| 2025-11-06 | 9.62 | $9.63 | 11211 |
| 2025-11-05 | 9.63 | $9.62 | 29900 |
| 2025-11-04 | 9.64 | $9.59 | 19000 |
| 2025-11-03 | 9.67 | $9.65 | 43228 |
| 2025-10-31 | 9.68 | $9.80 | 20228 |
| 2025-10-30 | 9.65 | $9.72 | 24038 |
| 2025-10-29 | 9.64 | $9.69 | 49900 |
| 2025-10-28 | 9.63 | $9.61 | 35300 |
| 2025-10-27 | 9.65 | $9.62 | 52800 |
| 2025-10-24 | 9.67 | $9.62 | 14900 |
| 2025-10-23 | 9.69 | $9.64 | 23110 |
| 2025-10-22 | 9.71 | $9.70 | 36620 |
| 2025-10-21 | 9.72 | $9.73 | 24832 |
| 2025-10-20 | 9.72 | $9.66 | 20108 |
| 2025-10-17 | 9.74 | $9.71 | 9328 |
| 2025-10-16 | 9.75 | $9.71 | 8748 |
| 2025-10-15 | 9.77 | $9.76 | 33511 |
| 2025-10-14 | 9.77 | $9.73 | 20947 |
| 2025-10-13 | 9.77 | $9.74 | 7515 |
| 2025-10-10 | 9.78 | $9.71 | 17900 |
| 2025-10-09 | 9.80 | $9.79 | 65140 |
| 2025-10-08 | 9.79 | $9.72 | 28000 |
| 2025-10-07 | 9.81 | $9.67 | 37000 |
| 2025-10-06 | 9.84 | $9.79 | 59000 |
| 2025-10-03 | 9.84 | $9.79 | 19821 |
| 2025-10-02 | 9.84 | $9.78 | 12400 |
| 2025-10-01 | 9.84 | $9.81 | 36500 |
| 2025-09-30 | 9.83 | $9.75 | 89510 |
| 2025-09-29 | 9.83 | $9.72 | 21700 |
| 2025-09-26 | 9.84 | $9.73 | 24400 |
| 2025-09-25 | 9.85 | $9.74 | 23744 |
| 2025-09-24 | 9.85 | $9.74 | 46100 |
| 2025-09-23 | 9.85 | $9.77 | 66100 |
| 2025-09-22 | 9.84 | $9.88 | 40318 |
| 2025-09-19 | 9.79 | $9.84 | 55123 |
| 2025-09-18 | 9.74 | $9.82 | 205000 |
| 2025-09-17 | 9.69 | $9.76 | 94633 |
| 2025-09-16 | 9.63 | $9.73 | 114926 |
| 2025-09-15 | 9.58 | $9.61 | 60200 |
| 2025-09-12 | 9.54 | $9.59 | 29100 |
| 2025-09-11 | 9.51 | $9.60 | 59529 |
| 2025-09-10 | 9.46 | $9.56 | 63300 |
| 2025-09-09 | 9.42 | $9.50 | 69328 |
| 2025-09-08 | 9.38 | $9.46 | 59644 |
| 2025-09-05 | 9.35 | $9.43 | 84141 |
| 2025-09-04 | 9.31 | $9.37 | 34000 |
| 2025-09-03 | 9.29 | $9.33 | 45100 |
| 2025-09-02 | 9.28 | $9.30 | 50603 |
| 2025-08-29 | 9.28 | $9.31 | 278821 |
| 2025-08-28 | 9.27 | $9.29 | 49400 |
| 2025-08-27 | 9.26 | $9.25 | 55324 |
| 2025-08-26 | 9.27 | $9.28 | 69400 |
| 2025-08-25 | 9.27 | $9.25 | 76124 |
| 2025-08-22 | 9.28 | $9.27 | 82300 |
| 2025-08-21 | 9.28 | $9.26 | 60701 |
| 2025-08-20 | 9.29 | $9.26 | 115500 |
| 2025-08-19 | 9.30 | $9.28 | 79600 |
| 2025-08-18 | 9.30 | $9.28 | 81839 |
| 2025-08-15 | 9.30 | $9.29 | 53500 |
| 2025-08-14 | 9.31 | $9.28 | 86000 |
| 2025-08-13 | 9.31 | $9.28 | 182600 |
| 2025-08-12 | 9.32 | $9.32 | 56500 |
| 2025-08-11 | 9.31 | $9.32 | 41700 |
| 2025-08-08 | 9.31 | $9.37 | 27300 |
| 2025-08-07 | 9.28 | $9.32 | 87044 |
| 2025-08-06 | 9.27 | $9.29 | 16623 |
| 2025-08-05 | 9.26 | $9.29 | 19900 |
| 2025-08-04 | 9.25 | $9.28 | 42119 |
| 2025-08-01 | 9.24 | $9.28 | 17200 |
| 2025-07-31 | 9.23 | $9.27 | 25800 |
| 2025-07-30 | 9.22 | $9.23 | 56108 |
| 2025-07-29 | 9.22 | $9.22 | 29000 |
| 2025-07-28 | 9.22 | $9.21 | 43919 |
| 2025-07-25 | 9.23 | $9.20 | 40412 |
| 2025-07-24 | 9.24 | $9.19 | 43200 |
| 2025-07-23 | 9.26 | $9.25 | 33600 |
| 2025-07-22 | 9.26 | $9.24 | 70708 |
| 2025-07-21 | 9.26 | $9.25 | 31200 |
| 2025-07-18 | 9.26 | $9.25 | 70625 |
| 2025-07-17 | 9.26 | $9.23 | 10900 |
| 2025-07-16 | 9.27 | $9.23 | 49713 |
| 2025-07-15 | 9.27 | $9.22 | 61400 |
| 2025-07-14 | 9.28 | $9.20 | 39900 |
| 2025-07-11 | 9.30 | $9.26 | 21317 |
| 2025-07-10 | 9.30 | $9.27 | 14514 |
| 2025-07-09 | 9.30 | $9.24 | 64542 |
| 2025-07-08 | 9.31 | $9.27 | 17327 |
| 2025-07-07 | 9.31 | $9.25 | 105719 |
| 2025-07-03 | 9.31 | $9.33 | 35322 |
| 2025-07-02 | 9.29 | $9.33 | 27602 |
| 2025-07-01 | 9.26 | $9.28 | 33700 |
| 2025-06-30 | 9.23 | $9.25 | 30037 |
| 2025-06-27 | 9.21 | $9.23 | 20109 |
| 2025-06-26 | 9.20 | $9.18 | 22421 |
| 2025-06-25 | 9.19 | $9.20 | 27539 |
| 2025-06-24 | 9.17 | $9.19 | 14323 |
| 2025-06-23 | 9.16 | $9.13 | 10508 |
| 2025-06-20 | 9.15 | $9.14 | 19448 |
| 2025-06-18 | 9.15 | $9.12 | 18779 |
| 2025-06-17 | 9.14 | $9.11 | 8700 |
| 2025-06-16 | 9.14 | $9.13 | 25336 |
| 2025-06-13 | 9.13 | $9.07 | 48547 |
| 2025-06-12 | 9.13 | $9.15 | 39000 |
| 2025-06-11 | 9.11 | $9.09 | 18300 |
| 2025-06-10 | 9.10 | $9.12 | 12200 |
| 2025-06-09 | 9.08 | $9.10 | 11700 |
| 2025-06-06 | 9.07 | $9.07 | 10310 |
| 2025-06-05 | 9.05 | $9.06 | 16876 |
| 2025-06-04 | 9.04 | $9.05 | 24105 |
| 2025-06-03 | 9.02 | $9.00 | 21200 |
| 2025-06-02 | 9.02 | $8.96 | 111836 |
| 2025-05-30 | 9.02 | $8.98 | 29600 |
| 2025-05-29 | 9.03 | $8.99 | 17134 |
| 2025-05-28 | 9.02 | $8.94 | 55000 |
| 2025-05-27 | 9.03 | $8.95 | 42000 |
| 2025-05-23 | 9.05 | $8.98 | 42318 |
| 2025-05-22 | 9.05 | $9.01 | 50316 |
| 2025-05-21 | 9.04 | $8.97 | 37143 |
| 2025-05-20 | 9.04 | $9.06 | 51100 |
| 2025-05-19 | 9.01 | $9.02 | 46200 |
| 2025-05-16 | 8.99 | $8.98 | 64621 |
| 2025-05-15 | 8.97 | $8.97 | 18500 |
| 2025-05-14 | 8.95 | $8.94 | 33347 |
| 2025-05-13 | 8.94 | $9.00 | 14512 |
| 2025-05-12 | 8.90 | $8.94 | 31348 |
| 2025-05-09 | 8.87 | $8.92 | 48400 |
| 2025-05-08 | 8.85 | $8.87 | 21508 |
| 2025-05-07 | 8.83 | $8.85 | 22704 |
| 2025-05-06 | 8.81 | $8.87 | 18405 |
| 2025-05-05 | 8.79 | $8.85 | 60823 |
| 2025-05-02 | 8.76 | $8.90 | 41823 |
| 2025-05-01 | 8.72 | $8.83 | 29700 |
| 2025-04-30 | 8.69 | $8.79 | 19700 |
| 2025-04-29 | 8.66 | $8.77 | 25900 |
| 2025-04-28 | 8.64 | $8.77 | 18600 |
| 2025-04-25 | 8.61 | $8.79 | 20500 |
| 2025-04-24 | 8.57 | $8.77 | 27201 |
| 2025-04-23 | 8.54 | $8.68 | 19420 |
| 2025-04-22 | 8.52 | $8.64 | 20700 |
| 2025-04-21 | 8.52 | $8.59 | 21300 |
| 2025-04-17 | 8.54 | $8.71 | 9030 |
| 2025-04-16 | 8.52 | $8.64 | 32327 |
| 2025-04-15 | 8.53 | $8.66 | 27900 |
| 2025-04-14 | 8.54 | $8.58 | 24335 |
| 2025-04-11 | 8.57 | $8.51 | 40300 |
| 2025-04-10 | 8.64 | $8.53 | 22400 |
| 2025-04-09 | 8.72 | $8.83 | 33200 |
| 2025-04-08 | 8.73 | $8.53 | 28246 |
| 2025-04-07 | 8.84 | $8.41 | 89600 |
| 2025-04-04 | 9.01 | $8.55 | 79811 |
| 2025-04-03 | 9.17 | $9.07 | 36300 |
| 2025-04-02 | 9.21 | $9.22 | 8437 |
| 2025-04-01 | 9.20 | $9.17 | 25511 |
| 2025-03-31 | 9.21 | $9.22 | 27700 |
| 2025-03-28 | 9.21 | $9.19 | 24205 |
| 2025-03-27 | 9.22 | $9.20 | 5808 |
| 2025-03-26 | 9.22 | $9.21 | 5548 |
| 2025-03-25 | 9.22 | $9.21 | 40900 |
| 2025-03-24 | 9.23 | $9.20 | 13316 |
| 2025-03-21 | 9.23 | $9.24 | 14135 |
| 2025-03-20 | 9.23 | $9.26 | 10039 |
| 2025-03-19 | 9.21 | $9.30 | 29636 |
| 2025-03-18 | 9.19 | $9.21 | 13600 |
| 2025-03-17 | 9.18 | $9.18 | 20219 |
| 2025-03-14 | 9.18 | $9.16 | 10933 |
| 2025-03-13 | 9.19 | $9.15 | 6400 |
| 2025-03-12 | 9.20 | $9.17 | 10200 |
| 2025-03-11 | 9.21 | $9.19 | 19600 |
| 2025-03-10 | 9.22 | $9.18 | 18600 |
| 2025-03-07 | 9.23 | $9.17 | 12100 |
| 2025-03-06 | 9.24 | $9.22 | 19600 |
| 2025-03-05 | 9.25 | $9.25 | 24334 |
| 2025-03-04 | 9.24 | $9.23 | 28200 |
| 2025-03-03 | 9.23 | $9.25 | 35146 |
| 2025-02-28 | 9.22 | $9.23 | 30844 |
| 2025-02-27 | 9.22 | $9.21 | 32600 |
| 2025-02-26 | 9.21 | $9.21 | 13100 |
| 2025-02-25 | 9.21 | $9.20 | 36331 |
| 2025-02-24 | 9.21 | $9.17 | 20300 |
| 2025-02-21 | 9.21 | $9.15 | 18403 |
| 2025-02-20 | 9.23 | $9.22 | 19129 |
| 2025-02-19 | 9.22 | $9.22 | 33103 |
| 2025-02-18 | 9.21 | $9.22 | 28721 |
| 2025-02-14 | 9.20 | $9.19 | 23800 |
| 2025-02-13 | 9.19 | $9.16 | 16500 |
| 2025-02-12 | 9.20 | $9.12 | 45600 |
| 2025-02-11 | 9.21 | $9.20 | 34400 |
| 2025-02-10 | 9.21 | $9.19 | 46000 |
| 2025-02-07 | 9.20 | $9.23 | 29011 |
| 2025-02-06 | 9.18 | $9.21 | 16500 |
| 2025-02-05 | 9.16 | $9.19 | 25841 |
| 2025-02-04 | 9.15 | $9.16 | 13040 |
| 2025-02-03 | 9.13 | $9.11 | 20137 |
| 2025-01-31 | 9.14 | $9.15 | 17400 |
| 2025-01-30 | 9.12 | $9.16 | 23249 |
| 2025-01-29 | 9.11 | $9.06 | 21839 |
| 2025-01-28 | 9.12 | $9.07 | 20607 |
| 2025-01-27 | 9.12 | $9.13 | 24600 |
| 2025-01-24 | 9.11 | $9.14 | 20000 |
| 2025-01-23 | 9.10 | $9.18 | 12000 |
| 2025-01-22 | 9.07 | $9.14 | 19042 |
| 2025-01-21 | 9.04 | $9.13 | 18403 |
| 2025-01-17 | 9.02 | $9.08 | 30800 |
| 2025-01-16 | 9.00 | $9.10 | 24414 |
| 2025-01-15 | 8.98 | $9.07 | 31606 |
| 2025-01-14 | 8.96 | $8.92 | 48136 |
| 2025-01-13 | 8.98 | $8.86 | 74600 |
| 2025-01-10 | 9.03 | $8.93 | 45703 |
| 2025-01-08 | 9.06 | $9.08 | 11700 |
| 2025-01-07 | 9.06 | $9.06 | 15600 |
| 2025-01-06 | 9.06 | $9.17 | 18928 |
| 2025-01-03 | 9.03 | $9.15 | 34900 |
| 2025-01-02 | 9.00 | $9.08 | 23600 |
| 2024-12-31 | 8.99 | $9.01 | 43900 |
| 2024-12-30 | 8.99 | $8.91 | 126000 |
| 2024-12-27 | 9.03 | $8.99 | 45301 |
| 2024-12-26 | 9.05 | $9.04 | 21100 |
| 2024-12-24 | 9.07 | $9.01 | 16429 |
| 2024-12-23 | 9.10 | $9.06 | 32800 |
| 2024-12-20 | 9.11 | $9.07 | 23941 |
| 2024-12-19 | 9.13 | $9.05 | 27121 |
| 2024-12-18 | 9.16 | $9.08 | 77100 |
| 2024-12-17 | 9.19 | $9.09 | 77428 |
| 2024-12-16 | 9.22 | $9.19 | 25332 |
| 2024-12-13 | 9.22 | $9.18 | 20224 |
| 2024-12-12 | 9.23 | $9.21 | 9011 |
| 2024-12-11 | 9.23 | $9.27 | 11600 |
| 2024-12-10 | 9.21 | $9.24 | 31200 |
| 2024-12-09 | 9.20 | $9.26 | 18600 |
| 2024-12-06 | 9.17 | $9.22 | 56843 |
| 2024-12-05 | 9.16 | $9.22 | 7604 |
| 2024-12-04 | 9.14 | $9.23 | 31200 |
| 2024-12-03 | 9.11 | $9.21 | 56200 |
| 2024-12-02 | 9.08 | $9.19 | 28320 |
| 2024-11-29 | 9.06 | $9.19 | 9800 |
| 2024-11-27 | 9.03 | $9.14 | 41500 |
| 2024-11-26 | 9.01 | $9.06 | 41028 |
| 2024-11-25 | 9.01 | $9.07 | 13900 |
| 2024-11-22 | 9.01 | $9.03 | 37500 |
| 2024-11-21 | 9.03 | $9.02 | 54200 |
| 2024-11-20 | 9.06 | $9.06 | 33900 |
| 2024-11-19 | 9.08 | $9.07 | 29731 |
| 2024-11-18 | 9.10 | $9.08 | 37144 |
| 2024-11-15 | 9.12 | $9.05 | 28800 |
| 2024-11-14 | 9.17 | $9.11 | 72325 |
| 2024-11-13 | 9.20 | $9.19 | 14921 |
| 2024-11-12 | 9.21 | $9.24 | 20500 |
| 2024-11-11 | 9.22 | $9.34 | 59048 |
| 2024-11-08 | 9.19 | $9.34 | 67400 |
| 2024-11-07 | 9.16 | $9.24 | 31433 |
| 2024-11-06 | 9.15 | $9.20 | 56040 |
| 2024-11-05 | 9.16 | $9.21 | 19806 |
| 2024-11-04 | 9.17 | $9.19 | 32834 |
| 2024-11-01 | 9.18 | $9.18 | 39200 |
| 2024-10-31 | 9.21 | $9.17 | 30500 |
| 2024-10-30 | 9.24 | $9.17 | 20500 |
| 2024-10-29 | 9.29 | $9.16 | 53300 |
| 2024-10-28 | 9.34 | $9.21 | 24012 |
| 2024-10-25 | 9.39 | $9.32 | 37242 |
| 2024-10-24 | 9.42 | $9.34 | 53439 |
| 2024-10-23 | 9.45 | $9.43 | 98900 |
| 2024-10-22 | 9.46 | $9.52 | 55938 |
| 2024-10-21 | 9.44 | $9.45 | 108436 |
| 2024-10-18 | 9.43 | $9.50 | 56539 |
| 2024-10-17 | 9.41 | $9.40 | 30700 |
| 2024-10-16 | 9.41 | $9.44 | 40100 |
| 2024-10-15 | 9.41 | $9.38 | 45100 |
| 2024-10-14 | 9.42 | $9.40 | 17610 |
| 2024-10-11 | 9.42 | $9.40 | 13107 |
| 2024-10-10 | 9.42 | $9.37 | 35402 |
| 2024-10-09 | 9.44 | $9.37 | 13000 |
| 2024-10-08 | 9.45 | $9.40 | 29930 |
| 2024-10-07 | 9.46 | $9.33 | 42410 |
| 2024-10-04 | 9.50 | $9.41 | 13000 |
| 2024-10-03 | 9.51 | $9.44 | 34147 |
| 2024-10-02 | 9.51 | $9.46 | 30949 |
| 2024-10-01 | 9.50 | $9.45 | 42500 |
| 2024-09-30 | 9.50 | $9.41 | 49149 |
| 2024-09-27 | 9.50 | $9.40 | 36645 |
| 2024-09-26 | 9.51 | $9.39 | 21140 |
| 2024-09-25 | 9.52 | $9.46 | 20014 |
| 2024-09-24 | 9.50 | $9.46 | 12500 |
| 2024-09-23 | 9.48 | $9.42 | 30200 |
| 2024-09-20 | 9.46 | $9.49 | 20118 |
| 2024-09-19 | 9.42 | $9.49 | 40500 |
| 2024-09-18 | 9.36 | $9.38 | 30623 |
| 2024-09-17 | 9.32 | $9.31 | 67300 |
| 2024-09-16 | 9.29 | $9.28 | 98601 |
| 2024-09-13 | 9.26 | $9.26 | 19400 |
| 2024-09-12 | 9.23 | $9.19 | 50600 |
| 2024-09-11 | 9.21 | $9.19 | 54049 |
| 2024-09-10 | 9.19 | $9.17 | 45632 |
| 2024-09-09 | 9.16 | $9.13 | 24800 |
| 2024-09-06 | 9.14 | $9.11 | 26200 |
| 2024-09-05 | 9.11 | $9.08 | 37729 |
| 2024-09-04 | 9.09 | $9.06 | 28000 |
| 2024-09-03 | 9.07 | $9.05 | 54928 |
| 2024-08-30 | 9.05 | $9.06 | 50300 |
| 2024-08-29 | 9.01 | $9.02 | 31137 |
| 2024-08-28 | 8.98 | $9.02 | 27822 |
| 2024-08-27 | 8.93 | $8.97 | 23549 |
| 2024-08-26 | 8.89 | $8.96 | 109400 |
| 2024-08-23 | 8.85 | $8.89 | 67940 |
| 2024-08-22 | 8.81 | $8.86 | 56400 |
| 2024-08-21 | 8.78 | $8.85 | 30733 |
| 2024-08-20 | 8.73 | $8.80 | 18739 |
| 2024-08-19 | 8.70 | $8.82 | 31300 |
| 2024-08-16 | 8.64 | $8.78 | 23917 |
| 2024-08-15 | 8.59 | $8.73 | 58636 |
| 2024-08-14 | 8.54 | $8.64 | 29100 |
| 2024-08-13 | 8.51 | $8.57 | 31202 |
| 2024-08-12 | 8.50 | $8.53 | 33731 |
| 2024-08-09 | 8.49 | $8.55 | 12600 |
| 2024-08-08 | 8.48 | $8.52 | 75700 |
| 2024-08-07 | 8.48 | $8.47 | 28600 |
| 2024-08-06 | 8.49 | $8.40 | 37500 |
| 2024-08-05 | 8.53 | $8.35 | 72700 |
| 2024-08-02 | 8.58 | $8.57 | 78924 |
| 2024-08-01 | 8.59 | $8.57 | 85014 |
| 2024-07-31 | 8.59 | $8.57 | 116700 |
| 2024-07-30 | 8.59 | $8.58 | 38005 |
| 2024-07-29 | 8.59 | $8.54 | 82000 |
| 2024-07-26 | 8.60 | $8.56 | 29700 |
| 2024-07-25 | 8.61 | $8.55 | 76300 |
| 2024-07-24 | 8.62 | $8.55 | 37500 |
| 2024-07-23 | 8.63 | $8.61 | 51000 |
| 2024-07-22 | 8.63 | $8.61 | 35401 |
| 2024-07-19 | 8.62 | $8.61 | 25200 |
| 2024-07-18 | 8.61 | $8.64 | 22328 |
| 2024-07-17 | 8.58 | $8.62 | 57200 |
| 2024-07-16 | 8.56 | $8.60 | 71900 |
| 2024-07-15 | 8.54 | $8.54 | 37517 |
| 2024-07-12 | 8.53 | $8.57 | 31947 |
| 2024-07-11 | 8.51 | $8.55 | 57234 |
| 2024-07-10 | 8.49 | $8.50 | 8100 |
| 2024-07-09 | 8.48 | $8.44 | 23939 |
| 2024-07-08 | 8.49 | $8.49 | 23300 |
| 2024-07-05 | 8.48 | $8.51 | 13704 |
| 2024-07-03 | 8.47 | $8.53 | 27200 |
| 2024-07-02 | 8.44 | $8.46 | 29425 |
| 2024-07-01 | 8.44 | $8.42 | 14300 |
| 2024-06-28 | 8.44 | $8.47 | 26600 |
| 2024-06-27 | 8.42 | $8.43 | 12127 |
| 2024-06-26 | 8.42 | $8.39 | 15642 |
| 2024-06-25 | 8.42 | $8.39 | 30000 |
| 2024-06-24 | 8.43 | $8.38 | 18619 |
| 2024-06-21 | 8.44 | $8.40 | 17000 |
| 2024-06-20 | 8.45 | $8.42 | 40948 |
| 2024-06-18 | 8.45 | $8.41 | 27300 |
| 2024-06-17 | 8.45 | $8.48 | 123430 |
| 2024-06-14 | 8.43 | $8.41 | 19738 |
| 2024-06-13 | 8.43 | $8.42 | 19140 |
| 2024-06-12 | 8.43 | $8.44 | 38233 |
| 2024-06-11 | 8.41 | $8.39 | 18941 |
| 2024-06-10 | 8.41 | $8.38 | 14900 |
| 2024-06-07 | 8.41 | $8.36 | 22642 |
| 2024-06-06 | 8.42 | $8.41 | 24932 |
| 2024-06-05 | 8.41 | $8.46 | 24100 |
| 2024-06-04 | 8.38 | $8.43 | 35900 |
| 2024-06-03 | 8.36 | $8.43 | 47300 |
| 2024-05-31 | 8.33 | $8.38 | 34100 |
| 2024-05-30 | 8.31 | $8.27 | 37733 |
| 2024-05-29 | 8.31 | $8.20 | 29426 |
| 2024-05-28 | 8.34 | $8.27 | 38600 |
| 2024-05-24 | 8.36 | $8.31 | 25900 |
| 2024-05-23 | 8.36 | $8.23 | 34300 |
| 2024-05-22 | 8.39 | $8.31 | 22900 |
| 2024-05-21 | 8.40 | $8.39 | 18607 |
| 2024-05-20 | 8.39 | $8.39 | 11700 |
| 2024-05-17 | 8.37 | $8.39 | 14032 |
| 2024-05-16 | 8.34 | $8.38 | 17700 |
| 2024-05-15 | 8.32 | $8.37 | 44100 |
| 2024-05-14 | 8.28 | $8.26 | 21000 |
| 2024-05-13 | 8.28 | $8.28 | 10700 |
| 2024-05-10 | 8.27 | $8.27 | 33505 |
| 2024-05-09 | 8.25 | $8.29 | 26400 |
| 2024-05-08 | 8.23 | $8.28 | 40515 |
| 2024-05-07 | 8.21 | $8.32 | 36028 |
| 2024-05-06 | 8.16 | $8.30 | 28400 |
| 2024-05-03 | 8.12 | $8.29 | 11831 |
| 2024-05-02 | 8.06 | $8.18 | 23930 |
| 2024-05-01 | 8.03 | $8.14 | 60538 |
| 2024-04-30 | 8.01 | $8.07 | 30800 |
| 2024-04-29 | 8.01 | $8.08 | 19620 |
| 2024-04-26 | 8.00 | $8.04 | 12400 |
| 2024-04-25 | 8.01 | $8.04 | 29900 |
| 2024-04-24 | 8.02 | $8.11 | 60432 |
| 2024-04-23 | 8.01 | $8.14 | 37600 |
| 2024-04-22 | 7.99 | $8.03 | 13135 |
| 2024-04-19 | 8.00 | $8.02 | 37048 |
| 2024-04-18 | 8.02 | $8.02 | 26541 |
| 2024-04-17 | 8.04 | $8.02 | 31740 |
| 2024-04-16 | 8.08 | $7.97 | 84916 |
| 2024-04-15 | 8.13 | $7.93 | 38500 |
| 2024-04-12 | 8.22 | $8.10 | 46400 |
| 2024-04-11 | 8.27 | $8.16 | 30038 |
| 2024-04-10 | 8.31 | $8.22 | 43224 |
| 2024-04-09 | 8.34 | $8.32 | 23800 |
| 2024-04-08 | 8.35 | $8.30 | 26600 |
| 2024-04-05 | 8.36 | $8.29 | 6326 |
| 2024-04-04 | 8.38 | $8.31 | 61925 |
| 2024-04-03 | 8.40 | $8.36 | 28100 |
| 2024-04-02 | 8.41 | $8.35 | 42432 |
| 2024-04-01 | 8.42 | $8.41 | 57300 |
| 2024-03-28 | 8.41 | $8.44 | 24900 |
| 2024-03-27 | 8.39 | $8.40 | 16729 |
| 2024-03-26 | 8.38 | $8.38 | 33808 |
| 2024-03-25 | 8.37 | $8.41 | 37247 |
| 2024-03-22 | 8.35 | $8.42 | 24800 |
| 2024-03-21 | 8.32 | $8.38 | 23730 |
| 2024-03-20 | 8.30 | $8.33 | 27343 |
| 2024-03-19 | 8.29 | $8.34 | 26627 |
| 2024-03-18 | 8.27 | $8.30 | 27734 |
| 2024-03-15 | 8.26 | $8.28 | 7200 |
| 2024-03-14 | 8.25 | $8.24 | 17203 |
| 2024-03-13 | 8.26 | $8.30 | 19700 |
| 2024-03-12 | 8.25 | $8.26 | 38002 |
| 2024-03-11 | 8.25 | $8.26 | 31504 |
| 2024-03-08 | 8.24 | $8.29 | 12622 |
| 2024-03-07 | 8.23 | $8.27 | 11922 |
| 2024-03-06 | 8.22 | $8.23 | 20327 |
| 2024-03-05 | 8.22 | $8.21 | 31920 |
| 2024-03-04 | 8.23 | $8.25 | 24400 |
| 2024-03-01 | 8.23 | $8.29 | 41319 |
| 2024-02-29 | 8.21 | $8.26 | 27046 |
| 2024-02-28 | 8.20 | $8.22 | 49600 |
| 2024-02-27 | 8.21 | $8.22 | 25700 |
| 2024-02-26 | 8.21 | $8.23 | 55200 |
| 2024-02-23 | 8.21 | $8.27 | 38932 |
| 2024-02-22 | 8.20 | $8.22 | 31400 |
| 2024-02-21 | 8.20 | $8.22 | 31600 |
| 2024-02-20 | 8.20 | $8.24 | 33400 |
| 2024-02-16 | 8.20 | $8.21 | 17808 |
| 2024-02-15 | 8.20 | $8.26 | 36000 |
| 2024-02-14 | 8.19 | $8.17 | 39100 |
| 2024-02-13 | 8.21 | $8.13 | 53000 |
| 2024-02-12 | 8.25 | $8.26 | 34408 |
| 2024-02-09 | 8.25 | $8.21 | 27700 |
| 2024-02-08 | 8.27 | $8.17 | 30600 |
| 2024-02-07 | 8.30 | $8.21 | 32327 |
| 2024-02-06 | 8.33 | $8.27 | 22615 |
| 2024-02-05 | 8.34 | $8.21 | 17213 |
| 2024-02-02 | 8.38 | $8.25 | 41016 |
| 2024-02-01 | 8.41 | $8.35 | 66500 |
| 2024-01-31 | 8.41 | $8.36 | 61819 |
| 2024-01-30 | 8.41 | $8.42 | 33400 |
| 2024-01-29 | 8.39 | $8.43 | 37400 |
| 2024-01-26 | 8.36 | $8.41 | 13704 |
| 2024-01-25 | 8.33 | $8.41 | 48800 |
| 2024-01-24 | 8.28 | $8.30 | 47733 |
| 2024-01-23 | 8.27 | $8.23 | 27100 |
| 2024-01-22 | 8.27 | $8.27 | 48947 |
| 2024-01-19 | 8.25 | $8.18 | 18336 |
| 2024-01-18 | 8.26 | $8.22 | 35541 |
| 2024-01-17 | 8.25 | $8.20 | 19143 |
| 2024-01-16 | 8.25 | $8.21 | 40315 |
| 2024-01-12 | 8.25 | $8.30 | 24726 |
| 2024-01-11 | 8.21 | $8.27 | 16636 |
| 2024-01-10 | 8.18 | $8.24 | 29600 |
| 2024-01-09 | 8.14 | $8.15 | 26800 |
| 2024-01-08 | 8.12 | $8.18 | 24500 |
| 2024-01-05 | 8.09 | $8.08 | 37532 |
| 2024-01-04 | 8.08 | $8.10 | 19100 |
| 2024-01-03 | 8.06 | $8.05 | 34900 |
| 2024-01-02 | 8.05 | $7.98 | 39900 |
| 2023-12-29 | 8.06 | $7.96 | 45249 |
| 2023-12-28 | 8.08 | $8.05 | 18140 |
| 2023-12-27 | 8.07 | $8.05 | 52800 |
| 2023-12-26 | 8.05 | $8.00 | 39133 |
| 2023-12-22 | 8.05 | $8.02 | 33300 |
| 2023-12-21 | 8.04 | $8.02 | 62300 |
| 2023-12-20 | 8.02 | $7.97 | 36531 |
| 2023-12-19 | 8.02 | $7.99 | 33638 |
| 2023-12-18 | 8.00 | $7.96 | 35700 |
| 2023-12-15 | 7.99 | $8.03 | 33315 |
| 2023-12-14 | 7.95 | $7.99 | 56821 |
| 2023-12-13 | 7.91 | $7.84 | 97500 |
| 2023-12-12 | 7.91 | $7.77 | 44016 |
| 2023-12-11 | 7.93 | $7.80 | 35140 |
| 2023-12-08 | 7.94 | $7.86 | 15713 |
| 2023-12-07 | 7.93 | $7.85 | 38746 |
| 2023-12-06 | 7.93 | $7.90 | 73701 |
| 2023-12-05 | 7.90 | $7.87 | 60204 |
| 2023-12-04 | 7.87 | $7.87 | 45611 |
| 2023-12-01 | 7.83 | $7.86 | 32827 |
| 2023-11-30 | 7.79 | $7.72 | 22219 |
| 2023-11-29 | 7.78 | $7.69 | 29534 |
| 2023-11-28 | 7.77 | $7.64 | 40100 |
| 2023-11-27 | 7.78 | $7.72 | 19400 |
| 2023-11-24 | 7.75 | $7.70 | 8104 |
| 2023-11-22 | 7.73 | $7.70 | 22114 |
| 2023-11-21 | 7.70 | $7.63 | 23400 |
| 2023-11-20 | 7.68 | $7.68 | 59231 |
| 2023-11-17 | 7.64 | $7.71 | 36000 |
| 2023-11-16 | 7.57 | $7.65 | 18600 |
| 2023-11-15 | 7.51 | $7.54 | 26700 |
| 2023-11-14 | 7.47 | $7.53 | 32432 |
| 2023-11-13 | 7.42 | $7.37 | 27829 |
| 2023-11-10 | 7.41 | $7.35 | 63916 |
| 2023-11-09 | 7.40 | $7.36 | 29000 |
| 2023-11-08 | 7.38 | $7.41 | 41200 |
| 2023-11-07 | 7.34 | $7.40 | 38245 |
| 2023-11-06 | 7.30 | $7.41 | 24100 |
| 2023-11-03 | 7.24 | $7.55 | 17327 |
| 2023-11-02 | 7.13 | $7.47 | 13500 |
| 2023-11-01 | 7.01 | $7.24 | 45900 |
| 2023-10-31 | 6.95 | $7.07 | 23800 |
| 2023-10-30 | 6.92 | $7.00 | 35413 |
| 2023-10-27 | 6.92 | $6.97 | 22242 |
| 2023-10-26 | 6.92 | $6.96 | 30440 |
| 2023-10-25 | 6.93 | $6.98 | 14610 |
| 2023-10-24 | 6.94 | $7.04 | 19100 |
| 2023-10-23 | 6.93 | $6.95 | 12900 |
| 2023-10-20 | 6.95 | $6.98 | 17300 |
| 2023-10-19 | 6.97 | $6.95 | 65700 |
| 2023-10-18 | 7.00 | $6.97 | 39832 |
| 2023-10-17 | 7.04 | $6.99 | 32200 |
| 2023-10-16 | 7.09 | $7.04 | 19800 |
| 2023-10-13 | 7.12 | $7.07 | 30136 |
| 2023-10-12 | 7.16 | $7.15 | 31300 |
| 2023-10-11 | 7.19 | $7.26 | 21700 |
| 2023-10-10 | 7.18 | $7.25 | 9208 |
| 2023-10-09 | 7.18 | $7.20 | 12600 |
| 2023-10-06 | 7.20 | $7.15 | 58818 |
| 2023-10-05 | 7.24 | $7.20 | 14818 |
| 2023-10-04 | 7.27 | $7.25 | 37114 |
| 2023-10-03 | 7.30 | $7.18 | 30400 |
| 2023-10-02 | 7.36 | $7.34 | 23300 |
| 2023-09-29 | 7.37 | $7.44 | 24224 |
| 2023-09-28 | 7.37 | $7.36 | 16911 |
| 2023-09-27 | 7.39 | $7.33 | 13600 |
| 2023-09-26 | 7.42 | $7.37 | 43400 |
| 2023-09-25 | 7.45 | $7.45 | 8614 |
| 2023-09-22 | 7.46 | $7.48 | 23618 |
| 2023-09-21 | 7.46 | $7.43 | 31317 |
| 2023-09-20 | 7.49 | $7.58 | 17918 |
| 2023-09-19 | 7.47 | $7.52 | 22200 |
| 2023-09-18 | 7.46 | $7.51 | 24100 |
| 2023-09-15 | 7.47 | $7.48 | 15700 |
| 2023-09-14 | 7.48 | $7.53 | 18600 |
| 2023-09-13 | 7.48 | $7.50 | 28200 |
| 2023-09-12 | 7.49 | $7.48 | 24904 |
| 2023-09-11 | 7.51 | $7.50 | 24200 |
| 2023-09-08 | 7.53 | $7.53 | 23800 |
| 2023-09-07 | 7.55 | $7.50 | 32504 |
| 2023-09-06 | 7.59 | $7.56 | 67309 |
| 2023-09-05 | 7.61 | $7.60 | 43500 |
| 2023-09-01 | 7.62 | $7.66 | 46644 |
| 2023-08-31 | 7.62 | $7.73 | 33700 |
| 2023-08-30 | 7.61 | $7.64 | 39900 |
| 2023-08-29 | 7.61 | $7.67 | 36200 |
| 2023-08-28 | 7.61 | $7.69 | 15800 |
| 2023-08-25 | 7.61 | $7.67 | 36400 |
| 2023-08-24 | 7.61 | $7.61 | 23722 |
| 2023-08-23 | 7.63 | $7.64 | 19300 |
| 2023-08-22 | 7.65 | $7.61 | 11726 |
| 2023-08-21 | 7.68 | $7.62 | 34332 |
| 2023-08-18 | 7.72 | $7.64 | 19200 |
| 2023-08-17 | 7.76 | $7.63 | 13830 |
| 2023-08-16 | 7.82 | $7.66 | 17404 |
| 2023-08-15 | 7.87 | $7.76 | 24817 |
| 2023-08-14 | 7.91 | $7.91 | 12700 |
| 2023-08-11 | 7.92 | $7.92 | 13900 |
| 2023-08-10 | 7.91 | $7.87 | 17300 |
| 2023-08-09 | 7.93 | $7.92 | 9419 |
| 2023-08-08 | 7.93 | $7.96 | 19900 |
| 2023-08-07 | 7.92 | $7.95 | 25006 |
| 2023-08-04 | 7.91 | $7.90 | 20900 |
| 2023-08-03 | 7.91 | $7.87 | 26800 |
| 2023-08-02 | 7.92 | $7.92 | 32300 |
| 2023-08-01 | 7.92 | $7.92 | 48400 |
| 2023-07-31 | 7.92 | $8.00 | 20000 |
| 2023-07-28 | 7.89 | $7.93 | 28708 |
| 2023-07-27 | 7.87 | $7.86 | 32148 |
| 2023-07-26 | 7.88 | $7.92 | 16609 |
| 2023-07-25 | 7.87 | $7.88 | 22000 |
| 2023-07-24 | 7.87 | $7.84 | 35500 |
| 2023-07-21 | 7.89 | $7.85 | 14300 |
| 2023-07-20 | 7.90 | $7.89 | 17100 |
| 2023-07-19 | 7.90 | $7.93 | 14403 |
| 2023-07-18 | 7.90 | $7.92 | 14816 |
| 2023-07-17 | 7.89 | $7.83 | 11700 |
| 2023-07-14 | 7.91 | $7.85 | 22426 |
| 2023-07-13 | 7.93 | $7.92 | 14424 |
| 2023-07-12 | 7.93 | $7.90 | 17324 |
| 2023-07-11 | 7.93 | $7.84 | 37800 |
| 2023-07-10 | 7.96 | $7.90 | 14200 |
| 2023-07-07 | 7.97 | $7.87 | 15200 |
| 2023-07-06 | 7.99 | $7.83 | 24309 |
| 2023-07-05 | 8.03 | $8.01 | 16800 |
| 2023-07-03 | 8.02 | $7.99 | 56027 |
| 2023-06-30 | 8.01 | $8.01 | 26000 |
| 2023-06-29 | 7.99 | $7.95 | 36341 |
| 2023-06-28 | 7.99 | $8.06 | 12633 |
| 2023-06-27 | 7.95 | $7.95 | 73831 |
| 2023-06-26 | 7.94 | $7.83 | 20200 |
| 2023-06-23 | 7.95 | $7.81 | 12534 |
| 2023-06-22 | 7.98 | $7.83 | 7600 |
| 2023-06-21 | 8.01 | $7.92 | 19900 |
| 2023-06-20 | 8.01 | $7.93 | 18700 |
| 2023-06-16 | 8.01 | $7.89 | 19116 |
| 2023-06-15 | 8.02 | $7.89 | 40119 |
| 2023-06-14 | 8.03 | $7.89 | 17600 |
| 2023-06-13 | 8.04 | $7.97 | 25109 |
| 2023-06-12 | 8.02 | $7.99 | 20800 |
| 2023-06-09 | 7.99 | $8.07 | 33136 |
| 2023-06-08 | 7.93 | $8.01 | 15000 |
| 2023-06-07 | 7.87 | $7.98 | 10723 |
| 2023-06-06 | 7.81 | $7.91 | 29700 |
| 2023-06-05 | 7.75 | $7.91 | 18237 |
| 2023-06-02 | 7.68 | $7.93 | 54016 |
| 2023-06-01 | 7.59 | $7.79 | 23300 |
| 2023-05-31 | 7.53 | $7.63 | 16400 |
| 2023-05-30 | 7.50 | $7.60 | 14224 |
| 2023-05-26 | 7.47 | $7.51 | 8927 |
| 2023-05-25 | 7.47 | $7.47 | 19115 |
| 2023-05-24 | 7.48 | $7.43 | 41940 |
| 2023-05-23 | 7.51 | $7.62 | 31245 |
| 2023-05-22 | 7.49 | $7.68 | 10600 |
| 2023-05-19 | 7.44 | $7.70 | 36000 |
| 2023-05-18 | 7.39 | $7.61 | 38200 |
| 2023-05-17 | 7.35 | $7.56 | 19221 |
| 2023-05-16 | 7.32 | $7.36 | 13900 |
| 2023-05-15 | 7.35 | $7.40 | 30024 |
| 2023-05-12 | 7.38 | $7.33 | 24644 |
| 2023-05-11 | 7.44 | $7.32 | 47448 |
| 2023-05-10 | 7.53 | $7.42 | 46514 |
| 2023-05-09 | 7.60 | $7.48 | 33300 |
| 2023-05-08 | 7.67 | $7.53 | 24200 |
| 2023-05-05 | 7.75 | $7.57 | 21211 |
| 2023-05-04 | 7.83 | $7.47 | 45700 |
| 2023-05-03 | 7.96 | $7.80 | 14300 |
| 2023-05-02 | 8.02 | $7.90 | 16245 |
| 2023-05-01 | 8.06 | $8.05 | 42029 |
| 2023-04-28 | 8.06 | $8.06 | 25909 |
| 2023-04-27 | 8.05 | $8.00 | 9724 |
| 2023-04-26 | 8.07 | $7.95 | 21200 |
| 2023-04-25 | 8.11 | $7.97 | 24225 |
| 2023-04-24 | 8.15 | $8.08 | 15524 |
| 2023-04-21 | 8.16 | $8.01 | 23912 |
| 2023-04-20 | 8.20 | $8.05 | 11648 |
| 2023-04-19 | 8.23 | $8.18 | 1012 |
| 2023-04-18 | 8.23 | $8.22 | 14400 |
| 2023-04-17 | 8.22 | $8.23 | 10912 |
| 2023-04-14 | 8.20 | $8.25 | 13900 |
| 2023-04-13 | 8.17 | $8.31 | 27112 |
| 2023-04-12 | 8.11 | $8.30 | 15900 |
| 2023-04-11 | 8.05 | $8.27 | 6544 |
| 2023-04-10 | 7.99 | $8.20 | 10418 |
| 2023-04-06 | 7.93 | $8.11 | 21208 |
| 2023-04-05 | 7.89 | $8.08 | 9300 |
| 2023-04-04 | 7.86 | $8.15 | 35100 |
| 2023-04-03 | 7.80 | $8.32 | 36900 |
| 2023-03-31 | 7.68 | $8.25 | 111300 |
| 2023-03-30 | 7.56 | $7.91 | 81849 |
| 2023-03-29 | 7.53 | $7.82 | 14019 |
| 2023-03-28 | 7.53 | $7.72 | 14300 |
| 2023-03-27 | 7.56 | $7.74 | 24707 |
| 2023-03-24 | 7.61 | $7.60 | 34519 |
| 2023-03-23 | 7.71 | $7.79 | 5800 |
| 2023-03-22 | 7.79 | $7.97 | 20000 |
| 2023-03-21 | 7.83 | $7.90 | 41328 |
| 2023-03-20 | 7.91 | $7.62 | 76248 |
| 2023-03-17 | 8.11 | $8.03 | 35500 |
| 2023-03-16 | 8.22 | $8.26 | 45109 |
| 2023-03-15 | 8.30 | $8.05 | 30400 |
| 2023-03-14 | 8.46 | $8.33 | 36700 |
| 2023-03-13 | 8.57 | $8.11 | 92200 |
| 2023-03-10 | 8.78 | $8.52 | 31237 |
| 2023-03-09 | 8.92 | $8.88 | 21000 |
| 2023-03-08 | 8.97 | $8.95 | 19800 |
| 2023-03-07 | 9.01 | $9.03 | 15714 |
| 2023-03-06 | 9.04 | $9.07 | 35105 |
| 2023-03-03 | 9.07 | $9.12 | 5100 |
| 2023-03-02 | 9.08 | $9.08 | 24000 |
| 2023-03-01 | 9.12 | $9.18 | 15800 |
| 2023-02-28 | 9.13 | $9.14 | 16900 |
| 2023-02-27 | 9.17 | $9.09 | 26700 |
| 2023-02-24 | 9.22 | $9.10 | 6500 |
| 2023-02-23 | 9.29 | $9.14 | 15412 |
| 2023-02-22 | 9.36 | $9.15 | 12935 |
| 2023-02-21 | 9.44 | $9.13 | 16500 |
| 2023-02-17 | 9.55 | $9.39 | 22700 |
| 2023-02-16 | 9.60 | $9.50 | 10200 |
| 2023-02-15 | 9.62 | $9.60 | 26035 |
| 2023-02-14 | 9.61 | $9.53 | 33600 |
| 2023-02-13 | 9.63 | $9.51 | 9647 |
| 2023-02-10 | 9.65 | $9.52 | 11211 |
| 2023-02-09 | 9.67 | $9.53 | 13400 |
| 2023-02-08 | 9.69 | $9.57 | 28200 |
| 2023-02-07 | 9.70 | $9.55 | 15500 |
| 2023-02-06 | 9.72 | $9.59 | 11800 |
| 2023-02-03 | 9.73 | $9.70 | 24600 |
| 2023-02-02 | 9.69 | $9.74 | 19347 |
| 2023-02-01 | 9.64 | $9.74 | 63613 |
| 2023-01-31 | 9.57 | $9.58 | 24000 |
| 2023-01-30 | 9.54 | $9.53 | 18335 |
| 2023-01-27 | 9.51 | $9.49 | 29246 |
| 2023-01-26 | 9.48 | $9.39 | 27900 |
| 2023-01-25 | 9.48 | $9.38 | 20600 |
| 2023-01-24 | 9.48 | $9.41 | 15300 |
| 2023-01-23 | 9.46 | $9.37 | 48714 |
| 2023-01-20 | 9.45 | $9.54 | 20400 |
| 2023-01-19 | 9.39 | $9.56 | 22814 |
| 2023-01-18 | 9.30 | $9.43 | 26200 |
| 2023-01-17 | 9.23 | $9.32 | 50845 |
| 2023-01-13 | 9.18 | $9.28 | 44500 |
| 2023-01-12 | 9.13 | $9.34 | 18200 |
| 2023-01-11 | 9.04 | $9.26 | 7106 |
| 2023-01-10 | 8.97 | $9.19 | 26617 |
| 2023-01-09 | 8.90 | $9.10 | 23306 |
| 2023-01-06 | 8.85 | $9.12 | 28500 |
| 2023-01-05 | 8.77 | $8.99 | 14706 |
| 2023-01-04 | 8.73 | $9.01 | 35700 |
| 2023-01-03 | 8.67 | $8.74 | 20600 |
| 2022-12-30 | 8.68 | $8.60 | 86200 |
| 2022-12-29 | 8.75 | $8.63 | 19800 |
| 2022-12-28 | 8.82 | $8.64 | 49846 |
| 2022-12-27 | 8.91 | $8.88 | 63922 |
| 2022-12-23 | 8.94 | $8.93 | 27700 |
| 2022-12-22 | 8.96 | $8.78 | 24137 |
| 2022-12-21 | 9.03 | $8.90 | 16200 |
| 2022-12-20 | 9.09 | $8.98 | 14241 |
| 2022-12-19 | 9.13 | $8.98 | 15718 |
| 2022-12-16 | 9.18 | $9.06 | 13030 |
| 2022-12-15 | 9.21 | $9.14 | 22700 |
| 2022-12-14 | 9.23 | $9.17 | 26531 |
| 2022-12-13 | 9.24 | $9.16 | 35300 |
| 2022-12-12 | 9.25 | $9.11 | 25838 |
| 2022-12-09 | 9.28 | $9.22 | 7200 |
| 2022-12-08 | 9.28 | $9.15 | 13800 |
| 2022-12-07 | 9.30 | $9.12 | 19445 |
| 2022-12-06 | 9.33 | $9.12 | 30300 |
| 2022-12-05 | 9.37 | $9.12 | 28437 |
| 2022-12-02 | 9.41 | $9.34 | 32000 |
| 2022-12-01 | 9.39 | $9.35 | 27948 |
| 2022-11-30 | 9.36 | $9.33 | 21400 |
| 2022-11-29 | 9.33 | $9.07 | 23505 |
| 2022-11-28 | 9.36 | $9.18 | 15200 |
| 2022-11-25 | 9.37 | $9.20 | 4915 |
| 2022-11-23 | 9.36 | $9.26 | 15500 |
| 2022-11-22 | 9.33 | $9.35 | 18820 |
| 2022-11-21 | 9.26 | $9.33 | 21515 |
| 2022-11-18 | 9.18 | $9.06 | 6300 |
| 2022-11-17 | 9.17 | $9.11 | 14234 |
| 2022-11-16 | 9.13 | $9.09 | 22624 |
| 2022-11-15 | 9.09 | $9.16 | 16732 |
| 2022-11-14 | 9.01 | $9.12 | 18800 |
| 2022-11-11 | 8.93 | $9.28 | 36918 |
| 2022-11-10 | 8.77 | $9.10 | 17025 |
| 2022-11-09 | 8.64 | $8.76 | 14326 |
| 2022-11-08 | 8.58 | $8.75 | 34200 |
| 2022-11-07 | 8.51 | $8.63 | 14200 |
| 2022-11-04 | 8.47 | $8.49 | 55900 |
| 2022-11-03 | 8.46 | $8.41 | 18526 |
| 2022-11-02 | 8.48 | $8.47 | 19800 |
| 2022-11-01 | 8.48 | $8.54 | 40511 |
| 2022-10-31 | 8.47 | $8.53 | 35800 |
| 2022-10-28 | 8.45 | $8.68 | 12534 |
| 2022-10-27 | 8.38 | $8.66 | 26600 |
| 2022-10-26 | 8.31 | $8.38 | 21244 |
| 2022-10-25 | 8.31 | $8.36 | 41109 |
| 2022-10-24 | 8.33 | $8.43 | 21800 |
| 2022-10-21 | 8.32 | $8.37 | 12500 |
| 2022-10-20 | 8.34 | $8.41 | 16814 |
| 2022-10-19 | 8.35 | $8.47 | 34912 |
| 2022-10-18 | 8.35 | $8.35 | 9200 |
| 2022-10-17 | 8.39 | $8.39 | 23300 |
| 2022-10-14 | 8.43 | $8.37 | 14600 |
| 2022-10-13 | 8.49 | $8.50 | 15100 |
| 2022-10-12 | 8.52 | $8.63 | 21928 |
| 2022-10-11 | 8.53 | $8.52 | 27832 |
| 2022-10-10 | 8.57 | $8.54 | 17713 |
| 2022-10-07 | 8.62 | $8.58 | 25840 |
| 2022-10-06 | 8.67 | $8.78 | 16516 |
| 2022-10-05 | 8.67 | $8.88 | 20100 |
| 2022-10-04 | 8.65 | $8.96 | 17338 |
| 2022-10-03 | 8.60 | $8.89 | 27006 |
| 2022-09-30 | 8.56 | $8.57 | 21900 |
| 2022-09-29 | 8.62 | $8.60 | 24831 |
| 2022-09-28 | 8.69 | $8.99 | 26600 |
| 2022-09-27 | 8.66 | $8.66 | 66500 |
| 2022-09-26 | 8.73 | $8.56 | 27942 |
| 2022-09-23 | 8.85 | $8.68 | 53302 |
| 2022-09-22 | 8.97 | $8.94 | 62200 |
| 2022-09-21 | 9.03 | $9.15 | 15000 |
| 2022-09-20 | 9.05 | $9.06 | 17721 |
| 2022-09-19 | 9.10 | $9.19 | 9000 |
| 2022-09-16 | 9.13 | $9.20 | 15423 |
| 2022-09-15 | 9.16 | $9.19 | 16500 |
| 2022-09-14 | 9.20 | $9.23 | 24900 |
| 2022-09-13 | 9.25 | $9.24 | 23438 |
| 2022-09-12 | 9.31 | $9.33 | 12046 |
| 2022-09-09 | 9.36 | $9.34 | 13402 |
| 2022-09-08 | 9.42 | $9.34 | 21100 |
| 2022-09-07 | 9.49 | $9.44 | 30401 |
| 2022-09-06 | 9.55 | $9.55 | 14415 |
| 2022-09-02 | 9.59 | $9.55 | 23600 |
| 2022-09-01 | 9.64 | $9.54 | 14211 |
| 2022-08-31 | 9.72 | $9.61 | 17204 |
| 2022-08-30 | 9.78 | $9.61 | 19243 |
| 2022-08-29 | 9.86 | $9.62 | 29040 |
| 2022-08-26 | 9.96 | $9.81 | 15938 |
| 2022-08-25 | 10.02 | $9.90 | 7500 |
| 2022-08-24 | 10.07 | $9.91 | 13200 |
| 2022-08-23 | 10.12 | $9.82 | 16600 |
| 2022-08-22 | 10.21 | $10.06 | 20200 |
| 2022-08-19 | 10.24 | $10.12 | 18800 |
| 2022-08-18 | 10.26 | $10.19 | 25100 |
| 2022-08-17 | 10.26 | $10.14 | 12045 |
| 2022-08-16 | 10.27 | $10.25 | 12700 |
| 2022-08-15 | 10.25 | $10.32 | 18500 |
| 2022-08-12 | 10.20 | $10.26 | 24503 |
| 2022-08-11 | 10.16 | $10.13 | 14700 |
| 2022-08-10 | 10.15 | $10.06 | 19200 |
| 2022-08-09 | 10.15 | $10.03 | 22100 |
| 2022-08-08 | 10.16 | $9.97 | 29314 |
| 2022-08-05 | 10.20 | $10.10 | 8900 |
| 2022-08-04 | 10.19 | $10.06 | 17700 |
| 2022-08-03 | 10.19 | $10.09 | 23511 |
| 2022-08-02 | 10.19 | $10.17 | 20838 |
| 2022-08-01 | 10.15 | $10.35 | 17600 |
| 2022-07-29 | 10.04 | $10.15 | 27700 |
| 2022-07-28 | 9.98 | $9.94 | 23500 |
| 2022-07-27 | 9.96 | $9.88 | 13227 |
| 2022-07-26 | 9.95 | $9.74 | 7000 |
| 2022-07-25 | 9.99 | $9.80 | 24143 |
| 2022-07-22 | 10.02 | $9.99 | 27300 |
| 2022-07-21 | 9.98 | $10.05 | 16730 |
| 2022-07-20 | 9.92 | $10.09 | 13749 |
| 2022-07-19 | 9.83 | $9.97 | 12134 |
| 2022-07-18 | 9.76 | $9.80 | 8614 |
| 2022-07-15 | 9.72 | $9.77 | 23005 |
| 2022-07-14 | 9.69 | $9.79 | 27600 |
| 2022-07-13 | 9.64 | $9.55 | 15400 |
| 2022-07-12 | 9.65 | $9.68 | 7800 |
| 2022-07-11 | 9.63 | $9.70 | 18400 |
| 2022-07-08 | 9.59 | $9.77 | 72240 |
| 2022-07-07 | 9.52 | $9.85 | 20203 |
| 2022-07-06 | 9.42 | $9.46 | 18131 |
| 2022-07-05 | 9.41 | $9.56 | 35333 |
| 2022-07-01 | 9.38 | $9.46 | 26804 |
| 2022-06-30 | 9.37 | $9.52 | 22040 |
| 2022-06-29 | 9.35 | $9.47 | 8400 |
| 2022-06-28 | 9.33 | $9.51 | 13335 |
| 2022-06-27 | 9.30 | $9.41 | 19137 |
| 2022-06-24 | 9.30 | $9.30 | 24433 |
| 2022-06-23 | 9.34 | $9.39 | 21349 |
| 2022-06-22 | 9.37 | $9.12 | 41026 |
| 2022-06-21 | 9.48 | $9.22 | 21000 |
| 2022-06-17 | 9.59 | $9.40 | 21600 |
| 2022-06-16 | 9.67 | $9.46 | 30410 |
| 2022-06-15 | 9.76 | $9.63 | 12500 |
| 2022-06-14 | 9.80 | $9.49 | 16900 |
| 2022-06-13 | 9.90 | $9.63 | 29210 |
| 2022-06-10 | 9.99 | $9.82 | 13800 |
| 2022-06-09 | 10.02 | $9.98 | 11900 |
| 2022-06-08 | 10.02 | $10.01 | 36244 |
| 2022-06-07 | 10.00 | $10.15 | 14122 |
| 2022-06-06 | 9.94 | $9.94 | 30900 |
| 2022-06-03 | 9.93 | $10.04 | 19705 |
| 2022-06-02 | 9.88 | $10.18 | 23416 |
| 2022-06-01 | 9.79 | $10.06 | 21205 |
| 2022-05-31 | 9.71 | $9.93 | 33146 |
| 2022-05-27 | 9.65 | $10.09 | 33800 |
| 2022-05-26 | 9.54 | $9.85 | 37100 |
| 2022-05-25 | 9.48 | $9.60 | 26500 |
| 2022-05-24 | 9.50 | $9.50 | 28304 |
| 2022-05-23 | 9.55 | $9.51 | 68400 |
| 2022-05-20 | 9.62 | $9.66 | 18444 |
| 2022-05-19 | 9.65 | $9.79 | 26700 |
| 2022-05-18 | 9.66 | $9.84 | 19624 |
| 2022-05-17 | 9.66 | $9.89 | 22405 |
| 2022-05-16 | 9.65 | $9.80 | 15300 |
| 2022-05-13 | 9.67 | $9.85 | 10438 |
| 2022-05-12 | 9.69 | $9.74 | 9700 |
| 2022-05-11 | 9.74 | $9.76 | 19800 |
| 2022-05-10 | 9.82 | $9.85 | 62200 |
| 2022-05-09 | 9.88 | $9.65 | 129221 |
| 2022-05-06 | 10.02 | $10.01 | 40932 |
| 2022-05-05 | 10.09 | $10.07 | 25309 |
| 2022-05-04 | 10.16 | $10.20 | 30445 |
| 2022-05-03 | 10.21 | $10.05 | 26030 |
| 2022-05-02 | 10.32 | $10.11 | 87923 |
| 2022-04-29 | 10.44 | $10.36 | 26100 |
| 2022-04-28 | 10.51 | $10.50 | 12800 |
| 2022-04-27 | 10.55 | $10.47 | 19200 |
| 2022-04-26 | 10.62 | $10.49 | 12500 |
| 2022-04-25 | 10.69 | $10.59 | 20800 |
| 2022-04-22 | 10.76 | $10.63 | 10500 |
| 2022-04-21 | 10.82 | $10.76 | 12413 |
| 2022-04-20 | 10.86 | $10.85 | 29100 |
| 2022-04-19 | 10.89 | $10.75 | 25123 |
| 2022-04-18 | 10.95 | $10.72 | 31626 |
| 2022-04-14 | 11.04 | $10.78 | 20500 |
| 2022-04-13 | 11.12 | $10.99 | 9337 |
| 2022-04-12 | 11.16 | $10.99 | 9530 |
| 2022-04-11 | 11.21 | $11.00 | 10449 |
| 2022-04-08 | 11.27 | $10.99 | 7300 |
| 2022-04-07 | 11.34 | $11.09 | 8000 |
| 2022-04-06 | 11.39 | $11.00 | 15400 |
| 2022-04-05 | 11.47 | $11.36 | 14000 |
| 2022-04-04 | 11.46 | $11.53 | 14323 |
| 2022-04-01 | 11.40 | $11.55 | 11723 |
| 2022-03-31 | 11.31 | $11.50 | 15500 |
| 2022-03-30 | 11.21 | $11.39 | 20000 |
| 2022-03-29 | 11.13 | $11.18 | 22309 |
| 2022-03-28 | 11.09 | $10.98 | 11500 |
| 2022-03-25 | 11.11 | $10.94 | 26013 |
| 2022-03-24 | 11.14 | $11.03 | 17243 |
| 2022-03-23 | 11.16 | $11.13 | 11106 |
| 2022-03-22 | 11.14 | $11.20 | 25700 |
| 2022-03-21 | 11.10 | $11.26 | 18303 |
| 2022-03-18 | 11.03 | $11.42 | 19500 |
| 2022-03-17 | 10.89 | $11.18 | 13800 |
| 2022-03-16 | 10.80 | $11.12 | 32000 |
| 2022-03-15 | 10.72 | $10.91 | 23400 |
| 2022-03-14 | 10.68 | $10.65 | 16515 |
| 2022-03-11 | 10.72 | $10.82 | 32314 |
| 2022-03-10 | 10.72 | $10.86 | 31717 |
| 2022-03-09 | 10.70 | $10.79 | 23731 |
| 2022-03-08 | 10.72 | $10.83 | 47100 |
| 2022-03-07 | 10.72 | $10.79 | 33600 |
| 2022-03-04 | 10.75 | $10.90 | 23500 |
| 2022-03-03 | 10.74 | $11.04 | 16341 |
| 2022-03-02 | 10.70 | $10.98 | 30945 |
| 2022-03-01 | 10.68 | $10.90 | 29400 |
| 2022-02-28 | 10.68 | $10.88 | 48600 |
| 2022-02-25 | 10.69 | $10.87 | 34200 |
| 2022-02-24 | 10.71 | $10.70 | 36100 |
| 2022-02-23 | 10.80 | $10.73 | 20337 |
| 2022-02-22 | 10.91 | $10.84 | 33600 |
| 2022-02-18 | 11.01 | $11.00 | 14800 |
| 2022-02-17 | 11.09 | $10.96 | 71416 |
| 2022-02-16 | 11.20 | $11.20 | 16246 |
| 2022-02-15 | 11.27 | $11.08 | 40000 |
| 2022-02-14 | 11.40 | $10.98 | 85235 |
| 2022-02-11 | 11.58 | $11.41 | 17102 |
| 2022-02-10 | 11.68 | $11.55 | 24822 |
| 2022-02-09 | 11.76 | $11.76 | 24632 |
| 2022-02-08 | 11.79 | $11.82 | 23032 |
| 2022-02-07 | 11.81 | $11.87 | 24200 |
| 2022-02-04 | 11.82 | $11.98 | 35820 |
| 2022-02-03 | 11.80 | $12.01 | 67600 |
| 2022-02-02 | 11.78 | $11.84 | 37815 |
| 2022-02-01 | 11.80 | $11.84 | 21310 |
| 2022-01-31 | 11.83 | $11.70 | 124024 |
| 2022-01-28 | 11.91 | $11.87 | 14600 |
| 2022-01-27 | 11.97 | $11.93 | 34604 |
| 2022-01-26 | 12.02 | $11.98 | 22900 |
| 2022-01-25 | 12.06 | $11.90 | 38600 |
| 2022-01-24 | 12.15 | $11.93 | 55943 |
| 2022-01-21 | 12.24 | $12.13 | 22207 |
| 2022-01-20 | 12.29 | $12.25 | 10829 |
| 2022-01-19 | 12.32 | $12.28 | 8500 |
| 2022-01-18 | 12.35 | $12.20 | 28600 |
| 2022-01-14 | 12.40 | $12.38 | 8000 |
| 2022-01-13 | 12.42 | $12.41 | 22639 |
| 2022-01-12 | 12.42 | $12.44 | 14548 |
| 2022-01-11 | 12.42 | $12.42 | 28027 |
| 2022-01-10 | 12.43 | $12.40 | 22400 |
| 2022-01-07 | 12.45 | $12.36 | 7400 |
| 2022-01-06 | 12.48 | $12.34 | 28038 |
| 2022-01-05 | 12.52 | $12.30 | 49432 |
| 2022-01-04 | 12.59 | $12.56 | 10439 |
| 2022-01-03 | 12.59 | $12.65 | 17300 |
| 2021-12-31 | 12.56 | $12.75 | 20500 |
| 2021-12-30 | 12.49 | $12.60 | 25100 |
| 2021-12-29 | 12.45 | $12.49 | 13400 |
| 2021-12-28 | 12.45 | $12.44 | 30722 |
| 2021-12-27 | 12.45 | $12.52 | 49642 |
| 2021-12-23 | 12.44 | $12.46 | 22100 |
| 2021-12-22 | 12.43 | $12.43 | 12401 |
| 2021-12-21 | 12.44 | $12.40 | 7700 |
| 2021-12-20 | 12.47 | $12.33 | 24200 |
| 2021-12-17 | 12.51 | $12.41 | 54100 |
| 2021-12-16 | 12.55 | $12.62 | 14526 |
| 2021-12-15 | 12.52 | $12.63 | 14935 |
| 2021-12-14 | 12.49 | $12.53 | 10407 |
| 2021-12-13 | 12.48 | $12.56 | 22400 |
| 2021-12-10 | 12.47 | $12.61 | 12820 |
| 2021-12-09 | 12.43 | $12.52 | 14449 |
| 2021-12-08 | 12.42 | $12.46 | 18047 |
| 2021-12-07 | 12.42 | $12.59 | 18900 |
| 2021-12-06 | 12.38 | $12.43 | 11923 |
| 2021-12-03 | 12.39 | $12.38 | 10100 |
| 2021-12-02 | 12.42 | $12.40 | 15747 |
| 2021-12-01 | 12.45 | $12.51 | 7809 |
| 2021-11-30 | 12.45 | $12.51 | 16000 |
| 2021-11-29 | 12.46 | $12.51 | 19700 |
| 2021-11-26 | 12.47 | $12.35 | 14900 |
| 2021-11-24 | 12.53 | $12.50 | 16400 |
| 2021-11-23 | 12.56 | $12.40 | 10320 |
| 2021-11-22 | 12.64 | $12.49 | 30722 |
| 2021-11-19 | 12.69 | $12.55 | 10600 |
| 2021-11-18 | 12.75 | $12.69 | 17400 |
| 2021-11-17 | 12.77 | $12.73 | 8200 |
| 2021-11-16 | 12.78 | $12.76 | 9400 |
| 2021-11-15 | 12.79 | $12.72 | 22700 |
| 2021-11-12 | 12.82 | $12.78 | 8000 |
| 2021-11-11 | 12.82 | $12.79 | 21515 |
| 2021-11-10 | 12.83 | $12.78 | 9000 |
| 2021-11-09 | 12.84 | $12.86 | 7035 |
| 2021-11-08 | 12.83 | $12.86 | 21532 |
| 2021-11-05 | 12.81 | $12.81 | 12637 |
| 2021-11-04 | 12.81 | $12.82 | 17209 |
| 2021-11-03 | 12.81 | $12.77 | 7600 |
| 2021-11-02 | 12.82 | $12.81 | 8600 |
| 2021-11-01 | 12.81 | $12.85 | 17500 |
| 2021-10-29 | 12.80 | $12.85 | 9447 |
| 2021-10-28 | 12.78 | $12.80 | 17800 |
| 2021-10-27 | 12.77 | $12.76 | 19200 |
| 2021-10-26 | 12.78 | $12.75 | 11787 |
| 2021-10-25 | 12.79 | $12.75 | 10115 |
| 2021-10-22 | 12.80 | $12.80 | 7344 |
| 2021-10-21 | 12.80 | $12.82 | 11440 |
| 2021-10-20 | 12.80 | $12.90 | 13846 |
| 2021-10-19 | 12.77 | $12.83 | 18547 |
| 2021-10-18 | 12.75 | $12.80 | 8520 |
| 2021-10-15 | 12.74 | $12.84 | 11244 |
| 2021-10-14 | 12.72 | $12.81 | 7541 |
| 2021-10-13 | 12.70 | $12.76 | 6813 |
| 2021-10-12 | 12.69 | $12.70 | 13629 |
| 2021-10-11 | 12.70 | $12.75 | 17700 |
| 2021-10-08 | 12.71 | $12.78 | 3900 |
| 2021-10-07 | 12.70 | $12.71 | 18024 |
| 2021-10-06 | 12.72 | $12.74 | 18200 |
| 2021-10-05 | 12.73 | $12.70 | 7533 |
| 2021-10-04 | 12.76 | $12.69 | 21000 |
| 2021-10-01 | 12.80 | $12.75 | 10517 |
| 2021-09-30 | 12.84 | $12.82 | 17730 |
| 2021-09-29 | 12.86 | $12.74 | 13624 |
| 2021-09-28 | 12.91 | $12.70 | 19500 |
| 2021-09-27 | 12.98 | $12.81 | 18400 |
| 2021-09-24 | 13.04 | $12.97 | 12135 |
| 2021-09-23 | 13.06 | $13.07 | 8843 |
| 2021-09-22 | 13.05 | $13.13 | 21800 |
| 2021-09-21 | 13.02 | $13.17 | 24424 |
| 2021-09-20 | 12.97 | $13.02 | 25100 |
| 2021-09-17 | 12.95 | $13.03 | 10800 |
| 2021-09-16 | 12.94 | $13.05 | 9701 |
| 2021-09-15 | 12.91 | $12.96 | 16630 |
| 2021-09-14 | 12.90 | $12.90 | 10922 |
| 2021-09-13 | 12.92 | $12.90 | 18900 |
| 2021-09-10 | 12.94 | $12.90 | 20500 |
| 2021-09-09 | 12.97 | $13.00 | 13046 |
| 2021-09-08 | 12.97 | $13.00 | 22100 |
| 2021-09-07 | 12.97 | $13.05 | 17622 |
| 2021-09-03 | 12.96 | $12.99 | 15200 |
| 2021-09-02 | 12.96 | $13.04 | 5900 |
| 2021-09-01 | 12.96 | $13.00 | 6500 |
| 2021-08-31 | 12.96 | $12.96 | 8500 |
| 2021-08-30 | 12.98 | $12.97 | 23147 |
| 2021-08-27 | 13.01 | $13.00 | 8500 |
| 2021-08-26 | 13.03 | $12.99 | 10900 |
| 2021-08-25 | 13.06 | $13.00 | 12200 |
| 2021-08-24 | 13.09 | $13.03 | 9807 |
| 2021-08-23 | 13.13 | $13.02 | 14700 |
| 2021-08-20 | 13.17 | $13.16 | 16344 |
| 2021-08-19 | 13.18 | $13.10 | 9900 |
| 2021-08-18 | 13.22 | $13.22 | 16500 |
| 2021-08-17 | 13.22 | $13.15 | 17149 |
| 2021-08-16 | 13.25 | $13.30 | 24800 |
| 2021-08-13 | 13.23 | $13.26 | 26738 |
| 2021-08-12 | 13.23 | $13.22 | 10300 |
| 2021-08-11 | 13.24 | $13.20 | 22100 |
| 2021-08-10 | 13.25 | $13.24 | 9400 |
| 2021-08-09 | 13.26 | $13.34 | 9546 |
| 2021-08-06 | 13.24 | $13.39 | 14500 |
| 2021-08-05 | 13.20 | $13.37 | 14816 |
| 2021-08-04 | 13.15 | $13.34 | 49200 |
| 2021-08-03 | 13.11 | $13.12 | 3600 |
| 2021-08-02 | 13.13 | $13.15 | 19125 |
| 2021-07-30 | 13.14 | $12.99 | 69415 |
| 2021-07-29 | 13.21 | $13.19 | 15700 |
| 2021-07-28 | 13.24 | $13.19 | 6416 |
| 2021-07-27 | 13.27 | $13.18 | 18500 |
| 2021-07-26 | 13.31 | $13.23 | 12037 |
| 2021-07-23 | 13.34 | $13.29 | 12430 |
| 2021-07-22 | 13.36 | $13.24 | 9300 |
| 2021-07-21 | 13.41 | $13.34 | 12345 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.72
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.81
Average
49.26
Maximum
86.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.72 | $9.18 | 21900 |
| 2026-07-16 | 52.56 | $9.22 | 10735 |
| 2026-07-15 | 52.56 | $9.22 | 14500 |
| 2026-07-14 | 52.56 | $9.22 | 19217 |
| 2026-07-13 | 50.90 | $9.20 | 17546 |
| 2026-07-10 | 50.07 | $9.19 | 9000 |
| 2026-07-09 | 51.73 | $9.21 | 7548 |
| 2026-07-08 | 48.49 | $9.17 | 25500 |
| 2026-07-07 | 52.69 | $9.22 | 21223 |
| 2026-07-06 | 55.42 | $9.25 | 24410 |
| 2026-07-02 | 53.91 | $9.23 | 16700 |
| 2026-07-01 | 56.65 | $9.26 | 32400 |
| 2026-06-30 | 55.21 | $9.24 | 39935 |
| 2026-06-29 | 57.96 | $9.27 | 19900 |
| 2026-06-26 | 50.08 | $9.17 | 6000 |
| 2026-06-25 | 49.18 | $9.16 | 18003 |
| 2026-06-24 | 46.41 | $9.13 | 4110 |
| 2026-06-23 | 48.07 | $9.15 | 18600 |
| 2026-06-22 | 51.57 | $9.19 | 28300 |
| 2026-06-18 | 54.39 | $9.22 | 3200 |
| 2026-06-17 | 53.58 | $9.21 | 16000 |
| 2026-06-16 | 54.50 | $9.22 | 9300 |
| 2026-06-15 | 52.18 | $9.19 | 7947 |
| 2026-06-12 | 47.97 | $9.14 | 16115 |
| 2026-06-11 | 47.97 | $9.14 | 14200 |
| 2026-06-10 | 47.14 | $9.13 | 12546 |
| 2026-06-09 | 46.31 | $9.12 | 56042 |
| 2026-06-08 | 47.72 | $9.14 | 11000 |
| 2026-06-05 | 43.65 | $9.09 | 10500 |
| 2026-06-04 | 46.40 | $9.13 | 14917 |
| 2026-06-03 | 46.40 | $9.13 | 33310 |
| 2026-06-02 | 45.62 | $9.12 | 47543 |
| 2026-06-01 | 48.27 | $9.16 | 44038 |
| 2026-05-29 | 51.08 | $9.20 | 34501 |
| 2026-05-28 | 48.21 | $9.16 | 38000 |
| 2026-05-27 | 45.96 | $9.13 | 49300 |
| 2026-05-26 | 42.80 | $9.09 | 54200 |
| 2026-05-22 | 41.17 | $9.07 | 56839 |
| 2026-05-21 | 35.97 | $9.01 | 40344 |
| 2026-05-20 | 39.27 | $9.07 | 66800 |
| 2026-05-19 | 34.51 | $9.02 | 39100 |
| 2026-05-18 | 36.70 | $9.06 | 33100 |
| 2026-05-15 | 37.84 | $9.08 | 56544 |
| 2026-05-14 | 42.18 | $9.15 | 37600 |
| 2026-05-13 | 41.27 | $9.14 | 5904 |
| 2026-05-12 | 42.55 | $9.16 | 19400 |
| 2026-05-11 | 45.21 | $9.20 | 46400 |
| 2026-05-08 | 48.07 | $9.24 | 20141 |
| 2026-05-07 | 45.62 | $9.21 | 25945 |
| 2026-05-06 | 47.76 | $9.24 | 45115 |
| 2026-05-05 | 48.49 | $9.25 | 50123 |
| 2026-05-04 | 48.49 | $9.25 | 21900 |
| 2026-05-01 | 50.55 | $9.28 | 25900 |
| 2026-04-30 | 48.47 | $9.25 | 72647 |
| 2026-04-29 | 44.78 | $9.20 | 19522 |
| 2026-04-28 | 46.03 | $9.22 | 62017 |
| 2026-04-27 | 47.28 | $9.24 | 63220 |
| 2026-04-24 | 50.56 | $9.29 | 24900 |
| 2026-04-23 | 50.56 | $9.29 | 6522 |
| 2026-04-22 | 58.63 | $9.40 | 27500 |
| 2026-04-21 | 56.84 | $9.37 | 52900 |
| 2026-04-20 | 56.25 | $9.36 | 22800 |
| 2026-04-17 | 56.25 | $9.36 | 50300 |
| 2026-04-16 | 53.95 | $9.32 | 29200 |
| 2026-04-15 | 55.33 | $9.34 | 15730 |
| 2026-04-14 | 53.04 | $9.30 | 20800 |
| 2026-04-13 | 51.87 | $9.28 | 6000 |
| 2026-04-10 | 51.29 | $9.27 | 7700 |
| 2026-04-09 | 50.73 | $9.26 | 3722 |
| 2026-04-08 | 50.73 | $9.26 | 32519 |
| 2026-04-07 | 45.65 | $9.17 | 25019 |
| 2026-04-06 | 46.16 | $9.18 | 15718 |
| 2026-04-02 | 44.41 | $9.15 | 36136 |
| 2026-04-01 | 43.25 | $9.13 | 22406 |
| 2026-03-31 | 37.67 | $9.04 | 79745 |
| 2026-03-30 | 27.07 | $8.90 | 29400 |
| 2026-03-27 | 25.35 | $8.88 | 69147 |
| 2026-03-26 | 29.29 | $9.00 | 39835 |
| 2026-03-25 | 30.81 | $9.04 | 20232 |
| 2026-03-24 | 26.28 | $8.99 | 50817 |
| 2026-03-23 | 27.30 | $9.02 | 26800 |
| 2026-03-20 | 22.54 | $8.97 | 23900 |
| 2026-03-19 | 28.14 | $9.13 | 24700 |
| 2026-03-18 | 31.38 | $9.20 | 11512 |
| 2026-03-17 | 31.88 | $9.21 | 18419 |
| 2026-03-16 | 29.76 | $9.19 | 26500 |
| 2026-03-13 | 28.70 | $9.18 | 22900 |
| 2026-03-12 | 29.54 | $9.20 | 18531 |
| 2026-03-11 | 29.96 | $9.21 | 12625 |
| 2026-03-10 | 27.02 | $9.18 | 19200 |
| 2026-03-09 | 23.99 | $9.15 | 58100 |
| 2026-03-06 | 28.05 | $9.26 | 45700 |
| 2026-03-05 | 31.76 | $9.34 | 28000 |
| 2026-03-04 | 35.06 | $9.40 | 93247 |
| 2026-03-03 | 38.91 | $9.46 | 22700 |
| 2026-03-02 | 41.82 | $9.50 | 50746 |
| 2026-02-27 | 45.01 | $9.54 | 30600 |
| 2026-02-26 | 45.01 | $9.54 | 33800 |
| 2026-02-25 | 47.46 | $9.57 | 22800 |
| 2026-02-24 | 48.30 | $9.58 | 27323 |
| 2026-02-23 | 44.60 | $9.54 | 40511 |
| 2026-02-20 | 51.61 | $9.62 | 8244 |
| 2026-02-19 | 58.12 | $9.68 | 23700 |
| 2026-02-18 | 59.30 | $9.69 | 28918 |
| 2026-02-17 | 55.89 | $9.65 | 33300 |
| 2026-02-13 | 57.02 | $9.66 | 43900 |
| 2026-02-12 | 56.18 | $9.65 | 33100 |
| 2026-02-11 | 59.52 | $9.68 | 13400 |
| 2026-02-10 | 59.52 | $9.68 | 47611 |
| 2026-02-09 | 59.52 | $9.68 | 36019 |
| 2026-02-06 | 58.82 | $9.67 | 32000 |
| 2026-02-05 | 61.87 | $9.70 | 28600 |
| 2026-02-04 | 61.23 | $9.69 | 8400 |
| 2026-02-03 | 59.96 | $9.67 | 59209 |
| 2026-02-02 | 63.94 | $9.71 | 59600 |
| 2026-01-30 | 59.47 | $9.64 | 38607 |
| 2026-01-29 | 60.49 | $9.65 | 27803 |
| 2026-01-28 | 56.22 | $9.59 | 36640 |
| 2026-01-27 | 53.85 | $9.56 | 38200 |
| 2026-01-26 | 53.85 | $9.56 | 29900 |
| 2026-01-23 | 53.85 | $9.56 | 15408 |
| 2026-01-22 | 62.56 | $9.65 | 27300 |
| 2026-01-21 | 60.54 | $9.62 | 25300 |
| 2026-01-20 | 55.17 | $9.55 | 30617 |
| 2026-01-16 | 55.17 | $9.55 | 11948 |
| 2026-01-15 | 55.17 | $9.55 | 14318 |
| 2026-01-14 | 57.07 | $9.57 | 7600 |
| 2026-01-13 | 54.85 | $9.54 | 24100 |
| 2026-01-12 | 54.10 | $9.53 | 29624 |
| 2026-01-09 | 49.30 | $9.47 | 37000 |
| 2026-01-08 | 49.30 | $9.47 | 25425 |
| 2026-01-07 | 46.78 | $9.44 | 21400 |
| 2026-01-06 | 49.10 | $9.47 | 29000 |
| 2026-01-05 | 47.45 | $9.45 | 12000 |
| 2026-01-02 | 47.45 | $9.45 | 31900 |
| 2025-12-31 | 47.45 | $9.45 | 46947 |
| 2025-12-30 | 49.51 | $9.48 | 37300 |
| 2025-12-29 | 45.78 | $9.43 | 34200 |
| 2025-12-26 | 44.22 | $9.41 | 18127 |
| 2025-12-24 | 44.83 | $9.42 | 27624 |
| 2025-12-23 | 40.94 | $9.37 | 52223 |
| 2025-12-22 | 45.18 | $9.44 | 41940 |
| 2025-12-19 | 44.40 | $9.43 | 69020 |
| 2025-12-18 | 45.01 | $9.44 | 21600 |
| 2025-12-17 | 43.54 | $9.42 | 23900 |
| 2025-12-16 | 42.81 | $9.41 | 26400 |
| 2025-12-15 | 45.01 | $9.45 | 24700 |
| 2025-12-12 | 43.63 | $9.43 | 48519 |
| 2025-12-11 | 46.40 | $9.48 | 35426 |
| 2025-12-10 | 46.40 | $9.48 | 38903 |
| 2025-12-09 | 43.83 | $9.44 | 43300 |
| 2025-12-08 | 41.84 | $9.41 | 51933 |
| 2025-12-05 | 40.51 | $9.39 | 133600 |
| 2025-12-04 | 46.02 | $9.50 | 40301 |
| 2025-12-03 | 45.38 | $9.49 | 30700 |
| 2025-12-02 | 44.75 | $9.48 | 29400 |
| 2025-12-01 | 43.53 | $9.46 | 43223 |
| 2025-11-28 | 47.54 | $9.54 | 37100 |
| 2025-11-26 | 45.14 | $9.50 | 42300 |
| 2025-11-25 | 43.92 | $9.48 | 31020 |
| 2025-11-24 | 42.09 | $9.45 | 33209 |
| 2025-11-21 | 37.56 | $9.38 | 15939 |
| 2025-11-20 | 36.89 | $9.37 | 44219 |
| 2025-11-19 | 43.02 | $9.51 | 6700 |
| 2025-11-18 | 43.02 | $9.51 | 34227 |
| 2025-11-17 | 45.46 | $9.56 | 31331 |
| 2025-11-14 | 46.97 | $9.59 | 46112 |
| 2025-11-13 | 44.64 | $9.55 | 26300 |
| 2025-11-12 | 52.95 | $9.70 | 12200 |
| 2025-11-11 | 52.95 | $9.70 | 25415 |
| 2025-11-10 | 53.55 | $9.71 | 67900 |
| 2025-11-07 | 46.66 | $9.59 | 47200 |
| 2025-11-06 | 48.96 | $9.63 | 11211 |
| 2025-11-05 | 48.36 | $9.62 | 29900 |
| 2025-11-04 | 46.55 | $9.59 | 19000 |
| 2025-11-03 | 49.86 | $9.65 | 43228 |
| 2025-10-31 | 60.00 | $9.80 | 20228 |
| 2025-10-30 | 55.41 | $9.72 | 24038 |
| 2025-10-29 | 53.51 | $9.69 | 49900 |
| 2025-10-28 | 47.87 | $9.61 | 35300 |
| 2025-10-27 | 48.57 | $9.62 | 52800 |
| 2025-10-24 | 48.57 | $9.62 | 14900 |
| 2025-10-23 | 49.89 | $9.64 | 23110 |
| 2025-10-22 | 54.05 | $9.70 | 36620 |
| 2025-10-21 | 56.29 | $9.73 | 24832 |
| 2025-10-20 | 51.88 | $9.66 | 20108 |
| 2025-10-17 | 55.69 | $9.71 | 9328 |
| 2025-10-16 | 55.69 | $9.71 | 8748 |
| 2025-10-15 | 59.65 | $9.76 | 33511 |
| 2025-10-14 | 57.94 | $9.73 | 20947 |
| 2025-10-13 | 58.73 | $9.74 | 7515 |
| 2025-10-10 | 57.07 | $9.71 | 17900 |
| 2025-10-09 | 63.53 | $9.79 | 65140 |
| 2025-10-08 | 59.75 | $9.72 | 28000 |
| 2025-10-07 | 56.69 | $9.67 | 37000 |
| 2025-10-06 | 68.54 | $9.79 | 59000 |
| 2025-10-03 | 68.54 | $9.79 | 19821 |
| 2025-10-02 | 68.04 | $9.78 | 12400 |
| 2025-10-01 | 71.29 | $9.81 | 36500 |
| 2025-09-30 | 68.43 | $9.75 | 89510 |
| 2025-09-29 | 66.86 | $9.72 | 21700 |
| 2025-09-26 | 67.93 | $9.73 | 24400 |
| 2025-09-25 | 68.97 | $9.74 | 23744 |
| 2025-09-24 | 68.97 | $9.74 | 46100 |
| 2025-09-23 | 71.98 | $9.77 | 66100 |
| 2025-09-22 | 84.86 | $9.88 | 40318 |
| 2025-09-19 | 83.86 | $9.84 | 55123 |
| 2025-09-18 | 83.34 | $9.82 | 205000 |
| 2025-09-17 | 81.65 | $9.76 | 94633 |
| 2025-09-16 | 80.72 | $9.73 | 114926 |
| 2025-09-15 | 76.13 | $9.61 | 60200 |
| 2025-09-12 | 75.20 | $9.59 | 29100 |
| 2025-09-11 | 76.62 | $9.60 | 59529 |
| 2025-09-10 | 74.81 | $9.56 | 63300 |
| 2025-09-09 | 71.67 | $9.50 | 69328 |
| 2025-09-08 | 69.25 | $9.46 | 59644 |
| 2025-09-05 | 67.25 | $9.43 | 84141 |
| 2025-09-04 | 62.65 | $9.37 | 34000 |
| 2025-09-03 | 58.99 | $9.33 | 45100 |
| 2025-09-02 | 55.92 | $9.30 | 50603 |
| 2025-08-29 | 57.28 | $9.31 | 278821 |
| 2025-08-28 | 55.21 | $9.29 | 49400 |
| 2025-08-27 | 50.67 | $9.25 | 55324 |
| 2025-08-26 | 54.61 | $9.28 | 69400 |
| 2025-08-25 | 50.99 | $9.25 | 76124 |
| 2025-08-22 | 53.71 | $9.27 | 82300 |
| 2025-08-21 | 52.51 | $9.26 | 60701 |
| 2025-08-20 | 52.51 | $9.26 | 115500 |
| 2025-08-19 | 55.09 | $9.28 | 79600 |
| 2025-08-18 | 55.09 | $9.28 | 81839 |
| 2025-08-15 | 56.33 | $9.29 | 53500 |
| 2025-08-14 | 55.37 | $9.28 | 86000 |
| 2025-08-13 | 55.37 | $9.28 | 182600 |
| 2025-08-12 | 60.15 | $9.32 | 56500 |
| 2025-08-11 | 60.15 | $9.32 | 41700 |
| 2025-08-08 | 66.64 | $9.37 | 27300 |
| 2025-08-07 | 62.83 | $9.32 | 87044 |
| 2025-08-06 | 60.24 | $9.29 | 16623 |
| 2025-08-05 | 60.24 | $9.29 | 19900 |
| 2025-08-04 | 59.39 | $9.28 | 42119 |
| 2025-08-01 | 59.39 | $9.28 | 17200 |
| 2025-07-31 | 58.59 | $9.27 | 25800 |
| 2025-07-30 | 55.25 | $9.23 | 56108 |
| 2025-07-29 | 54.37 | $9.22 | 29000 |
| 2025-07-28 | 53.51 | $9.21 | 43919 |
| 2025-07-25 | 52.66 | $9.20 | 40412 |
| 2025-07-24 | 51.82 | $9.19 | 43200 |
| 2025-07-23 | 57.64 | $9.25 | 33600 |
| 2025-07-22 | 56.87 | $9.24 | 70708 |
| 2025-07-21 | 57.87 | $9.25 | 31200 |
| 2025-07-18 | 57.87 | $9.25 | 70625 |
| 2025-07-17 | 56.49 | $9.23 | 10900 |
| 2025-07-16 | 56.49 | $9.23 | 49713 |
| 2025-07-15 | 55.84 | $9.22 | 61400 |
| 2025-07-14 | 54.55 | $9.20 | 39900 |
| 2025-07-11 | 59.51 | $9.26 | 21317 |
| 2025-07-10 | 60.38 | $9.27 | 14514 |
| 2025-07-09 | 58.66 | $9.24 | 64542 |
| 2025-07-08 | 61.18 | $9.27 | 17327 |
| 2025-07-07 | 60.09 | $9.25 | 105719 |
| 2025-07-03 | 67.25 | $9.33 | 35322 |
| 2025-07-02 | 67.25 | $9.33 | 27602 |
| 2025-07-01 | 64.89 | $9.28 | 33700 |
| 2025-06-30 | 63.39 | $9.25 | 30037 |
| 2025-06-27 | 62.37 | $9.23 | 20109 |
| 2025-06-26 | 59.70 | $9.18 | 22421 |
| 2025-06-25 | 61.35 | $9.20 | 27539 |
| 2025-06-24 | 60.84 | $9.19 | 14323 |
| 2025-06-23 | 57.62 | $9.13 | 10508 |
| 2025-06-20 | 58.38 | $9.14 | 19448 |
| 2025-06-18 | 57.31 | $9.12 | 18779 |
| 2025-06-17 | 56.78 | $9.11 | 8700 |
| 2025-06-16 | 58.15 | $9.13 | 25336 |
| 2025-06-13 | 55.07 | $9.07 | 48547 |
| 2025-06-12 | 60.73 | $9.15 | 39000 |
| 2025-06-11 | 57.63 | $9.09 | 18300 |
| 2025-06-10 | 59.87 | $9.12 | 12200 |
| 2025-06-09 | 58.86 | $9.10 | 11700 |
| 2025-06-06 | 57.32 | $9.07 | 10310 |
| 2025-06-05 | 56.81 | $9.06 | 16876 |
| 2025-06-04 | 56.31 | $9.05 | 24105 |
| 2025-06-03 | 53.78 | $9.00 | 21200 |
| 2025-06-02 | 51.65 | $8.96 | 111836 |
| 2025-05-30 | 52.81 | $8.98 | 29600 |
| 2025-05-29 | 53.37 | $8.99 | 17134 |
| 2025-05-28 | 50.87 | $8.94 | 55000 |
| 2025-05-27 | 51.39 | $8.95 | 42000 |
| 2025-05-23 | 52.95 | $8.98 | 42318 |
| 2025-05-22 | 54.52 | $9.01 | 50316 |
| 2025-05-21 | 52.74 | $8.97 | 37143 |
| 2025-05-20 | 57.54 | $9.06 | 51100 |
| 2025-05-19 | 55.84 | $9.02 | 46200 |
| 2025-05-16 | 54.10 | $8.98 | 64621 |
| 2025-05-15 | 53.67 | $8.97 | 18500 |
| 2025-05-14 | 52.39 | $8.94 | 33347 |
| 2025-05-13 | 55.29 | $9.00 | 14512 |
| 2025-05-12 | 52.81 | $8.94 | 31348 |
| 2025-05-09 | 51.96 | $8.92 | 48400 |
| 2025-05-08 | 49.83 | $8.87 | 21508 |
| 2025-05-07 | 48.96 | $8.85 | 22704 |
| 2025-05-06 | 49.78 | $8.87 | 18405 |
| 2025-05-05 | 48.97 | $8.85 | 60823 |
| 2025-05-02 | 50.91 | $8.90 | 41823 |
| 2025-05-01 | 48.18 | $8.83 | 29700 |
| 2025-04-30 | 46.57 | $8.79 | 19700 |
| 2025-04-29 | 45.77 | $8.77 | 25900 |
| 2025-04-28 | 45.77 | $8.77 | 18600 |
| 2025-04-25 | 46.40 | $8.79 | 20500 |
| 2025-04-24 | 45.69 | $8.77 | 27201 |
| 2025-04-23 | 42.45 | $8.68 | 19420 |
| 2025-04-22 | 40.96 | $8.64 | 20700 |
| 2025-04-21 | 39.09 | $8.59 | 21300 |
| 2025-04-17 | 42.13 | $8.71 | 9030 |
| 2025-04-16 | 39.52 | $8.64 | 32327 |
| 2025-04-15 | 40.01 | $8.66 | 27900 |
| 2025-04-14 | 37.04 | $8.58 | 24335 |
| 2025-04-11 | 34.34 | $8.51 | 40300 |
| 2025-04-10 | 34.75 | $8.53 | 22400 |
| 2025-04-09 | 41.75 | $8.83 | 33200 |
| 2025-04-08 | 27.95 | $8.53 | 28246 |
| 2025-04-07 | 20.81 | $8.41 | 89600 |
| 2025-04-04 | 23.38 | $8.55 | 79811 |
| 2025-04-03 | 41.37 | $9.07 | 36300 |
| 2025-04-02 | 52.43 | $9.22 | 8437 |
| 2025-04-01 | 48.03 | $9.17 | 25511 |
| 2025-03-31 | 52.65 | $9.22 | 27700 |
| 2025-03-28 | 49.90 | $9.19 | 24205 |
| 2025-03-27 | 50.84 | $9.20 | 5808 |
| 2025-03-26 | 51.76 | $9.21 | 5548 |
| 2025-03-25 | 51.76 | $9.21 | 40900 |
| 2025-03-24 | 50.96 | $9.20 | 13316 |
| 2025-03-21 | 54.40 | $9.24 | 14135 |
| 2025-03-20 | 56.20 | $9.26 | 10039 |
| 2025-03-19 | 59.97 | $9.30 | 29636 |
| 2025-03-18 | 53.26 | $9.21 | 13600 |
| 2025-03-17 | 50.65 | $9.18 | 20219 |
| 2025-03-14 | 48.83 | $9.16 | 10933 |
| 2025-03-13 | 47.92 | $9.15 | 6400 |
| 2025-03-12 | 49.60 | $9.17 | 10200 |
| 2025-03-11 | 51.30 | $9.19 | 19600 |
| 2025-03-10 | 50.49 | $9.18 | 18600 |
| 2025-03-07 | 49.70 | $9.17 | 12100 |
| 2025-03-06 | 53.79 | $9.22 | 19600 |
| 2025-03-05 | 56.44 | $9.25 | 24334 |
| 2025-03-04 | 55.04 | $9.23 | 28200 |
| 2025-03-03 | 56.77 | $9.25 | 35146 |
| 2025-02-28 | 55.44 | $9.23 | 30844 |
| 2025-02-27 | 54.09 | $9.21 | 32600 |
| 2025-02-26 | 54.09 | $9.21 | 13100 |
| 2025-02-25 | 53.46 | $9.20 | 36331 |
| 2025-02-24 | 51.55 | $9.17 | 20300 |
| 2025-02-21 | 50.25 | $9.15 | 18403 |
| 2025-02-20 | 55.15 | $9.22 | 19129 |
| 2025-02-19 | 55.15 | $9.22 | 33103 |
| 2025-02-18 | 55.15 | $9.22 | 28721 |
| 2025-02-14 | 53.48 | $9.19 | 23800 |
| 2025-02-13 | 51.78 | $9.16 | 16500 |
| 2025-02-12 | 49.44 | $9.12 | 45600 |
| 2025-02-11 | 54.46 | $9.20 | 34400 |
| 2025-02-10 | 53.91 | $9.19 | 46000 |
| 2025-02-07 | 56.53 | $9.23 | 29011 |
| 2025-02-06 | 55.50 | $9.21 | 16500 |
| 2025-02-05 | 54.48 | $9.19 | 25841 |
| 2025-02-04 | 52.94 | $9.16 | 13040 |
| 2025-02-03 | 50.27 | $9.11 | 20137 |
| 2025-01-31 | 52.53 | $9.15 | 17400 |
| 2025-01-30 | 53.10 | $9.16 | 23249 |
| 2025-01-29 | 47.74 | $9.06 | 21839 |
| 2025-01-28 | 48.27 | $9.07 | 20607 |
| 2025-01-27 | 51.49 | $9.13 | 24600 |
| 2025-01-24 | 52.04 | $9.14 | 20000 |
| 2025-01-23 | 54.24 | $9.18 | 12000 |
| 2025-01-22 | 52.32 | $9.14 | 19042 |
| 2025-01-21 | 51.84 | $9.13 | 18403 |
| 2025-01-17 | 49.43 | $9.08 | 30800 |
| 2025-01-16 | 50.39 | $9.10 | 24414 |
| 2025-01-15 | 48.98 | $9.07 | 31606 |
| 2025-01-14 | 41.01 | $8.92 | 48136 |
| 2025-01-13 | 37.29 | $8.86 | 74600 |
| 2025-01-10 | 40.09 | $8.93 | 45703 |
| 2025-01-08 | 47.34 | $9.08 | 11700 |
| 2025-01-07 | 46.10 | $9.06 | 15600 |
| 2025-01-06 | 52.53 | $9.17 | 18928 |
| 2025-01-03 | 51.36 | $9.15 | 34900 |
| 2025-01-02 | 47.01 | $9.08 | 23600 |
| 2024-12-31 | 42.10 | $9.01 | 43900 |
| 2024-12-30 | 33.75 | $8.91 | 126000 |
| 2024-12-27 | 37.90 | $8.99 | 45301 |
| 2024-12-26 | 40.89 | $9.04 | 21100 |
| 2024-12-24 | 38.11 | $9.01 | 16429 |
| 2024-12-23 | 41.17 | $9.06 | 32800 |
| 2024-12-20 | 41.81 | $9.07 | 23941 |
| 2024-12-19 | 40.04 | $9.05 | 27121 |
| 2024-12-18 | 41.86 | $9.08 | 77100 |
| 2024-12-17 | 42.47 | $9.09 | 77428 |
| 2024-12-16 | 49.27 | $9.19 | 25332 |
| 2024-12-13 | 48.49 | $9.18 | 20224 |
| 2024-12-12 | 50.72 | $9.21 | 9011 |
| 2024-12-11 | 55.59 | $9.27 | 11600 |
| 2024-12-10 | 53.47 | $9.24 | 31200 |
| 2024-12-09 | 55.14 | $9.26 | 18600 |
| 2024-12-06 | 52.31 | $9.22 | 56843 |
| 2024-12-05 | 52.31 | $9.22 | 7604 |
| 2024-12-04 | 53.07 | $9.23 | 31200 |
| 2024-12-03 | 51.74 | $9.21 | 56200 |
| 2024-12-02 | 50.42 | $9.19 | 28320 |
| 2024-11-29 | 50.42 | $9.19 | 9800 |
| 2024-11-27 | 47.14 | $9.14 | 41500 |
| 2024-11-26 | 41.22 | $9.06 | 41028 |
| 2024-11-25 | 41.78 | $9.07 | 13900 |
| 2024-11-22 | 38.64 | $9.03 | 37500 |
| 2024-11-21 | 37.84 | $9.02 | 54200 |
| 2024-11-20 | 39.81 | $9.06 | 33900 |
| 2024-11-19 | 40.30 | $9.07 | 29731 |
| 2024-11-18 | 40.78 | $9.08 | 37144 |
| 2024-11-15 | 38.69 | $9.05 | 28800 |
| 2024-11-14 | 41.48 | $9.11 | 72325 |
| 2024-11-13 | 45.64 | $9.19 | 14921 |
| 2024-11-12 | 48.53 | $9.24 | 20500 |
| 2024-11-11 | 55.18 | $9.34 | 59048 |
| 2024-11-08 | 55.18 | $9.34 | 67400 |
| 2024-11-07 | 48.86 | $9.24 | 31433 |
| 2024-11-06 | 45.97 | $9.20 | 56040 |
| 2024-11-05 | 46.59 | $9.21 | 19806 |
| 2024-11-04 | 45.17 | $9.19 | 32834 |
| 2024-11-01 | 44.47 | $9.18 | 39200 |
| 2024-10-31 | 43.79 | $9.17 | 30500 |
| 2024-10-30 | 43.79 | $9.17 | 20500 |
| 2024-10-29 | 43.16 | $9.16 | 53300 |
| 2024-10-28 | 45.59 | $9.21 | 24012 |
| 2024-10-25 | 51.67 | $9.32 | 37242 |
| 2024-10-24 | 52.89 | $9.34 | 53439 |
| 2024-10-23 | 58.82 | $9.43 | 98900 |
| 2024-10-22 | 65.83 | $9.52 | 55938 |
| 2024-10-21 | 62.53 | $9.45 | 108436 |
| 2024-10-18 | 66.91 | $9.50 | 56539 |
| 2024-10-17 | 61.82 | $9.40 | 30700 |
| 2024-10-16 | 65.66 | $9.44 | 40100 |
| 2024-10-15 | 62.33 | $9.38 | 45100 |
| 2024-10-14 | 64.30 | $9.40 | 17610 |
| 2024-10-11 | 64.30 | $9.40 | 13107 |
| 2024-10-10 | 62.70 | $9.37 | 35402 |
| 2024-10-09 | 62.70 | $9.37 | 13000 |
| 2024-10-08 | 65.35 | $9.40 | 29930 |
| 2024-10-07 | 61.78 | $9.33 | 42410 |
| 2024-10-04 | 69.56 | $9.41 | 13000 |
| 2024-10-03 | 72.83 | $9.44 | 34147 |
| 2024-10-02 | 75.07 | $9.46 | 30949 |
| 2024-10-01 | 74.70 | $9.45 | 42500 |
| 2024-09-30 | 73.19 | $9.41 | 49149 |
| 2024-09-27 | 72.81 | $9.40 | 36645 |
| 2024-09-26 | 72.43 | $9.39 | 21140 |
| 2024-09-25 | 79.76 | $9.46 | 20014 |
| 2024-09-24 | 79.76 | $9.46 | 12500 |
| 2024-09-23 | 78.64 | $9.42 | 30200 |
| 2024-09-20 | 86.57 | $9.49 | 20118 |
| 2024-09-19 | 86.57 | $9.49 | 40500 |
| 2024-09-18 | 84.33 | $9.38 | 30623 |
| 2024-09-17 | 82.57 | $9.31 | 67300 |
| 2024-09-16 | 81.74 | $9.28 | 98601 |
| 2024-09-13 | 81.17 | $9.26 | 19400 |
| 2024-09-12 | 78.99 | $9.19 | 50600 |
| 2024-09-11 | 78.99 | $9.19 | 54049 |
| 2024-09-10 | 78.34 | $9.17 | 45632 |
| 2024-09-09 | 76.99 | $9.13 | 24800 |
| 2024-09-06 | 76.29 | $9.11 | 26200 |
| 2024-09-05 | 75.22 | $9.08 | 37729 |
| 2024-09-04 | 74.49 | $9.06 | 28000 |
| 2024-09-03 | 74.12 | $9.05 | 54928 |
| 2024-08-30 | 75.14 | $9.06 | 50300 |
| 2024-08-29 | 73.77 | $9.02 | 31137 |
| 2024-08-28 | 73.77 | $9.02 | 27822 |
| 2024-08-27 | 72.04 | $8.97 | 23549 |
| 2024-08-26 | 71.69 | $8.96 | 109400 |
| 2024-08-23 | 69.07 | $8.89 | 67940 |
| 2024-08-22 | 67.86 | $8.86 | 56400 |
| 2024-08-21 | 67.46 | $8.85 | 30733 |
| 2024-08-20 | 65.40 | $8.80 | 18739 |
| 2024-08-19 | 67.01 | $8.82 | 31300 |
| 2024-08-16 | 65.39 | $8.78 | 23917 |
| 2024-08-15 | 63.25 | $8.73 | 58636 |
| 2024-08-14 | 58.89 | $8.64 | 29100 |
| 2024-08-13 | 54.95 | $8.57 | 31202 |
| 2024-08-12 | 52.48 | $8.53 | 33731 |
| 2024-08-09 | 53.88 | $8.55 | 12600 |
| 2024-08-08 | 52.05 | $8.52 | 75700 |
| 2024-08-07 | 48.84 | $8.47 | 28600 |
| 2024-08-06 | 43.83 | $8.40 | 37500 |
| 2024-08-05 | 39.83 | $8.35 | 72700 |
| 2024-08-02 | 56.70 | $8.57 | 78924 |
| 2024-08-01 | 56.70 | $8.57 | 85014 |
| 2024-07-31 | 56.70 | $8.57 | 116700 |
| 2024-07-30 | 57.65 | $8.58 | 38005 |
| 2024-07-29 | 54.77 | $8.54 | 82000 |
| 2024-07-26 | 56.60 | $8.56 | 29700 |
| 2024-07-25 | 55.90 | $8.55 | 76300 |
| 2024-07-24 | 55.90 | $8.55 | 37500 |
| 2024-07-23 | 61.25 | $8.61 | 51000 |
| 2024-07-22 | 61.25 | $8.61 | 35401 |
| 2024-07-19 | 61.25 | $8.61 | 25200 |
| 2024-07-18 | 63.87 | $8.64 | 22328 |
| 2024-07-17 | 62.86 | $8.62 | 57200 |
| 2024-07-16 | 61.85 | $8.60 | 71900 |
| 2024-07-15 | 58.65 | $8.54 | 37517 |
| 2024-07-12 | 61.09 | $8.57 | 31947 |
| 2024-07-11 | 60.03 | $8.55 | 57234 |
| 2024-07-10 | 57.29 | $8.50 | 8100 |
| 2024-07-09 | 53.67 | $8.44 | 23939 |
| 2024-07-08 | 57.53 | $8.49 | 23300 |
| 2024-07-05 | 59.15 | $8.51 | 13704 |
| 2024-07-03 | 60.78 | $8.53 | 27200 |
| 2024-07-02 | 56.84 | $8.46 | 29425 |
| 2024-07-01 | 54.34 | $8.42 | 14300 |
| 2024-06-28 | 58.34 | $8.47 | 26600 |
| 2024-06-27 | 55.88 | $8.43 | 12127 |
| 2024-06-26 | 53.25 | $8.39 | 15642 |
| 2024-06-25 | 53.25 | $8.39 | 30000 |
| 2024-06-24 | 52.61 | $8.38 | 18619 |
| 2024-06-21 | 54.01 | $8.40 | 17000 |
| 2024-06-20 | 55.41 | $8.42 | 40948 |
| 2024-06-18 | 54.85 | $8.41 | 27300 |
| 2024-06-17 | 59.81 | $8.48 | 123430 |
| 2024-06-14 | 56.03 | $8.41 | 19738 |
| 2024-06-13 | 56.76 | $8.42 | 19140 |
| 2024-06-12 | 58.18 | $8.44 | 38233 |
| 2024-06-11 | 55.53 | $8.39 | 18941 |
| 2024-06-10 | 54.98 | $8.38 | 14900 |
| 2024-06-07 | 53.92 | $8.36 | 22642 |
| 2024-06-06 | 57.14 | $8.41 | 24932 |
| 2024-06-05 | 60.58 | $8.46 | 24100 |
| 2024-06-04 | 59.18 | $8.43 | 35900 |
| 2024-06-03 | 59.18 | $8.43 | 47300 |
| 2024-05-31 | 56.87 | $8.38 | 34100 |
| 2024-05-30 | 51.10 | $8.27 | 37733 |
| 2024-05-29 | 46.79 | $8.20 | 29426 |
| 2024-05-28 | 51.07 | $8.27 | 38600 |
| 2024-05-24 | 53.73 | $8.31 | 25900 |
| 2024-05-23 | 48.64 | $8.23 | 34300 |
| 2024-05-22 | 54.31 | $8.31 | 22900 |
| 2024-05-21 | 61.08 | $8.39 | 18607 |
| 2024-05-20 | 61.08 | $8.39 | 11700 |
| 2024-05-17 | 61.08 | $8.39 | 14032 |
| 2024-05-16 | 60.55 | $8.38 | 17700 |
| 2024-05-15 | 60.04 | $8.37 | 44100 |
| 2024-05-14 | 53.74 | $8.26 | 21000 |
| 2024-05-13 | 55.25 | $8.28 | 10700 |
| 2024-05-10 | 54.64 | $8.27 | 33505 |
| 2024-05-09 | 56.08 | $8.29 | 26400 |
| 2024-05-08 | 55.52 | $8.28 | 40515 |
| 2024-05-07 | 58.32 | $8.32 | 36028 |
| 2024-05-06 | 57.30 | $8.30 | 28400 |
| 2024-05-03 | 56.80 | $8.29 | 11831 |
| 2024-05-02 | 50.73 | $8.18 | 23930 |
| 2024-05-01 | 48.21 | $8.14 | 60538 |
| 2024-04-30 | 43.41 | $8.07 | 30800 |
| 2024-04-29 | 43.96 | $8.08 | 19620 |
| 2024-04-26 | 41.11 | $8.04 | 12400 |
| 2024-04-25 | 41.11 | $8.04 | 29900 |
| 2024-04-24 | 44.70 | $8.11 | 60432 |
| 2024-04-23 | 46.35 | $8.14 | 37600 |
| 2024-04-22 | 38.44 | $8.03 | 13135 |
| 2024-04-19 | 37.65 | $8.02 | 37048 |
| 2024-04-18 | 37.65 | $8.02 | 26541 |
| 2024-04-17 | 37.65 | $8.02 | 31740 |
| 2024-04-16 | 34.00 | $7.97 | 84916 |
| 2024-04-15 | 30.93 | $7.93 | 38500 |
| 2024-04-12 | 38.09 | $8.10 | 46400 |
| 2024-04-11 | 41.29 | $8.16 | 30038 |
| 2024-04-10 | 44.88 | $8.22 | 43224 |
| 2024-04-09 | 52.04 | $8.32 | 23800 |
| 2024-04-08 | 50.54 | $8.30 | 26600 |
| 2024-04-05 | 49.79 | $8.29 | 6326 |
| 2024-04-04 | 51.26 | $8.31 | 61925 |
| 2024-04-03 | 55.12 | $8.36 | 28100 |
| 2024-04-02 | 54.47 | $8.35 | 42432 |
| 2024-04-01 | 59.38 | $8.41 | 57300 |
| 2024-03-28 | 62.03 | $8.44 | 24900 |
| 2024-03-27 | 59.75 | $8.40 | 16729 |
| 2024-03-26 | 58.57 | $8.38 | 33808 |
| 2024-03-25 | 61.13 | $8.41 | 37247 |
| 2024-03-22 | 61.99 | $8.42 | 24800 |
| 2024-03-21 | 59.85 | $8.38 | 23730 |
| 2024-03-20 | 56.97 | $8.33 | 27343 |
| 2024-03-19 | 57.75 | $8.34 | 26627 |
| 2024-03-18 | 55.42 | $8.30 | 27734 |
| 2024-03-15 | 54.21 | $8.28 | 7200 |
| 2024-03-14 | 51.74 | $8.24 | 17203 |
| 2024-03-13 | 56.06 | $8.30 | 19700 |
| 2024-03-12 | 53.60 | $8.26 | 38002 |
| 2024-03-11 | 53.60 | $8.26 | 31504 |
| 2024-03-08 | 55.71 | $8.29 | 12622 |
| 2024-03-07 | 54.58 | $8.27 | 11922 |
| 2024-03-06 | 52.27 | $8.23 | 20327 |
| 2024-03-05 | 51.08 | $8.21 | 31920 |
| 2024-03-04 | 53.61 | $8.25 | 24400 |
| 2024-03-01 | 56.25 | $8.29 | 41319 |
| 2024-02-29 | 54.66 | $8.26 | 27046 |
| 2024-02-28 | 52.47 | $8.22 | 49600 |
| 2024-02-27 | 52.47 | $8.22 | 25700 |
| 2024-02-26 | 53.04 | $8.23 | 55200 |
| 2024-02-23 | 55.36 | $8.27 | 38932 |
| 2024-02-22 | 52.92 | $8.22 | 31400 |
| 2024-02-21 | 52.92 | $8.22 | 31600 |
| 2024-02-20 | 53.99 | $8.24 | 33400 |
| 2024-02-16 | 52.62 | $8.21 | 17808 |
| 2024-02-15 | 55.21 | $8.26 | 36000 |
| 2024-02-14 | 51.10 | $8.17 | 39100 |
| 2024-02-13 | 49.13 | $8.13 | 53000 |
| 2024-02-12 | 56.11 | $8.26 | 34408 |
| 2024-02-09 | 53.71 | $8.21 | 27700 |
| 2024-02-08 | 51.70 | $8.17 | 30600 |
| 2024-02-07 | 53.92 | $8.21 | 32327 |
| 2024-02-06 | 57.45 | $8.27 | 22615 |
| 2024-02-05 | 54.63 | $8.21 | 17213 |
| 2024-02-02 | 57.02 | $8.25 | 41016 |
| 2024-02-01 | 63.63 | $8.35 | 66500 |
| 2024-01-31 | 64.34 | $8.36 | 61819 |
| 2024-01-30 | 68.70 | $8.42 | 33400 |
| 2024-01-29 | 69.44 | $8.43 | 37400 |
| 2024-01-26 | 68.80 | $8.41 | 13704 |
| 2024-01-25 | 68.80 | $8.41 | 48800 |
| 2024-01-24 | 65.16 | $8.30 | 47733 |
| 2024-01-23 | 62.52 | $8.23 | 27100 |
| 2024-01-22 | 65.20 | $8.27 | 48947 |
| 2024-01-19 | 61.69 | $8.18 | 18336 |
| 2024-01-18 | 64.44 | $8.22 | 35541 |
| 2024-01-17 | 63.67 | $8.20 | 19143 |
| 2024-01-16 | 64.33 | $8.21 | 40315 |
| 2024-01-12 | 70.59 | $8.30 | 24726 |
| 2024-01-11 | 69.66 | $8.27 | 16636 |
| 2024-01-10 | 68.71 | $8.24 | 29600 |
| 2024-01-09 | 65.66 | $8.15 | 26800 |
| 2024-01-08 | 67.75 | $8.18 | 24500 |
| 2024-01-05 | 64.13 | $8.08 | 37532 |
| 2024-01-04 | 65.53 | $8.10 | 19100 |
| 2024-01-03 | 63.65 | $8.05 | 34900 |
| 2024-01-02 | 60.80 | $7.98 | 39900 |
| 2023-12-29 | 59.95 | $7.96 | 45249 |
| 2023-12-28 | 66.08 | $8.05 | 18140 |
| 2023-12-27 | 66.08 | $8.05 | 52800 |
| 2023-12-26 | 64.25 | $8.00 | 39133 |
| 2023-12-22 | 65.60 | $8.02 | 33300 |
| 2023-12-21 | 65.60 | $8.02 | 62300 |
| 2023-12-20 | 63.89 | $7.97 | 36531 |
| 2023-12-19 | 65.12 | $7.99 | 33638 |
| 2023-12-18 | 64.14 | $7.96 | 35700 |
| 2023-12-15 | 68.41 | $8.03 | 33315 |
| 2023-12-14 | 67.22 | $7.99 | 56821 |
| 2023-12-13 | 62.16 | $7.84 | 97500 |
| 2023-12-12 | 59.38 | $7.77 | 44016 |
| 2023-12-11 | 61.22 | $7.80 | 35140 |
| 2023-12-08 | 65.03 | $7.86 | 15713 |
| 2023-12-07 | 64.68 | $7.85 | 38746 |
| 2023-12-06 | 67.89 | $7.90 | 73701 |
| 2023-12-05 | 66.95 | $7.87 | 60204 |
| 2023-12-04 | 66.95 | $7.87 | 45611 |
| 2023-12-01 | 66.66 | $7.86 | 32827 |
| 2023-11-30 | 62.22 | $7.72 | 22219 |
| 2023-11-29 | 61.17 | $7.69 | 29534 |
| 2023-11-28 | 59.38 | $7.64 | 40100 |
| 2023-11-27 | 63.86 | $7.72 | 19400 |
| 2023-11-24 | 63.20 | $7.70 | 8104 |
| 2023-11-22 | 63.20 | $7.70 | 22114 |
| 2023-11-21 | 60.95 | $7.63 | 23400 |
| 2023-11-20 | 63.58 | $7.68 | 59231 |
| 2023-11-17 | 65.19 | $7.71 | 36000 |
| 2023-11-16 | 63.43 | $7.65 | 18600 |
| 2023-11-15 | 59.91 | $7.54 | 26700 |
| 2023-11-14 | 59.57 | $7.53 | 32432 |
| 2023-11-13 | 53.66 | $7.37 | 27829 |
| 2023-11-10 | 52.84 | $7.35 | 63916 |
| 2023-11-09 | 53.29 | $7.36 | 29000 |
| 2023-11-08 | 55.52 | $7.41 | 41200 |
| 2023-11-07 | 55.16 | $7.40 | 38245 |
| 2023-11-06 | 55.59 | $7.41 | 24100 |
| 2023-11-03 | 61.92 | $7.55 | 17327 |
| 2023-11-02 | 59.41 | $7.47 | 13500 |
| 2023-11-01 | 50.50 | $7.24 | 45900 |
| 2023-10-31 | 41.49 | $7.07 | 23800 |
| 2023-10-30 | 37.00 | $7.00 | 35413 |
| 2023-10-27 | 34.97 | $6.97 | 22242 |
| 2023-10-26 | 34.30 | $6.96 | 30440 |
| 2023-10-25 | 34.99 | $6.98 | 14610 |
| 2023-10-24 | 37.10 | $7.04 | 19100 |
| 2023-10-23 | 31.18 | $6.95 | 12900 |
| 2023-10-20 | 32.14 | $6.98 | 17300 |
| 2023-10-19 | 30.10 | $6.95 | 65700 |
| 2023-10-18 | 30.68 | $6.97 | 39832 |
| 2023-10-17 | 31.26 | $6.99 | 32200 |
| 2023-10-16 | 32.72 | $7.04 | 19800 |
| 2023-10-13 | 33.61 | $7.07 | 30136 |
| 2023-10-12 | 36.11 | $7.15 | 31300 |
| 2023-10-11 | 40.01 | $7.26 | 21700 |
| 2023-10-10 | 39.44 | $7.25 | 9208 |
| 2023-10-09 | 36.61 | $7.20 | 12600 |
| 2023-10-06 | 33.67 | $7.15 | 58818 |
| 2023-10-05 | 35.23 | $7.20 | 14818 |
| 2023-10-04 | 36.84 | $7.25 | 37114 |
| 2023-10-03 | 32.74 | $7.18 | 30400 |
| 2023-10-02 | 38.11 | $7.34 | 23300 |
| 2023-09-29 | 42.23 | $7.44 | 24224 |
| 2023-09-28 | 37.06 | $7.36 | 16911 |
| 2023-09-27 | 34.99 | $7.33 | 13600 |
| 2023-09-26 | 36.51 | $7.37 | 43400 |
| 2023-09-25 | 39.80 | $7.45 | 8614 |
| 2023-09-22 | 41.12 | $7.48 | 23618 |
| 2023-09-21 | 37.86 | $7.43 | 31317 |
| 2023-09-20 | 44.96 | $7.58 | 17918 |
| 2023-09-19 | 40.74 | $7.52 | 22200 |
| 2023-09-18 | 40.01 | $7.51 | 24100 |
| 2023-09-15 | 37.83 | $7.48 | 15700 |
| 2023-09-14 | 40.14 | $7.53 | 18600 |
| 2023-09-13 | 37.98 | $7.50 | 28200 |
| 2023-09-12 | 36.53 | $7.48 | 24904 |
| 2023-09-11 | 37.36 | $7.50 | 24200 |
| 2023-09-08 | 38.61 | $7.53 | 23800 |
| 2023-09-07 | 36.60 | $7.50 | 32504 |
| 2023-09-06 | 39.03 | $7.56 | 67309 |
| 2023-09-05 | 40.74 | $7.60 | 43500 |
| 2023-09-01 | 43.46 | $7.66 | 46644 |
| 2023-08-31 | 46.93 | $7.73 | 33700 |
| 2023-08-30 | 41.19 | $7.64 | 39900 |
| 2023-08-29 | 42.65 | $7.67 | 36200 |
| 2023-08-28 | 43.63 | $7.69 | 15800 |
| 2023-08-25 | 42.37 | $7.67 | 36400 |
| 2023-08-24 | 38.47 | $7.61 | 23722 |
| 2023-08-23 | 39.75 | $7.64 | 19300 |
| 2023-08-22 | 37.78 | $7.61 | 11726 |
| 2023-08-21 | 38.17 | $7.62 | 34332 |
| 2023-08-18 | 38.95 | $7.64 | 19200 |
| 2023-08-17 | 38.35 | $7.63 | 13830 |
| 2023-08-16 | 39.45 | $7.66 | 17404 |
| 2023-08-15 | 43.36 | $7.76 | 24817 |
| 2023-08-14 | 50.49 | $7.91 | 12700 |
| 2023-08-11 | 51.02 | $7.92 | 13900 |
| 2023-08-10 | 48.44 | $7.87 | 17300 |
| 2023-08-09 | 50.99 | $7.92 | 9419 |
| 2023-08-08 | 53.12 | $7.96 | 19900 |
| 2023-08-07 | 52.65 | $7.95 | 25006 |
| 2023-08-04 | 50.29 | $7.90 | 20900 |
| 2023-08-03 | 48.83 | $7.87 | 26800 |
| 2023-08-02 | 51.20 | $7.92 | 32300 |
| 2023-08-01 | 51.20 | $7.92 | 48400 |
| 2023-07-31 | 55.06 | $8.00 | 20000 |
| 2023-07-28 | 52.06 | $7.93 | 28708 |
| 2023-07-27 | 48.81 | $7.86 | 32148 |
| 2023-07-26 | 51.66 | $7.92 | 16609 |
| 2023-07-25 | 49.80 | $7.88 | 22000 |
| 2023-07-24 | 47.90 | $7.84 | 35500 |
| 2023-07-21 | 48.33 | $7.85 | 14300 |
| 2023-07-20 | 50.06 | $7.89 | 17100 |
| 2023-07-19 | 51.82 | $7.93 | 14403 |
| 2023-07-18 | 51.42 | $7.92 | 14816 |
| 2023-07-17 | 47.65 | $7.83 | 11700 |
| 2023-07-14 | 48.44 | $7.85 | 22426 |
| 2023-07-13 | 51.28 | $7.92 | 14424 |
| 2023-07-12 | 50.49 | $7.90 | 17324 |
| 2023-07-11 | 48.10 | $7.84 | 37800 |
| 2023-07-10 | 50.42 | $7.90 | 14200 |
| 2023-07-07 | 49.26 | $7.87 | 15200 |
| 2023-07-06 | 47.71 | $7.83 | 24309 |
| 2023-07-05 | 54.87 | $8.01 | 16800 |
| 2023-07-03 | 54.14 | $7.99 | 56027 |
| 2023-06-30 | 54.98 | $8.01 | 26000 |
| 2023-06-29 | 52.90 | $7.95 | 36341 |
| 2023-06-28 | 57.53 | $8.06 | 12633 |
| 2023-06-27 | 53.68 | $7.95 | 73831 |
| 2023-06-26 | 48.86 | $7.83 | 20200 |
| 2023-06-23 | 48.00 | $7.81 | 12534 |
| 2023-06-22 | 48.78 | $7.83 | 7600 |
| 2023-06-21 | 52.40 | $7.92 | 19900 |
| 2023-06-20 | 52.81 | $7.93 | 18700 |
| 2023-06-16 | 51.35 | $7.89 | 19116 |
| 2023-06-15 | 51.35 | $7.89 | 40119 |
| 2023-06-14 | 51.35 | $7.89 | 17600 |
| 2023-06-13 | 54.23 | $7.97 | 25109 |
| 2023-06-12 | 54.96 | $7.99 | 20800 |
| 2023-06-09 | 57.93 | $8.07 | 33136 |
| 2023-06-08 | 56.24 | $8.01 | 15000 |
| 2023-06-07 | 55.40 | $7.98 | 10723 |
| 2023-06-06 | 53.39 | $7.91 | 29700 |
| 2023-06-05 | 53.39 | $7.91 | 18237 |
| 2023-06-02 | 54.02 | $7.93 | 54016 |
| 2023-06-01 | 50.14 | $7.79 | 23300 |
| 2023-05-31 | 45.11 | $7.63 | 16400 |
| 2023-05-30 | 44.10 | $7.60 | 14224 |
| 2023-05-26 | 41.03 | $7.51 | 8927 |
| 2023-05-25 | 39.62 | $7.47 | 19115 |
| 2023-05-24 | 38.23 | $7.43 | 41940 |
| 2023-05-23 | 42.68 | $7.62 | 31245 |
| 2023-05-22 | 44.23 | $7.68 | 10600 |
| 2023-05-19 | 44.74 | $7.70 | 36000 |
| 2023-05-18 | 41.86 | $7.61 | 38200 |
| 2023-05-17 | 40.21 | $7.56 | 19221 |
| 2023-05-16 | 33.00 | $7.36 | 13900 |
| 2023-05-15 | 33.77 | $7.40 | 30024 |
| 2023-05-12 | 31.09 | $7.33 | 24644 |
| 2023-05-11 | 30.71 | $7.32 | 47448 |
| 2023-05-10 | 32.41 | $7.42 | 46514 |
| 2023-05-09 | 33.47 | $7.48 | 33300 |
| 2023-05-08 | 34.36 | $7.53 | 24200 |
| 2023-05-05 | 35.07 | $7.57 | 21211 |
| 2023-05-04 | 31.73 | $7.47 | 45700 |
| 2023-05-03 | 37.83 | $7.80 | 14300 |
| 2023-05-02 | 40.04 | $7.90 | 16245 |
| 2023-05-01 | 43.69 | $8.05 | 42029 |
| 2023-04-28 | 43.94 | $8.06 | 25909 |
| 2023-04-27 | 42.02 | $8.00 | 9724 |
| 2023-04-26 | 40.41 | $7.95 | 21200 |
| 2023-04-25 | 40.84 | $7.97 | 24225 |
| 2023-04-24 | 43.26 | $8.08 | 15524 |
| 2023-04-21 | 41.15 | $8.01 | 23912 |
| 2023-04-20 | 42.00 | $8.05 | 11648 |
| 2023-04-19 | 44.84 | $8.18 | 1012 |
| 2023-04-18 | 45.75 | $8.22 | 14400 |
| 2023-04-17 | 45.97 | $8.23 | 10912 |
| 2023-04-14 | 46.39 | $8.25 | 13900 |
| 2023-04-13 | 47.65 | $8.31 | 27112 |
| 2023-04-12 | 47.42 | $8.30 | 15900 |
| 2023-04-11 | 46.77 | $8.27 | 6544 |
| 2023-04-10 | 45.26 | $8.20 | 10418 |
| 2023-04-06 | 43.31 | $8.11 | 21208 |
| 2023-04-05 | 42.66 | $8.08 | 9300 |
| 2023-04-04 | 43.77 | $8.15 | 35100 |
| 2023-04-03 | 46.57 | $8.32 | 36900 |
| 2023-03-31 | 45.20 | $8.25 | 111300 |
| 2023-03-30 | 37.83 | $7.91 | 81849 |
| 2023-03-29 | 35.66 | $7.82 | 14019 |
| 2023-03-28 | 33.19 | $7.72 | 14300 |
| 2023-03-27 | 33.43 | $7.74 | 24707 |
| 2023-03-24 | 30.02 | $7.60 | 34519 |
| 2023-03-23 | 32.14 | $7.79 | 5800 |
| 2023-03-22 | 34.33 | $7.97 | 20000 |
| 2023-03-21 | 32.64 | $7.90 | 41328 |
| 2023-03-20 | 25.32 | $7.62 | 76248 |
| 2023-03-17 | 29.83 | $8.03 | 35500 |
| 2023-03-16 | 32.96 | $8.26 | 45109 |
| 2023-03-15 | 26.25 | $8.05 | 30400 |
| 2023-03-14 | 30.06 | $8.33 | 36700 |
| 2023-03-13 | 21.56 | $8.11 | 92200 |
| 2023-03-10 | 27.47 | $8.52 | 31237 |
| 2023-03-09 | 35.61 | $8.88 | 21000 |
| 2023-03-08 | 37.67 | $8.95 | 19800 |
| 2023-03-07 | 40.20 | $9.03 | 15714 |
| 2023-03-06 | 41.52 | $9.07 | 35105 |
| 2023-03-03 | 43.21 | $9.12 | 5100 |
| 2023-03-02 | 41.40 | $9.08 | 24000 |
| 2023-03-01 | 44.80 | $9.18 | 15800 |
| 2023-02-28 | 43.02 | $9.14 | 16900 |
| 2023-02-27 | 40.76 | $9.09 | 26700 |
| 2023-02-24 | 41.07 | $9.10 | 6500 |
| 2023-02-23 | 42.29 | $9.14 | 15412 |
| 2023-02-22 | 42.59 | $9.15 | 12935 |
| 2023-02-21 | 41.80 | $9.13 | 16500 |
| 2023-02-17 | 50.33 | $9.39 | 22700 |
| 2023-02-16 | 54.82 | $9.50 | 10200 |
| 2023-02-15 | 59.40 | $9.60 | 26035 |
| 2023-02-14 | 57.01 | $9.53 | 33600 |
| 2023-02-13 | 56.31 | $9.51 | 9647 |
| 2023-02-10 | 56.75 | $9.52 | 11211 |
| 2023-02-09 | 57.17 | $9.53 | 13400 |
| 2023-02-08 | 58.83 | $9.57 | 28200 |
| 2023-02-07 | 58.25 | $9.55 | 15500 |
| 2023-02-06 | 59.85 | $9.59 | 11800 |
| 2023-02-03 | 64.44 | $9.70 | 24600 |
| 2023-02-02 | 66.20 | $9.74 | 19347 |
| 2023-02-01 | 66.20 | $9.74 | 63613 |
| 2023-01-31 | 62.51 | $9.58 | 24000 |
| 2023-01-30 | 61.26 | $9.53 | 18335 |
| 2023-01-27 | 60.24 | $9.49 | 29246 |
| 2023-01-26 | 57.61 | $9.39 | 27900 |
| 2023-01-25 | 57.34 | $9.38 | 20600 |
| 2023-01-24 | 58.40 | $9.41 | 15300 |
| 2023-01-23 | 57.41 | $9.37 | 48714 |
| 2023-01-20 | 63.51 | $9.54 | 20400 |
| 2023-01-19 | 64.28 | $9.56 | 22814 |
| 2023-01-18 | 61.41 | $9.43 | 26200 |
| 2023-01-17 | 58.75 | $9.32 | 50845 |
| 2023-01-13 | 57.74 | $9.28 | 44500 |
| 2023-01-12 | 59.82 | $9.34 | 18200 |
| 2023-01-11 | 57.90 | $9.26 | 7106 |
| 2023-01-10 | 56.16 | $9.19 | 26617 |
| 2023-01-09 | 53.82 | $9.10 | 23306 |
| 2023-01-06 | 54.44 | $9.12 | 28500 |
| 2023-01-05 | 51.00 | $8.99 | 14706 |
| 2023-01-04 | 51.57 | $9.01 | 35700 |
| 2023-01-03 | 43.48 | $8.74 | 20600 |
| 2022-12-30 | 38.41 | $8.60 | 86200 |
| 2022-12-29 | 39.13 | $8.63 | 19800 |
| 2022-12-28 | 39.36 | $8.64 | 49846 |
| 2022-12-27 | 45.50 | $8.88 | 63922 |
| 2022-12-23 | 46.95 | $8.93 | 27700 |
| 2022-12-22 | 41.65 | $8.78 | 24137 |
| 2022-12-21 | 45.07 | $8.90 | 16200 |
| 2022-12-20 | 47.55 | $8.98 | 14241 |
| 2022-12-19 | 47.55 | $8.98 | 15718 |
| 2022-12-16 | 50.02 | $9.06 | 13030 |
| 2022-12-15 | 52.63 | $9.14 | 22700 |
| 2022-12-14 | 53.62 | $9.17 | 26531 |
| 2022-12-13 | 53.34 | $9.16 | 35300 |
| 2022-12-12 | 51.97 | $9.11 | 25838 |
| 2022-12-09 | 55.38 | $9.22 | 7200 |
| 2022-12-08 | 53.54 | $9.15 | 13800 |
| 2022-12-07 | 52.74 | $9.12 | 19445 |
| 2022-12-06 | 52.74 | $9.12 | 30300 |
| 2022-12-05 | 52.74 | $9.12 | 28437 |
| 2022-12-02 | 59.09 | $9.34 | 32000 |
| 2022-12-01 | 59.40 | $9.35 | 27948 |
| 2022-11-30 | 59.00 | $9.33 | 21400 |
| 2022-11-29 | 53.20 | $9.07 | 23505 |
| 2022-11-28 | 56.40 | $9.18 | 15200 |
| 2022-11-25 | 57.00 | $9.20 | 4915 |
| 2022-11-23 | 58.76 | $9.26 | 15500 |
| 2022-11-22 | 61.47 | $9.35 | 18820 |
| 2022-11-21 | 61.09 | $9.33 | 21515 |
| 2022-11-18 | 55.48 | $9.06 | 6300 |
| 2022-11-17 | 56.92 | $9.11 | 14234 |
| 2022-11-16 | 56.49 | $9.09 | 22624 |
| 2022-11-15 | 58.43 | $9.16 | 16732 |
| 2022-11-14 | 57.64 | $9.12 | 18800 |
| 2022-11-11 | 62.13 | $9.28 | 36918 |
| 2022-11-10 | 58.69 | $9.10 | 17025 |
| 2022-11-09 | 50.66 | $8.76 | 14326 |
| 2022-11-08 | 50.39 | $8.75 | 34200 |
| 2022-11-07 | 47.10 | $8.63 | 14200 |
| 2022-11-04 | 42.90 | $8.49 | 55900 |
| 2022-11-03 | 40.33 | $8.41 | 18526 |
| 2022-11-02 | 41.67 | $8.47 | 19800 |
| 2022-11-01 | 43.26 | $8.54 | 40511 |
| 2022-10-31 | 42.96 | $8.53 | 35800 |
| 2022-10-28 | 46.40 | $8.68 | 12534 |
| 2022-10-27 | 45.85 | $8.66 | 26600 |
| 2022-10-26 | 37.30 | $8.38 | 21244 |
| 2022-10-25 | 36.62 | $8.36 | 41109 |
| 2022-10-24 | 37.99 | $8.43 | 21800 |
| 2022-10-21 | 36.05 | $8.37 | 12500 |
| 2022-10-20 | 36.78 | $8.41 | 16814 |
| 2022-10-19 | 37.87 | $8.47 | 34912 |
| 2022-10-18 | 34.15 | $8.35 | 9200 |
| 2022-10-17 | 34.81 | $8.39 | 23300 |
| 2022-10-14 | 34.21 | $8.37 | 14600 |
| 2022-10-13 | 36.28 | $8.50 | 15100 |
| 2022-10-12 | 38.50 | $8.63 | 21928 |
| 2022-10-11 | 35.32 | $8.52 | 27832 |
| 2022-10-10 | 35.64 | $8.54 | 17713 |
| 2022-10-07 | 36.26 | $8.58 | 25840 |
| 2022-10-06 | 39.54 | $8.78 | 16516 |
| 2022-10-05 | 41.31 | $8.88 | 20100 |
| 2022-10-04 | 42.76 | $8.96 | 17338 |
| 2022-10-03 | 41.04 | $8.89 | 27006 |
| 2022-09-30 | 32.14 | $8.57 | 21900 |
| 2022-09-29 | 32.58 | $8.60 | 24831 |
| 2022-09-28 | 39.17 | $8.99 | 26600 |
| 2022-09-27 | 27.35 | $8.66 | 66500 |
| 2022-09-26 | 23.05 | $8.56 | 27942 |
| 2022-09-23 | 24.72 | $8.68 | 53302 |
| 2022-09-22 | 29.05 | $8.94 | 62200 |
| 2022-09-21 | 33.55 | $9.15 | 15000 |
| 2022-09-20 | 29.07 | $9.06 | 17721 |
| 2022-09-19 | 32.04 | $9.19 | 9000 |
| 2022-09-16 | 32.28 | $9.20 | 15423 |
| 2022-09-15 | 31.79 | $9.19 | 16500 |
| 2022-09-14 | 32.68 | $9.23 | 24900 |
| 2022-09-13 | 32.90 | $9.24 | 23438 |
| 2022-09-12 | 34.91 | $9.33 | 12046 |
| 2022-09-09 | 35.13 | $9.34 | 13402 |
| 2022-09-08 | 35.13 | $9.34 | 21100 |
| 2022-09-07 | 37.31 | $9.44 | 30401 |
| 2022-09-06 | 39.90 | $9.55 | 14415 |
| 2022-09-02 | 39.90 | $9.55 | 23600 |
| 2022-09-01 | 39.55 | $9.54 | 14211 |
| 2022-08-31 | 41.12 | $9.61 | 17204 |
| 2022-08-30 | 41.12 | $9.61 | 19243 |
| 2022-08-29 | 41.33 | $9.62 | 29040 |
| 2022-08-26 | 45.54 | $9.81 | 15938 |
| 2022-08-25 | 47.72 | $9.90 | 7500 |
| 2022-08-24 | 47.97 | $9.91 | 13200 |
| 2022-08-23 | 45.60 | $9.82 | 16600 |
| 2022-08-22 | 51.54 | $10.06 | 20200 |
| 2022-08-19 | 53.19 | $10.12 | 18800 |
| 2022-08-18 | 55.15 | $10.19 | 25100 |
| 2022-08-17 | 54.00 | $10.14 | 12045 |
| 2022-08-16 | 57.05 | $10.25 | 12700 |
| 2022-08-15 | 59.07 | $10.32 | 18500 |
| 2022-08-12 | 57.85 | $10.26 | 24503 |
| 2022-08-11 | 55.12 | $10.13 | 14700 |
| 2022-08-10 | 53.57 | $10.06 | 19200 |
| 2022-08-09 | 52.91 | $10.03 | 22100 |
| 2022-08-08 | 51.61 | $9.97 | 29314 |
| 2022-08-05 | 54.73 | $10.10 | 8900 |
| 2022-08-04 | 53.92 | $10.06 | 17700 |
| 2022-08-03 | 54.62 | $10.09 | 23511 |
| 2022-08-02 | 56.48 | $10.17 | 20838 |
| 2022-08-01 | 60.90 | $10.35 | 17600 |
| 2022-07-29 | 57.38 | $10.15 | 27700 |
| 2022-07-28 | 53.16 | $9.94 | 23500 |
| 2022-07-27 | 51.87 | $9.88 | 13227 |
| 2022-07-26 | 48.73 | $9.74 | 7000 |
| 2022-07-25 | 50.06 | $9.80 | 24143 |
| 2022-07-22 | 54.53 | $9.99 | 27300 |
| 2022-07-21 | 56.03 | $10.05 | 16730 |
| 2022-07-20 | 57.02 | $10.09 | 13749 |
| 2022-07-19 | 54.73 | $9.97 | 12134 |
| 2022-07-18 | 51.24 | $9.80 | 8614 |
| 2022-07-15 | 50.60 | $9.77 | 23005 |
| 2022-07-14 | 51.02 | $9.79 | 27600 |
| 2022-07-13 | 45.85 | $9.55 | 15400 |
| 2022-07-12 | 48.48 | $9.68 | 7800 |
| 2022-07-11 | 48.90 | $9.70 | 18400 |
| 2022-07-08 | 50.31 | $9.77 | 72240 |
| 2022-07-07 | 51.95 | $9.85 | 20203 |
| 2022-07-06 | 43.44 | $9.46 | 18131 |
| 2022-07-05 | 45.40 | $9.56 | 35333 |
| 2022-07-01 | 42.95 | $9.46 | 26804 |
| 2022-06-30 | 44.08 | $9.52 | 22040 |
| 2022-06-29 | 42.89 | $9.47 | 8400 |
| 2022-06-28 | 43.60 | $9.51 | 13335 |
| 2022-06-27 | 41.32 | $9.41 | 19137 |
| 2022-06-24 | 38.73 | $9.30 | 24433 |
| 2022-06-23 | 40.11 | $9.39 | 21349 |
| 2022-06-22 | 33.38 | $9.12 | 41026 |
| 2022-06-21 | 34.75 | $9.22 | 21000 |
| 2022-06-17 | 37.38 | $9.40 | 21600 |
| 2022-06-16 | 38.30 | $9.46 | 30410 |
| 2022-06-15 | 41.01 | $9.63 | 12500 |
| 2022-06-14 | 37.55 | $9.49 | 16900 |
| 2022-06-13 | 39.77 | $9.63 | 29210 |
| 2022-06-10 | 43.04 | $9.82 | 13800 |
| 2022-06-09 | 46.08 | $9.98 | 11900 |
| 2022-06-08 | 46.66 | $10.01 | 36244 |
| 2022-06-07 | 49.45 | $10.15 | 14122 |
| 2022-06-06 | 44.75 | $9.94 | 30900 |
| 2022-06-03 | 46.71 | $10.04 | 19705 |
| 2022-06-02 | 49.62 | $10.18 | 23416 |
| 2022-06-01 | 46.93 | $10.06 | 21205 |
| 2022-05-31 | 43.85 | $9.93 | 33146 |
| 2022-05-27 | 47.04 | $10.09 | 33800 |
| 2022-05-26 | 40.92 | $9.85 | 37100 |
| 2022-05-25 | 33.28 | $9.60 | 26500 |
| 2022-05-24 | 29.84 | $9.50 | 28304 |
| 2022-05-23 | 29.99 | $9.51 | 68400 |
| 2022-05-20 | 32.25 | $9.66 | 18444 |
| 2022-05-19 | 34.39 | $9.79 | 26700 |
| 2022-05-18 | 35.25 | $9.84 | 19624 |
| 2022-05-17 | 36.10 | $9.89 | 22405 |
| 2022-05-16 | 33.34 | $9.80 | 15300 |
| 2022-05-13 | 34.12 | $9.85 | 10438 |
| 2022-05-12 | 30.75 | $9.74 | 9700 |
| 2022-05-11 | 31.02 | $9.76 | 19800 |
| 2022-05-10 | 32.25 | $9.85 | 62200 |
| 2022-05-09 | 26.07 | $9.65 | 129221 |
| 2022-05-06 | 30.89 | $10.01 | 40932 |
| 2022-05-05 | 31.82 | $10.07 | 25309 |
| 2022-05-04 | 33.93 | $10.20 | 30445 |
| 2022-05-03 | 28.76 | $10.05 | 26030 |
| 2022-05-02 | 29.64 | $10.11 | 87923 |
| 2022-04-29 | 33.73 | $10.36 | 26100 |
| 2022-04-28 | 36.41 | $10.50 | 12800 |
| 2022-04-27 | 35.36 | $10.47 | 19200 |
| 2022-04-26 | 35.73 | $10.49 | 12500 |
| 2022-04-25 | 37.61 | $10.59 | 20800 |
| 2022-04-22 | 38.38 | $10.63 | 10500 |
| 2022-04-21 | 40.95 | $10.76 | 12413 |
| 2022-04-20 | 42.84 | $10.85 | 29100 |
| 2022-04-19 | 39.91 | $10.75 | 25123 |
| 2022-04-18 | 39.02 | $10.72 | 31626 |
| 2022-04-14 | 40.15 | $10.78 | 20500 |
| 2022-04-13 | 44.43 | $10.99 | 9337 |
| 2022-04-12 | 44.43 | $10.99 | 9530 |
| 2022-04-11 | 44.63 | $11.00 | 10449 |
| 2022-04-08 | 44.39 | $10.99 | 7300 |
| 2022-04-07 | 46.32 | $11.09 | 8000 |
| 2022-04-06 | 44.25 | $11.00 | 15400 |
| 2022-04-05 | 51.86 | $11.36 | 14000 |
| 2022-04-04 | 56.19 | $11.53 | 14323 |
| 2022-04-01 | 56.72 | $11.55 | 11723 |
| 2022-03-31 | 55.73 | $11.50 | 15500 |
| 2022-03-30 | 53.51 | $11.39 | 20000 |
| 2022-03-29 | 48.84 | $11.18 | 22309 |
| 2022-03-28 | 43.73 | $10.98 | 11500 |
| 2022-03-25 | 42.64 | $10.94 | 26013 |
| 2022-03-24 | 44.48 | $11.03 | 17243 |
| 2022-03-23 | 46.60 | $11.13 | 11106 |
| 2022-03-22 | 48.13 | $11.20 | 25700 |
| 2022-03-21 | 49.45 | $11.26 | 18303 |
| 2022-03-18 | 53.14 | $11.42 | 19500 |
| 2022-03-17 | 47.56 | $11.18 | 13800 |
| 2022-03-16 | 46.03 | $11.12 | 32000 |
| 2022-03-15 | 40.25 | $10.91 | 23400 |
| 2022-03-14 | 31.64 | $10.65 | 16515 |
| 2022-03-11 | 34.76 | $10.82 | 32314 |
| 2022-03-10 | 35.54 | $10.86 | 31717 |
| 2022-03-09 | 33.04 | $10.79 | 23731 |
| 2022-03-08 | 33.75 | $10.83 | 47100 |
| 2022-03-07 | 32.36 | $10.79 | 33600 |
| 2022-03-04 | 34.23 | $10.90 | 23500 |
| 2022-03-03 | 36.79 | $11.04 | 16341 |
| 2022-03-02 | 34.81 | $10.98 | 30945 |
| 2022-03-01 | 32.10 | $10.90 | 29400 |
| 2022-02-28 | 31.42 | $10.88 | 48600 |
| 2022-02-25 | 31.10 | $10.87 | 34200 |
| 2022-02-24 | 25.37 | $10.70 | 36100 |
| 2022-02-23 | 25.73 | $10.73 | 20337 |
| 2022-02-22 | 27.06 | $10.84 | 33600 |
| 2022-02-18 | 29.14 | $11.00 | 14800 |
| 2022-02-17 | 27.82 | $10.96 | 71416 |
| 2022-02-16 | 31.13 | $11.20 | 16246 |
| 2022-02-15 | 27.01 | $11.08 | 40000 |
| 2022-02-14 | 23.38 | $10.98 | 85235 |
| 2022-02-11 | 29.34 | $11.41 | 17102 |
| 2022-02-10 | 31.85 | $11.55 | 24822 |
| 2022-02-09 | 36.28 | $11.76 | 24632 |
| 2022-02-08 | 37.71 | $11.82 | 23032 |
| 2022-02-07 | 38.92 | $11.87 | 24200 |
| 2022-02-04 | 41.71 | $11.98 | 35820 |
| 2022-02-03 | 42.50 | $12.01 | 67600 |
| 2022-02-02 | 35.97 | $11.84 | 37815 |
| 2022-02-01 | 35.97 | $11.84 | 21310 |
| 2022-01-31 | 30.06 | $11.70 | 124024 |
| 2022-01-28 | 33.64 | $11.87 | 14600 |
| 2022-01-27 | 35.04 | $11.93 | 34604 |
| 2022-01-26 | 36.23 | $11.98 | 22900 |
| 2022-01-25 | 32.75 | $11.90 | 38600 |
| 2022-01-24 | 33.40 | $11.93 | 55943 |
| 2022-01-21 | 38.20 | $12.13 | 22207 |
| 2022-01-20 | 41.60 | $12.25 | 10829 |
| 2022-01-19 | 42.50 | $12.28 | 8500 |
| 2022-01-18 | 39.17 | $12.20 | 28600 |
| 2022-01-14 | 44.71 | $12.38 | 8000 |
| 2022-01-13 | 45.74 | $12.41 | 22639 |
| 2022-01-12 | 46.75 | $12.44 | 14548 |
| 2022-01-11 | 45.99 | $12.42 | 28027 |
| 2022-01-10 | 45.25 | $12.40 | 22400 |
| 2022-01-07 | 43.78 | $12.36 | 7400 |
| 2022-01-06 | 43.05 | $12.34 | 28038 |
| 2022-01-05 | 41.62 | $12.30 | 49432 |
| 2022-01-04 | 49.28 | $12.56 | 10439 |
| 2022-01-03 | 52.45 | $12.65 | 17300 |
| 2021-12-31 | 56.28 | $12.75 | 20500 |
| 2021-12-30 | 51.21 | $12.60 | 25100 |
| 2021-12-29 | 46.92 | $12.49 | 13400 |
| 2021-12-28 | 44.82 | $12.44 | 30722 |
| 2021-12-27 | 47.68 | $12.52 | 49642 |
| 2021-12-23 | 45.19 | $12.46 | 22100 |
| 2021-12-22 | 43.92 | $12.43 | 12401 |
| 2021-12-21 | 42.66 | $12.40 | 7700 |
| 2021-12-20 | 39.65 | $12.33 | 24200 |
| 2021-12-17 | 42.04 | $12.41 | 54100 |
| 2021-12-16 | 49.50 | $12.62 | 14526 |
| 2021-12-15 | 49.90 | $12.63 | 14935 |
| 2021-12-14 | 45.73 | $12.53 | 10407 |
| 2021-12-13 | 46.84 | $12.56 | 22400 |
| 2021-12-10 | 48.72 | $12.61 | 12820 |
| 2021-12-09 | 44.95 | $12.52 | 14449 |
| 2021-12-08 | 42.26 | $12.46 | 18047 |
| 2021-12-07 | 46.98 | $12.59 | 18900 |
| 2021-12-06 | 39.02 | $12.43 | 11923 |
| 2021-12-03 | 36.17 | $12.38 | 10100 |
| 2021-12-02 | 36.83 | $12.40 | 15747 |
| 2021-12-01 | 40.66 | $12.51 | 7809 |
| 2021-11-30 | 40.66 | $12.51 | 16000 |
| 2021-11-29 | 40.66 | $12.51 | 19700 |
| 2021-11-26 | 31.80 | $12.35 | 14900 |
| 2021-11-24 | 36.68 | $12.50 | 16400 |
| 2021-11-23 | 29.87 | $12.40 | 10320 |
| 2021-11-22 | 32.89 | $12.49 | 30722 |
| 2021-11-19 | 35.15 | $12.55 | 10600 |
| 2021-11-18 | 41.45 | $12.69 | 17400 |
| 2021-11-17 | 43.57 | $12.73 | 8200 |
| 2021-11-16 | 45.22 | $12.76 | 9400 |
| 2021-11-15 | 42.46 | $12.72 | 22700 |
| 2021-11-12 | 45.74 | $12.78 | 8000 |
| 2021-11-11 | 46.31 | $12.79 | 21515 |
| 2021-11-10 | 45.67 | $12.78 | 9000 |
| 2021-11-09 | 50.21 | $12.86 | 7035 |
| 2021-11-08 | 50.21 | $12.86 | 21532 |
| 2021-11-05 | 47.25 | $12.81 | 12637 |
| 2021-11-04 | 47.79 | $12.82 | 17209 |
| 2021-11-03 | 44.79 | $12.77 | 7600 |
| 2021-11-02 | 46.84 | $12.81 | 8600 |
| 2021-11-01 | 48.96 | $12.85 | 17500 |
| 2021-10-29 | 48.96 | $12.85 | 9447 |
| 2021-10-28 | 46.21 | $12.80 | 17800 |
| 2021-10-27 | 43.92 | $12.76 | 19200 |
| 2021-10-26 | 43.34 | $12.75 | 11787 |
| 2021-10-25 | 43.34 | $12.75 | 10115 |
| 2021-10-22 | 45.44 | $12.80 | 7344 |
| 2021-10-21 | 46.29 | $12.82 | 11440 |
| 2021-10-20 | 49.84 | $12.90 | 13846 |
| 2021-10-19 | 46.43 | $12.83 | 18547 |
| 2021-10-18 | 44.90 | $12.80 | 8520 |
| 2021-10-15 | 46.58 | $12.84 | 11244 |
| 2021-10-14 | 45.12 | $12.81 | 7541 |
| 2021-10-13 | 42.63 | $12.76 | 6813 |
| 2021-10-12 | 39.50 | $12.70 | 13629 |
| 2021-10-11 | 41.28 | $12.75 | 17700 |
| 2021-10-08 | 42.37 | $12.78 | 3900 |
| 2021-10-07 | 38.79 | $12.71 | 18024 |
| 2021-10-06 | 39.79 | $12.74 | 18200 |
| 2021-10-05 | 37.74 | $12.70 | 7533 |
| 2021-10-04 | 37.24 | $12.69 | 21000 |
| 2021-10-01 | 39.05 | $12.75 | 10517 |
| 2021-09-30 | 41.28 | $12.82 | 17730 |
| 2021-09-29 | 37.40 | $12.74 | 13624 |
| 2021-09-28 | 35.37 | $12.70 | 19500 |
| 2021-09-27 | 38.64 | $12.81 | 18400 |
| 2021-09-24 | 44.30 | $12.97 | 12135 |
| 2021-09-23 | 48.51 | $13.07 | 8843 |
| 2021-09-22 | 51.30 | $13.13 | 21800 |
| 2021-09-21 | 53.23 | $13.17 | 24424 |
| 2021-09-20 | 45.98 | $13.02 | 25100 |
| 2021-09-17 | 46.43 | $13.03 | 10800 |
| 2021-09-16 | 47.32 | $13.05 | 9701 |
| 2021-09-15 | 42.61 | $12.96 | 16630 |
| 2021-09-14 | 39.16 | $12.90 | 10922 |
| 2021-09-13 | 39.16 | $12.90 | 18900 |
| 2021-09-10 | 39.16 | $12.90 | 20500 |
| 2021-09-09 | 42.84 | $13.00 | 13046 |
| 2021-09-08 | 42.84 | $13.00 | 22100 |
| 2021-09-07 | 44.74 | $13.05 | 17622 |
| 2021-09-03 | 41.80 | $12.99 | 15200 |
| 2021-09-02 | 43.64 | $13.04 | 5900 |
| 2021-09-01 | 41.69 | $13.00 | 6500 |
| 2021-08-31 | 39.71 | $12.96 | 8500 |
| 2021-08-30 | 40.03 | $12.97 | 23147 |
| 2021-08-27 | 40.98 | $13.00 | 8500 |
| 2021-08-26 | 40.54 | $12.99 | 10900 |
| 2021-08-25 | 40.83 | $13.00 | 12200 |
| 2021-08-24 | 41.69 | $13.03 | 9807 |
| 2021-08-23 | 41.30 | $13.02 | 14700 |
| 2021-08-20 | 45.34 | $13.16 | 16344 |
| 2021-08-19 | 43.07 | $13.10 | 9900 |
| 2021-08-18 | 46.76 | $13.22 | 16500 |
| 2021-08-17 | 44.11 | $13.15 | 17149 |
| 2021-08-16 | 49.09 | $13.30 | 24800 |
| 2021-08-13 | 47.59 | $13.26 | 26738 |
| 2021-08-12 | 46.08 | $13.22 | 10300 |
| 2021-08-11 | 45.34 | $13.20 | 22100 |
| 2021-08-10 | 46.56 | $13.24 | 9400 |
| 2021-08-09 | 49.76 | $13.34 | 9546 |
| 2021-08-06 | 51.44 | $13.39 | 14500 |
| 2021-08-05 | 50.81 | $13.37 | 14816 |
| 2021-08-04 | 49.88 | $13.34 | 49200 |
| 2021-08-03 | 42.31 | $13.12 | 3600 |
| 2021-08-02 | 43.15 | $13.15 | 19125 |
| 2021-07-30 | 36.75 | $12.99 | 69415 |
| 2021-07-29 | 42.42 | $13.19 | 15700 |
| 2021-07-28 | 42.42 | $13.19 | 6416 |
| 2021-07-27 | 42.02 | $13.18 | 18500 |
| 2021-07-26 | 43.47 | $13.23 | 12037 |
| 2021-07-23 | 45.24 | $13.29 | 12430 |
| 2021-07-22 | 43.41 | $13.24 | 9300 |
| 2021-07-21 | 46.36 | $13.34 | 12345 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.11
2026-07-17
Close Price
$9.18
Vol: 21900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.11 | $9.18 | 21900 |
| 2026-07-16 | -38.89 | $9.22 | 10735 |
| 2026-07-15 | -38.89 | $9.22 | 14500 |
| 2026-07-14 | -38.89 | $9.22 | 19217 |
| 2026-07-13 | -50.00 | $9.20 | 17546 |
| 2026-07-10 | -55.56 | $9.19 | 9000 |
| 2026-07-09 | -42.11 | $9.21 | 7548 |
| 2026-07-08 | -63.16 | $9.17 | 25500 |
| 2026-07-07 | -36.84 | $9.22 | 21223 |
| 2026-07-06 | -18.18 | $9.25 | 24410 |
| 2026-07-02 | -27.27 | $9.23 | 16700 |
| 2026-07-01 | -13.64 | $9.26 | 32400 |
| 2026-06-30 | -22.73 | $9.24 | 39935 |
| 2026-06-29 | 0.00 | $9.27 | 19900 |
| 2026-06-26 | -44.44 | $9.17 | 6000 |
| 2026-06-25 | -50.00 | $9.16 | 18003 |
| 2026-06-24 | -54.55 | $9.13 | 4110 |
| 2026-06-23 | -45.45 | $9.15 | 18600 |
| 2026-06-22 | -25.00 | $9.19 | 28300 |
| 2026-06-18 | -10.00 | $9.22 | 3200 |
| 2026-06-17 | -13.33 | $9.21 | 16000 |
| 2026-06-16 | -10.00 | $9.22 | 9300 |
| 2026-06-15 | -20.00 | $9.19 | 7947 |
| 2026-06-12 | -36.67 | $9.14 | 16115 |
| 2026-06-11 | -36.67 | $9.14 | 14200 |
| 2026-06-10 | -40.00 | $9.13 | 12546 |
| 2026-06-09 | -43.33 | $9.12 | 56042 |
| 2026-06-08 | -36.67 | $9.14 | 11000 |
| 2026-06-05 | -60.00 | $9.09 | 10500 |
| 2026-06-04 | -48.57 | $9.13 | 14917 |
| 2026-06-03 | -48.57 | $9.13 | 33310 |
| 2026-06-02 | -51.43 | $9.12 | 47543 |
| 2026-06-01 | -40.00 | $9.16 | 44038 |
| 2026-05-29 | -51.92 | $9.20 | 34501 |
| 2026-05-28 | -59.62 | $9.16 | 38000 |
| 2026-05-27 | -65.38 | $9.13 | 49300 |
| 2026-05-26 | -73.08 | $9.09 | 54200 |
| 2026-05-22 | -76.92 | $9.07 | 56839 |
| 2026-05-21 | -88.46 | $9.01 | 40344 |
| 2026-05-20 | -83.33 | $9.07 | 66800 |
| 2026-05-19 | -93.75 | $9.02 | 39100 |
| 2026-05-18 | -95.35 | $9.06 | 33100 |
| 2026-05-15 | -95.12 | $9.08 | 56544 |
| 2026-05-14 | -78.05 | $9.15 | 37600 |
| 2026-05-13 | -97.06 | $9.14 | 5904 |
| 2026-05-12 | -96.88 | $9.16 | 19400 |
| 2026-05-11 | -90.00 | $9.20 | 46400 |
| 2026-05-08 | -76.67 | $9.24 | 20141 |
| 2026-05-07 | -86.67 | $9.21 | 25945 |
| 2026-05-06 | -76.67 | $9.24 | 45115 |
| 2026-05-05 | -73.33 | $9.25 | 50123 |
| 2026-05-04 | -62.86 | $9.25 | 21900 |
| 2026-05-01 | -52.78 | $9.28 | 25900 |
| 2026-04-30 | -38.30 | $9.25 | 72647 |
| 2026-04-29 | -48.94 | $9.20 | 19522 |
| 2026-04-28 | -37.50 | $9.22 | 62017 |
| 2026-04-27 | -33.93 | $9.24 | 63220 |
| 2026-04-24 | -24.14 | $9.29 | 24900 |
| 2026-04-23 | -24.14 | $9.29 | 6522 |
| 2026-04-22 | -5.17 | $9.40 | 27500 |
| 2026-04-21 | -10.34 | $9.37 | 52900 |
| 2026-04-20 | -10.53 | $9.36 | 22800 |
| 2026-04-17 | -10.53 | $9.36 | 50300 |
| 2026-04-16 | -11.32 | $9.32 | 29200 |
| 2026-04-15 | -7.55 | $9.34 | 15730 |
| 2026-04-14 | -13.46 | $9.30 | 20800 |
| 2026-04-13 | -17.31 | $9.28 | 6000 |
| 2026-04-10 | -19.23 | $9.27 | 7700 |
| 2026-04-09 | -21.15 | $9.26 | 3722 |
| 2026-04-08 | -21.15 | $9.26 | 32519 |
| 2026-04-07 | -27.27 | $9.17 | 25019 |
| 2026-04-06 | -25.00 | $9.18 | 15718 |
| 2026-04-02 | -40.00 | $9.15 | 36136 |
| 2026-04-01 | -50.88 | $9.13 | 22406 |
| 2026-03-31 | -71.64 | $9.04 | 79745 |
| 2026-03-30 | -92.54 | $8.90 | 29400 |
| 2026-03-27 | -95.71 | $8.88 | 69147 |
| 2026-03-26 | -88.41 | $9.00 | 39835 |
| 2026-03-25 | -82.61 | $9.04 | 20232 |
| 2026-03-24 | -89.86 | $8.99 | 50817 |
| 2026-03-23 | -89.55 | $9.02 | 26800 |
| 2026-03-20 | -97.06 | $8.97 | 23900 |
| 2026-03-19 | -84.38 | $9.13 | 24700 |
| 2026-03-18 | -89.47 | $9.20 | 11512 |
| 2026-03-17 | -87.72 | $9.21 | 18419 |
| 2026-03-16 | -91.23 | $9.19 | 26500 |
| 2026-03-13 | -92.98 | $9.18 | 22900 |
| 2026-03-12 | -89.83 | $9.20 | 18531 |
| 2026-03-11 | -88.14 | $9.21 | 12625 |
| 2026-03-10 | -93.22 | $9.18 | 19200 |
| 2026-03-09 | -98.31 | $9.15 | 58100 |
| 2026-03-06 | -94.00 | $9.26 | 45700 |
| 2026-03-05 | -86.67 | $9.34 | 28000 |
| 2026-03-04 | -73.33 | $9.40 | 93247 |
| 2026-03-03 | -90.00 | $9.46 | 22700 |
| 2026-03-02 | -82.14 | $9.50 | 50746 |
| 2026-02-27 | -82.61 | $9.54 | 30600 |
| 2026-02-26 | -82.61 | $9.54 | 33800 |
| 2026-02-25 | -69.57 | $9.57 | 22800 |
| 2026-02-24 | -65.22 | $9.58 | 27323 |
| 2026-02-23 | -90.48 | $9.54 | 40511 |
| 2026-02-20 | -52.38 | $9.62 | 8244 |
| 2026-02-19 | -23.81 | $9.68 | 23700 |
| 2026-02-18 | -19.05 | $9.69 | 28918 |
| 2026-02-17 | -36.36 | $9.65 | 33300 |
| 2026-02-13 | -31.82 | $9.66 | 43900 |
| 2026-02-12 | -36.36 | $9.65 | 33100 |
| 2026-02-11 | -18.18 | $9.68 | 13400 |
| 2026-02-10 | -18.18 | $9.68 | 47611 |
| 2026-02-09 | -12.90 | $9.68 | 36019 |
| 2026-02-06 | -16.13 | $9.67 | 32000 |
| 2026-02-05 | -6.45 | $9.70 | 28600 |
| 2026-02-04 | -9.68 | $9.69 | 8400 |
| 2026-02-03 | -16.13 | $9.67 | 59209 |
| 2026-02-02 | -3.23 | $9.71 | 59600 |
| 2026-01-30 | -20.00 | $9.64 | 38607 |
| 2026-01-29 | -16.67 | $9.65 | 27803 |
| 2026-01-28 | -36.67 | $9.59 | 36640 |
| 2026-01-27 | -46.67 | $9.56 | 38200 |
| 2026-01-26 | -46.67 | $9.56 | 29900 |
| 2026-01-23 | -42.42 | $9.56 | 15408 |
| 2026-01-22 | -13.51 | $9.65 | 27300 |
| 2026-01-21 | -3.33 | $9.62 | 25300 |
| 2026-01-20 | -12.00 | $9.55 | 30617 |
| 2026-01-16 | -12.00 | $9.55 | 11948 |
| 2026-01-15 | -12.00 | $9.55 | 14318 |
| 2026-01-14 | -4.00 | $9.57 | 7600 |
| 2026-01-13 | -8.70 | $9.54 | 24100 |
| 2026-01-12 | -4.76 | $9.53 | 29624 |
| 2026-01-09 | -30.00 | $9.47 | 37000 |
| 2026-01-08 | -22.22 | $9.47 | 25425 |
| 2026-01-07 | -50.00 | $9.44 | 21400 |
| 2026-01-06 | -36.36 | $9.47 | 29000 |
| 2026-01-05 | -45.45 | $9.45 | 12000 |
| 2026-01-02 | -45.45 | $9.45 | 31900 |
| 2025-12-31 | -45.45 | $9.45 | 46947 |
| 2025-12-30 | -31.82 | $9.48 | 37300 |
| 2025-12-29 | -60.00 | $9.43 | 34200 |
| 2025-12-26 | -68.00 | $9.41 | 18127 |
| 2025-12-24 | -64.00 | $9.42 | 27624 |
| 2025-12-23 | -84.00 | $9.37 | 52223 |
| 2025-12-22 | -60.87 | $9.44 | 41940 |
| 2025-12-19 | -65.22 | $9.43 | 69020 |
| 2025-12-18 | -60.87 | $9.44 | 21600 |
| 2025-12-17 | -70.83 | $9.42 | 23900 |
| 2025-12-16 | -75.00 | $9.41 | 26400 |
| 2025-12-15 | -64.29 | $9.45 | 24700 |
| 2025-12-12 | -75.00 | $9.43 | 48519 |
| 2025-12-11 | -62.86 | $9.48 | 35426 |
| 2025-12-10 | -68.29 | $9.48 | 38903 |
| 2025-12-09 | -78.57 | $9.44 | 43300 |
| 2025-12-08 | -86.67 | $9.41 | 51933 |
| 2025-12-05 | -91.11 | $9.39 | 133600 |
| 2025-12-04 | -66.67 | $9.50 | 40301 |
| 2025-12-03 | -68.89 | $9.49 | 30700 |
| 2025-12-02 | -71.11 | $9.48 | 29400 |
| 2025-12-01 | -75.56 | $9.46 | 43223 |
| 2025-11-28 | -57.78 | $9.54 | 37100 |
| 2025-11-26 | -66.67 | $9.50 | 42300 |
| 2025-11-25 | -71.11 | $9.48 | 31020 |
| 2025-11-24 | -77.78 | $9.45 | 33209 |
| 2025-11-21 | -93.33 | $9.38 | 15939 |
| 2025-11-20 | -95.56 | $9.37 | 44219 |
| 2025-11-19 | -87.88 | $9.51 | 6700 |
| 2025-11-18 | -96.67 | $9.51 | 34227 |
| 2025-11-17 | -82.76 | $9.56 | 31331 |
| 2025-11-14 | -72.41 | $9.59 | 46112 |
| 2025-11-13 | -92.59 | $9.55 | 26300 |
| 2025-11-12 | -39.29 | $9.70 | 12200 |
| 2025-11-11 | -39.29 | $9.70 | 25415 |
| 2025-11-10 | -35.71 | $9.71 | 67900 |
| 2025-11-07 | -78.57 | $9.59 | 47200 |
| 2025-11-06 | -73.53 | $9.63 | 11211 |
| 2025-11-05 | -76.47 | $9.62 | 29900 |
| 2025-11-04 | -85.29 | $9.59 | 19000 |
| 2025-11-03 | -76.67 | $9.65 | 43228 |
| 2025-10-31 | -26.67 | $9.80 | 20228 |
| 2025-10-30 | -53.33 | $9.72 | 24038 |
| 2025-10-29 | -63.33 | $9.69 | 49900 |
| 2025-10-28 | -90.00 | $9.61 | 35300 |
| 2025-10-27 | -86.67 | $9.62 | 52800 |
| 2025-10-24 | -86.67 | $9.62 | 14900 |
| 2025-10-23 | -80.00 | $9.64 | 23110 |
| 2025-10-22 | -60.00 | $9.70 | 36620 |
| 2025-10-21 | -50.00 | $9.73 | 24832 |
| 2025-10-20 | -73.33 | $9.66 | 20108 |
| 2025-10-17 | -73.08 | $9.71 | 9328 |
| 2025-10-16 | -73.08 | $9.71 | 8748 |
| 2025-10-15 | -53.85 | $9.76 | 33511 |
| 2025-10-14 | -65.38 | $9.73 | 20947 |
| 2025-10-13 | -59.26 | $9.74 | 7515 |
| 2025-10-10 | -61.29 | $9.71 | 17900 |
| 2025-10-09 | -32.35 | $9.79 | 65140 |
| 2025-10-08 | -45.00 | $9.72 | 28000 |
| 2025-10-07 | -54.76 | $9.67 | 37000 |
| 2025-10-06 | -22.00 | $9.79 | 59000 |
| 2025-10-03 | -22.00 | $9.79 | 19821 |
| 2025-10-02 | -22.64 | $9.78 | 12400 |
| 2025-10-01 | -15.79 | $9.81 | 36500 |
| 2025-09-30 | -25.42 | $9.75 | 89510 |
| 2025-09-29 | -28.57 | $9.72 | 21700 |
| 2025-09-26 | -26.98 | $9.73 | 24400 |
| 2025-09-25 | -25.40 | $9.74 | 23744 |
| 2025-09-24 | -24.62 | $9.74 | 46100 |
| 2025-09-23 | -20.00 | $9.77 | 66100 |
| 2025-09-22 | -3.03 | $9.88 | 40318 |
| 2025-09-19 | -1.52 | $9.84 | 55123 |
| 2025-09-18 | -1.56 | $9.82 | 205000 |
| 2025-09-17 | -8.06 | $9.76 | 94633 |
| 2025-09-16 | -1.82 | $9.73 | 114926 |
| 2025-09-15 | -8.70 | $9.61 | 60200 |
| 2025-09-12 | -2.44 | $9.59 | 29100 |
| 2025-09-11 | 0.00 | $9.60 | 59529 |
| 2025-09-10 | 0.00 | $9.56 | 63300 |
| 2025-09-09 | -3.13 | $9.50 | 69328 |
| 2025-09-08 | -6.90 | $9.46 | 59644 |
| 2025-09-05 | 0.00 | $9.43 | 84141 |
| 2025-09-04 | -5.26 | $9.37 | 34000 |
| 2025-09-03 | -22.22 | $9.33 | 45100 |
| 2025-09-02 | -38.89 | $9.30 | 50603 |
| 2025-08-29 | -33.33 | $9.31 | 278821 |
| 2025-08-28 | -44.44 | $9.29 | 49400 |
| 2025-08-27 | -66.67 | $9.25 | 55324 |
| 2025-08-26 | -50.00 | $9.28 | 69400 |
| 2025-08-25 | -63.16 | $9.25 | 76124 |
| 2025-08-22 | -50.00 | $9.27 | 82300 |
| 2025-08-21 | -55.00 | $9.26 | 60701 |
| 2025-08-20 | -52.38 | $9.26 | 115500 |
| 2025-08-19 | -42.86 | $9.28 | 79600 |
| 2025-08-18 | -42.86 | $9.28 | 81839 |
| 2025-08-15 | -38.10 | $9.29 | 53500 |
| 2025-08-14 | -42.86 | $9.28 | 86000 |
| 2025-08-13 | -42.86 | $9.28 | 182600 |
| 2025-08-12 | -23.81 | $9.32 | 56500 |
| 2025-08-11 | -23.81 | $9.32 | 41700 |
| 2025-08-08 | 0.00 | $9.37 | 27300 |
| 2025-08-07 | -20.00 | $9.32 | 87044 |
| 2025-08-06 | -7.14 | $9.29 | 16623 |
| 2025-08-05 | -6.67 | $9.29 | 19900 |
| 2025-08-04 | -31.58 | $9.28 | 42119 |
| 2025-08-01 | -35.00 | $9.28 | 17200 |
| 2025-07-31 | -45.45 | $9.27 | 25800 |
| 2025-07-30 | -63.64 | $9.23 | 56108 |
| 2025-07-29 | -68.18 | $9.22 | 29000 |
| 2025-07-28 | -72.73 | $9.21 | 43919 |
| 2025-07-25 | -77.27 | $9.20 | 40412 |
| 2025-07-24 | -72.00 | $9.19 | 43200 |
| 2025-07-23 | -48.00 | $9.25 | 33600 |
| 2025-07-22 | -52.00 | $9.24 | 70708 |
| 2025-07-21 | -42.86 | $9.25 | 31200 |
| 2025-07-18 | -32.43 | $9.25 | 70625 |
| 2025-07-17 | -37.84 | $9.23 | 10900 |
| 2025-07-16 | -37.84 | $9.23 | 49713 |
| 2025-07-15 | -40.54 | $9.22 | 61400 |
| 2025-07-14 | -45.95 | $9.20 | 39900 |
| 2025-07-11 | -29.73 | $9.26 | 21317 |
| 2025-07-10 | -27.03 | $9.27 | 14514 |
| 2025-07-09 | -35.14 | $9.24 | 64542 |
| 2025-07-08 | -27.03 | $9.27 | 17327 |
| 2025-07-07 | -32.43 | $9.25 | 105719 |
| 2025-07-03 | -10.81 | $9.33 | 35322 |
| 2025-07-02 | 0.00 | $9.33 | 27602 |
| 2025-07-01 | -3.23 | $9.28 | 33700 |
| 2025-06-30 | -2.36 | $9.25 | 30037 |
| 2025-06-27 | -0.81 | $9.23 | 20109 |
| 2025-06-26 | -4.10 | $9.18 | 22421 |
| 2025-06-25 | -2.46 | $9.20 | 27539 |
| 2025-06-24 | 0.00 | $9.19 | 14323 |
| 2025-06-23 | -3.45 | $9.13 | 10508 |
| 2025-06-20 | -2.59 | $9.14 | 19448 |
| 2025-06-18 | -4.31 | $9.12 | 18779 |
| 2025-06-17 | -4.35 | $9.11 | 8700 |
| 2025-06-16 | -2.61 | $9.13 | 25336 |
| 2025-06-13 | -7.83 | $9.07 | 48547 |
| 2025-06-12 | -0.87 | $9.15 | 39000 |
| 2025-06-11 | -2.70 | $9.09 | 18300 |
| 2025-06-10 | 0.00 | $9.12 | 12200 |
| 2025-06-09 | -0.91 | $9.10 | 11700 |
| 2025-06-06 | -3.64 | $9.07 | 10310 |
| 2025-06-05 | -4.55 | $9.06 | 16876 |
| 2025-06-04 | -5.45 | $9.05 | 24105 |
| 2025-06-03 | -10.00 | $9.00 | 21200 |
| 2025-06-02 | -13.64 | $8.96 | 111836 |
| 2025-05-30 | -43.33 | $8.98 | 29600 |
| 2025-05-29 | -35.29 | $8.99 | 17134 |
| 2025-05-28 | -47.22 | $8.94 | 55000 |
| 2025-05-27 | -40.00 | $8.95 | 42000 |
| 2025-05-23 | -32.50 | $8.98 | 42318 |
| 2025-05-22 | -25.00 | $9.01 | 50316 |
| 2025-05-21 | -33.33 | $8.97 | 37143 |
| 2025-05-20 | -11.11 | $9.06 | 51100 |
| 2025-05-19 | -8.70 | $9.02 | 46200 |
| 2025-05-16 | -11.11 | $8.98 | 64621 |
| 2025-05-15 | -9.62 | $8.97 | 18500 |
| 2025-05-14 | -15.38 | $8.94 | 33347 |
| 2025-05-13 | -3.64 | $9.00 | 14512 |
| 2025-05-12 | -11.32 | $8.94 | 31348 |
| 2025-05-09 | -4.08 | $8.92 | 48400 |
| 2025-05-08 | -12.50 | $8.87 | 21508 |
| 2025-05-07 | -15.69 | $8.85 | 22704 |
| 2025-05-06 | -11.76 | $8.87 | 18405 |
| 2025-05-05 | -11.94 | $8.85 | 60823 |
| 2025-05-02 | -16.88 | $8.90 | 41823 |
| 2025-05-01 | -35.23 | $8.83 | 29700 |
| 2025-04-30 | -44.79 | $8.79 | 19700 |
| 2025-04-29 | -46.88 | $8.77 | 25900 |
| 2025-04-28 | -46.88 | $8.77 | 18600 |
| 2025-04-25 | -45.36 | $8.79 | 20500 |
| 2025-04-24 | -47.42 | $8.77 | 27201 |
| 2025-04-23 | -56.70 | $8.68 | 19420 |
| 2025-04-22 | -61.62 | $8.64 | 20700 |
| 2025-04-21 | -66.67 | $8.59 | 21300 |
| 2025-04-17 | -55.00 | $8.71 | 9030 |
| 2025-04-16 | -62.75 | $8.64 | 32327 |
| 2025-04-15 | -61.54 | $8.66 | 27900 |
| 2025-04-14 | -69.23 | $8.58 | 24335 |
| 2025-04-11 | -75.96 | $8.51 | 40300 |
| 2025-04-10 | -74.04 | $8.53 | 22400 |
| 2025-04-09 | -45.19 | $8.83 | 33200 |
| 2025-04-08 | -74.04 | $8.53 | 28246 |
| 2025-04-07 | -85.58 | $8.41 | 89600 |
| 2025-04-04 | -84.27 | $8.55 | 79811 |
| 2025-04-03 | -76.67 | $9.07 | 36300 |
| 2025-04-02 | -44.44 | $9.22 | 8437 |
| 2025-04-01 | -72.22 | $9.17 | 25511 |
| 2025-03-31 | -44.44 | $9.22 | 27700 |
| 2025-03-28 | -61.11 | $9.19 | 24205 |
| 2025-03-27 | -55.56 | $9.20 | 5808 |
| 2025-03-26 | -50.00 | $9.21 | 5548 |
| 2025-03-25 | -50.00 | $9.21 | 40900 |
| 2025-03-24 | -55.56 | $9.20 | 13316 |
| 2025-03-21 | -33.33 | $9.24 | 14135 |
| 2025-03-20 | -22.22 | $9.26 | 10039 |
| 2025-03-19 | 0.00 | $9.30 | 29636 |
| 2025-03-18 | -43.75 | $9.21 | 13600 |
| 2025-03-17 | -62.50 | $9.18 | 20219 |
| 2025-03-14 | -75.00 | $9.16 | 10933 |
| 2025-03-13 | -81.25 | $9.15 | 6400 |
| 2025-03-12 | -39.29 | $9.17 | 10200 |
| 2025-03-11 | -32.14 | $9.19 | 19600 |
| 2025-03-10 | -35.71 | $9.18 | 18600 |
| 2025-03-07 | -39.29 | $9.17 | 12100 |
| 2025-03-06 | -21.43 | $9.22 | 19600 |
| 2025-03-05 | -10.71 | $9.25 | 24334 |
| 2025-03-04 | -17.86 | $9.23 | 28200 |
| 2025-03-03 | -7.41 | $9.25 | 35146 |
| 2025-02-28 | -8.00 | $9.23 | 30844 |
| 2025-02-27 | -16.00 | $9.21 | 32600 |
| 2025-02-26 | -15.38 | $9.21 | 13100 |
| 2025-02-25 | -19.23 | $9.20 | 36331 |
| 2025-02-24 | -30.77 | $9.17 | 20300 |
| 2025-02-21 | -38.46 | $9.15 | 18403 |
| 2025-02-20 | -11.54 | $9.22 | 19129 |
| 2025-02-19 | -11.54 | $9.22 | 33103 |
| 2025-02-18 | -11.54 | $9.22 | 28721 |
| 2025-02-14 | -23.08 | $9.19 | 23800 |
| 2025-02-13 | -32.00 | $9.16 | 16500 |
| 2025-02-12 | -38.71 | $9.12 | 45600 |
| 2025-02-11 | -9.30 | $9.20 | 34400 |
| 2025-02-10 | -11.63 | $9.19 | 46000 |
| 2025-02-07 | -2.33 | $9.23 | 29011 |
| 2025-02-06 | -6.98 | $9.21 | 16500 |
| 2025-02-05 | -9.52 | $9.19 | 25841 |
| 2025-02-04 | -16.67 | $9.16 | 13040 |
| 2025-02-03 | -28.57 | $9.11 | 20137 |
| 2025-01-31 | -19.05 | $9.15 | 17400 |
| 2025-01-30 | -16.67 | $9.16 | 23249 |
| 2025-01-29 | -39.53 | $9.06 | 21839 |
| 2025-01-28 | -37.21 | $9.07 | 20607 |
| 2025-01-27 | -23.26 | $9.13 | 24600 |
| 2025-01-24 | -20.93 | $9.14 | 20000 |
| 2025-01-23 | -11.63 | $9.18 | 12000 |
| 2025-01-22 | -15.00 | $9.14 | 19042 |
| 2025-01-21 | -17.50 | $9.13 | 18403 |
| 2025-01-17 | -30.00 | $9.08 | 30800 |
| 2025-01-16 | -31.82 | $9.10 | 24414 |
| 2025-01-15 | -38.64 | $9.07 | 31606 |
| 2025-01-14 | -75.00 | $8.92 | 48136 |
| 2025-01-13 | -87.50 | $8.86 | 74600 |
| 2025-01-10 | -73.47 | $8.93 | 45703 |
| 2025-01-08 | -45.10 | $9.08 | 11700 |
| 2025-01-07 | -49.02 | $9.06 | 15600 |
| 2025-01-06 | -27.45 | $9.17 | 18928 |
| 2025-01-03 | -31.37 | $9.15 | 34900 |
| 2025-01-02 | -45.10 | $9.08 | 23600 |
| 2024-12-31 | -58.82 | $9.01 | 43900 |
| 2024-12-30 | -78.43 | $8.91 | 126000 |
| 2024-12-27 | -80.00 | $8.99 | 45301 |
| 2024-12-26 | -71.05 | $9.04 | 21100 |
| 2024-12-24 | -78.95 | $9.01 | 16429 |
| 2024-12-23 | -65.79 | $9.06 | 32800 |
| 2024-12-20 | -77.42 | $9.07 | 23941 |
| 2024-12-19 | -83.87 | $9.05 | 27121 |
| 2024-12-18 | -74.19 | $9.08 | 77100 |
| 2024-12-17 | -70.97 | $9.09 | 77428 |
| 2024-12-16 | -38.71 | $9.19 | 25332 |
| 2024-12-13 | -41.94 | $9.18 | 20224 |
| 2024-12-12 | -32.26 | $9.21 | 9011 |
| 2024-12-11 | -12.90 | $9.27 | 11600 |
| 2024-12-10 | -33.33 | $9.24 | 31200 |
| 2024-12-09 | -46.94 | $9.26 | 18600 |
| 2024-12-06 | -55.10 | $9.22 | 56843 |
| 2024-12-05 | -55.10 | $9.22 | 7604 |
| 2024-12-04 | -53.06 | $9.23 | 31200 |
| 2024-12-03 | -57.14 | $9.21 | 56200 |
| 2024-12-02 | -61.22 | $9.19 | 28320 |
| 2024-11-29 | -61.22 | $9.19 | 9800 |
| 2024-11-27 | -71.43 | $9.14 | 41500 |
| 2024-11-26 | -87.76 | $9.06 | 41028 |
| 2024-11-25 | -85.71 | $9.07 | 13900 |
| 2024-11-22 | -93.88 | $9.03 | 37500 |
| 2024-11-21 | -95.92 | $9.02 | 54200 |
| 2024-11-20 | -93.48 | $9.06 | 33900 |
| 2024-11-19 | -95.74 | $9.07 | 29731 |
| 2024-11-18 | -93.62 | $9.08 | 37144 |
| 2024-11-15 | -100.00 | $9.05 | 28800 |
| 2024-11-14 | -93.18 | $9.11 | 72325 |
| 2024-11-13 | -82.50 | $9.19 | 14921 |
| 2024-11-12 | -70.00 | $9.24 | 20500 |
| 2024-11-11 | -45.00 | $9.34 | 59048 |
| 2024-11-08 | -45.00 | $9.34 | 67400 |
| 2024-11-07 | -70.00 | $9.24 | 31433 |
| 2024-11-06 | -80.00 | $9.20 | 56040 |
| 2024-11-05 | -77.50 | $9.21 | 19806 |
| 2024-11-04 | -82.50 | $9.19 | 32834 |
| 2024-11-01 | -85.00 | $9.18 | 39200 |
| 2024-10-31 | -87.50 | $9.17 | 30500 |
| 2024-10-30 | -87.50 | $9.17 | 20500 |
| 2024-10-29 | -90.00 | $9.16 | 53300 |
| 2024-10-28 | -100.00 | $9.21 | 24012 |
| 2024-10-25 | -90.91 | $9.32 | 37242 |
| 2024-10-24 | -81.82 | $9.34 | 53439 |
| 2024-10-23 | -47.37 | $9.43 | 98900 |
| 2024-10-22 | 0.00 | $9.52 | 55938 |
| 2024-10-21 | -40.00 | $9.45 | 108436 |
| 2024-10-18 | -15.00 | $9.50 | 56539 |
| 2024-10-17 | -66.67 | $9.40 | 30700 |
| 2024-10-16 | -47.62 | $9.44 | 40100 |
| 2024-10-15 | -66.67 | $9.38 | 45100 |
| 2024-10-14 | -50.00 | $9.40 | 17610 |
| 2024-10-11 | -46.67 | $9.40 | 13107 |
| 2024-10-10 | -54.84 | $9.37 | 35402 |
| 2024-10-09 | -44.74 | $9.37 | 13000 |
| 2024-10-08 | -32.56 | $9.40 | 29930 |
| 2024-10-07 | -48.84 | $9.33 | 42410 |
| 2024-10-04 | -27.66 | $9.41 | 13000 |
| 2024-10-03 | -20.83 | $9.44 | 34147 |
| 2024-10-02 | -16.00 | $9.46 | 30949 |
| 2024-10-01 | -17.31 | $9.45 | 42500 |
| 2024-09-30 | -24.07 | $9.41 | 49149 |
| 2024-09-27 | -25.93 | $9.40 | 36645 |
| 2024-09-26 | -25.86 | $9.39 | 21140 |
| 2024-09-25 | -13.79 | $9.46 | 20014 |
| 2024-09-24 | -12.70 | $9.46 | 12500 |
| 2024-09-23 | -18.46 | $9.42 | 30200 |
| 2024-09-20 | -6.94 | $9.49 | 20118 |
| 2024-09-19 | -5.63 | $9.49 | 40500 |
| 2024-09-18 | -9.52 | $9.38 | 30623 |
| 2024-09-17 | -5.56 | $9.31 | 67300 |
| 2024-09-16 | -10.71 | $9.28 | 98601 |
| 2024-09-13 | -3.45 | $9.26 | 19400 |
| 2024-09-12 | -5.17 | $9.19 | 50600 |
| 2024-09-11 | -1.67 | $9.19 | 54049 |
| 2024-09-10 | -4.41 | $9.17 | 45632 |
| 2024-09-09 | -4.55 | $9.13 | 24800 |
| 2024-09-06 | 0.00 | $9.11 | 26200 |
| 2024-09-05 | -2.94 | $9.08 | 37729 |
| 2024-09-04 | -5.88 | $9.06 | 28000 |
| 2024-09-03 | -6.67 | $9.05 | 54928 |
| 2024-08-30 | -4.82 | $9.06 | 50300 |
| 2024-08-29 | -3.85 | $9.02 | 31137 |
| 2024-08-28 | 0.00 | $9.02 | 27822 |
| 2024-08-27 | -4.11 | $8.97 | 23549 |
| 2024-08-26 | -5.48 | $8.96 | 109400 |
| 2024-08-23 | -1.59 | $8.89 | 67940 |
| 2024-08-22 | -4.84 | $8.86 | 56400 |
| 2024-08-21 | -6.45 | $8.85 | 30733 |
| 2024-08-20 | -8.62 | $8.80 | 18739 |
| 2024-08-19 | 0.00 | $8.82 | 31300 |
| 2024-08-16 | 0.00 | $8.78 | 23917 |
| 2024-08-15 | -8.00 | $8.73 | 58636 |
| 2024-08-14 | -13.95 | $8.64 | 29100 |
| 2024-08-13 | -30.23 | $8.57 | 31202 |
| 2024-08-12 | -39.53 | $8.53 | 33731 |
| 2024-08-09 | -34.88 | $8.55 | 12600 |
| 2024-08-08 | -41.86 | $8.52 | 75700 |
| 2024-08-07 | -53.49 | $8.47 | 28600 |
| 2024-08-06 | -69.77 | $8.40 | 37500 |
| 2024-08-05 | -81.40 | $8.35 | 72700 |
| 2024-08-02 | -48.15 | $8.57 | 78924 |
| 2024-08-01 | -48.15 | $8.57 | 85014 |
| 2024-07-31 | -48.15 | $8.57 | 116700 |
| 2024-07-30 | -37.50 | $8.58 | 38005 |
| 2024-07-29 | -50.00 | $8.54 | 82000 |
| 2024-07-26 | -43.75 | $8.56 | 29700 |
| 2024-07-25 | -46.88 | $8.55 | 76300 |
| 2024-07-24 | -46.88 | $8.55 | 37500 |
| 2024-07-23 | -28.13 | $8.61 | 51000 |
| 2024-07-22 | -24.32 | $8.61 | 35401 |
| 2024-07-19 | -23.08 | $8.61 | 25200 |
| 2024-07-18 | -15.38 | $8.64 | 22328 |
| 2024-07-17 | -3.13 | $8.62 | 57200 |
| 2024-07-16 | -6.45 | $8.60 | 71900 |
| 2024-07-15 | -25.81 | $8.54 | 37517 |
| 2024-07-12 | -10.34 | $8.57 | 31947 |
| 2024-07-11 | -14.29 | $8.55 | 57234 |
| 2024-07-10 | -26.92 | $8.50 | 8100 |
| 2024-07-09 | -50.00 | $8.44 | 23939 |
| 2024-07-08 | -30.77 | $8.49 | 23300 |
| 2024-07-05 | -23.08 | $8.51 | 13704 |
| 2024-07-03 | -15.38 | $8.53 | 27200 |
| 2024-07-02 | -42.31 | $8.46 | 29425 |
| 2024-07-01 | -57.69 | $8.42 | 14300 |
| 2024-06-28 | -31.25 | $8.47 | 26600 |
| 2024-06-27 | -38.89 | $8.43 | 12127 |
| 2024-06-26 | -47.37 | $8.39 | 15642 |
| 2024-06-25 | -47.37 | $8.39 | 30000 |
| 2024-06-24 | -50.00 | $8.38 | 18619 |
| 2024-06-21 | -44.74 | $8.40 | 17000 |
| 2024-06-20 | -39.47 | $8.42 | 40948 |
| 2024-06-18 | -42.11 | $8.41 | 27300 |
| 2024-06-17 | -6.45 | $8.48 | 123430 |
| 2024-06-14 | -29.03 | $8.41 | 19738 |
| 2024-06-13 | -25.81 | $8.42 | 19140 |
| 2024-06-12 | -19.35 | $8.44 | 38233 |
| 2024-06-11 | -33.33 | $8.39 | 18941 |
| 2024-06-10 | -36.67 | $8.38 | 14900 |
| 2024-06-07 | -43.33 | $8.36 | 22642 |
| 2024-06-06 | -26.67 | $8.41 | 24932 |
| 2024-06-05 | -10.00 | $8.46 | 24100 |
| 2024-06-04 | -20.00 | $8.43 | 35900 |
| 2024-06-03 | -14.29 | $8.43 | 47300 |
| 2024-05-31 | -17.39 | $8.38 | 34100 |
| 2024-05-30 | -55.56 | $8.27 | 37733 |
| 2024-05-29 | -59.46 | $8.20 | 29426 |
| 2024-05-28 | -38.46 | $8.27 | 38600 |
| 2024-05-24 | -28.21 | $8.31 | 25900 |
| 2024-05-23 | -48.72 | $8.23 | 34300 |
| 2024-05-22 | -28.21 | $8.31 | 22900 |
| 2024-05-21 | -7.69 | $8.39 | 18607 |
| 2024-05-20 | -5.26 | $8.39 | 11700 |
| 2024-05-17 | -2.44 | $8.39 | 14032 |
| 2024-05-16 | -4.88 | $8.38 | 17700 |
| 2024-05-15 | 0.00 | $8.37 | 44100 |
| 2024-05-14 | -27.03 | $8.26 | 21000 |
| 2024-05-13 | -17.02 | $8.28 | 10700 |
| 2024-05-10 | -19.15 | $8.27 | 33505 |
| 2024-05-09 | -14.89 | $8.29 | 26400 |
| 2024-05-08 | -17.02 | $8.28 | 40515 |
| 2024-05-07 | -8.51 | $8.32 | 36028 |
| 2024-05-06 | -18.00 | $8.30 | 28400 |
| 2024-05-03 | -20.00 | $8.29 | 11831 |
| 2024-05-02 | -42.00 | $8.18 | 23930 |
| 2024-05-01 | -50.00 | $8.14 | 60538 |
| 2024-04-30 | -64.00 | $8.07 | 30800 |
| 2024-04-29 | -62.75 | $8.08 | 19620 |
| 2024-04-26 | -72.22 | $8.04 | 12400 |
| 2024-04-25 | -73.21 | $8.04 | 29900 |
| 2024-04-24 | -60.71 | $8.11 | 60432 |
| 2024-04-23 | -55.36 | $8.14 | 37600 |
| 2024-04-22 | -75.00 | $8.03 | 13135 |
| 2024-04-19 | -76.79 | $8.02 | 37048 |
| 2024-04-18 | -76.79 | $8.02 | 26541 |
| 2024-04-17 | -76.79 | $8.02 | 31740 |
| 2024-04-16 | -85.71 | $7.97 | 84916 |
| 2024-04-15 | -98.11 | $7.93 | 38500 |
| 2024-04-12 | -100.00 | $8.10 | 46400 |
| 2024-04-11 | -93.55 | $8.16 | 30038 |
| 2024-04-10 | -92.00 | $8.22 | 43224 |
| 2024-04-09 | -59.09 | $8.32 | 23800 |
| 2024-04-08 | -68.18 | $8.30 | 26600 |
| 2024-04-05 | -72.73 | $8.29 | 6326 |
| 2024-04-04 | -63.64 | $8.31 | 61925 |
| 2024-04-03 | -39.13 | $8.36 | 28100 |
| 2024-04-02 | -41.67 | $8.35 | 42432 |
| 2024-04-01 | -16.67 | $8.41 | 57300 |
| 2024-03-28 | -11.54 | $8.44 | 24900 |
| 2024-03-27 | -26.92 | $8.40 | 16729 |
| 2024-03-26 | -33.33 | $8.38 | 33808 |
| 2024-03-25 | -22.22 | $8.41 | 37247 |
| 2024-03-22 | -18.52 | $8.42 | 24800 |
| 2024-03-21 | -33.33 | $8.38 | 23730 |
| 2024-03-20 | -51.85 | $8.33 | 27343 |
| 2024-03-19 | -46.43 | $8.34 | 26627 |
| 2024-03-18 | -60.71 | $8.30 | 27734 |
| 2024-03-15 | -67.86 | $8.28 | 7200 |
| 2024-03-14 | -82.14 | $8.24 | 17203 |
| 2024-03-13 | -50.00 | $8.30 | 19700 |
| 2024-03-12 | -58.33 | $8.26 | 38002 |
| 2024-03-11 | -58.33 | $8.26 | 31504 |
| 2024-03-08 | -50.00 | $8.29 | 12622 |
| 2024-03-07 | -55.56 | $8.27 | 11922 |
| 2024-03-06 | -66.67 | $8.23 | 20327 |
| 2024-03-05 | -72.22 | $8.21 | 31920 |
| 2024-03-04 | -61.11 | $8.25 | 24400 |
| 2024-03-01 | -50.00 | $8.29 | 41319 |
| 2024-02-29 | -59.46 | $8.26 | 27046 |
| 2024-02-28 | -70.27 | $8.22 | 49600 |
| 2024-02-27 | -70.27 | $8.22 | 25700 |
| 2024-02-26 | -67.57 | $8.23 | 55200 |
| 2024-02-23 | -56.76 | $8.27 | 38932 |
| 2024-02-22 | -70.27 | $8.22 | 31400 |
| 2024-02-21 | -70.27 | $8.22 | 31600 |
| 2024-02-20 | -52.17 | $8.24 | 33400 |
| 2024-02-16 | -58.70 | $8.21 | 17808 |
| 2024-02-15 | -47.83 | $8.26 | 36000 |
| 2024-02-14 | -67.39 | $8.17 | 39100 |
| 2024-02-13 | -76.09 | $8.13 | 53000 |
| 2024-02-12 | -47.83 | $8.26 | 34408 |
| 2024-02-09 | -58.70 | $8.21 | 27700 |
| 2024-02-08 | -67.39 | $8.17 | 30600 |
| 2024-02-07 | -58.70 | $8.21 | 32327 |
| 2024-02-06 | -45.65 | $8.27 | 22615 |
| 2024-02-05 | -58.70 | $8.21 | 17213 |
| 2024-02-02 | -50.00 | $8.25 | 41016 |
| 2024-02-01 | -28.26 | $8.35 | 66500 |
| 2024-01-31 | -22.92 | $8.36 | 61819 |
| 2024-01-30 | -5.36 | $8.42 | 33400 |
| 2024-01-29 | -3.57 | $8.43 | 37400 |
| 2024-01-26 | -7.14 | $8.41 | 13704 |
| 2024-01-25 | -7.14 | $8.41 | 48800 |
| 2024-01-24 | -8.89 | $8.30 | 47733 |
| 2024-01-23 | -24.44 | $8.23 | 27100 |
| 2024-01-22 | -15.56 | $8.27 | 48947 |
| 2024-01-19 | -35.56 | $8.18 | 18336 |
| 2024-01-18 | -26.67 | $8.22 | 35541 |
| 2024-01-17 | -31.11 | $8.20 | 19143 |
| 2024-01-16 | -28.89 | $8.21 | 40315 |
| 2024-01-12 | -8.51 | $8.30 | 24726 |
| 2024-01-11 | 0.00 | $8.27 | 16636 |
| 2024-01-10 | -1.92 | $8.24 | 29600 |
| 2024-01-09 | -19.23 | $8.15 | 26800 |
| 2024-01-08 | -8.16 | $8.18 | 24500 |
| 2024-01-05 | -12.50 | $8.08 | 37532 |
| 2024-01-04 | -15.91 | $8.10 | 19100 |
| 2024-01-03 | -27.27 | $8.05 | 34900 |
| 2024-01-02 | -43.18 | $7.98 | 39900 |
| 2023-12-29 | -47.73 | $7.96 | 45249 |
| 2023-12-28 | -25.00 | $8.05 | 18140 |
| 2023-12-27 | -21.05 | $8.05 | 52800 |
| 2023-12-26 | -26.98 | $8.00 | 39133 |
| 2023-12-22 | -23.81 | $8.02 | 33300 |
| 2023-12-21 | -23.81 | $8.02 | 62300 |
| 2023-12-20 | -31.75 | $7.97 | 36531 |
| 2023-12-19 | -28.57 | $7.99 | 33638 |
| 2023-12-18 | -33.33 | $7.96 | 35700 |
| 2023-12-15 | -22.22 | $8.03 | 33315 |
| 2023-12-14 | -28.57 | $7.99 | 56821 |
| 2023-12-13 | -42.86 | $7.84 | 97500 |
| 2023-12-12 | -51.95 | $7.77 | 44016 |
| 2023-12-11 | -41.57 | $7.80 | 35140 |
| 2023-12-08 | -34.83 | $7.86 | 15713 |
| 2023-12-07 | -35.96 | $7.85 | 38746 |
| 2023-12-06 | -30.34 | $7.90 | 73701 |
| 2023-12-05 | -9.23 | $7.87 | 60204 |
| 2023-12-04 | -4.84 | $7.87 | 45611 |
| 2023-12-01 | -1.69 | $7.86 | 32827 |
| 2023-11-30 | -15.09 | $7.72 | 22219 |
| 2023-11-29 | -10.61 | $7.69 | 29534 |
| 2023-11-28 | -16.00 | $7.64 | 40100 |
| 2023-11-27 | -3.53 | $7.72 | 19400 |
| 2023-11-24 | -5.88 | $7.70 | 8104 |
| 2023-11-22 | -5.88 | $7.70 | 22114 |
| 2023-11-21 | -14.12 | $7.63 | 23400 |
| 2023-11-20 | -8.24 | $7.68 | 59231 |
| 2023-11-17 | -4.71 | $7.71 | 36000 |
| 2023-11-16 | -2.60 | $7.65 | 18600 |
| 2023-11-15 | -14.67 | $7.54 | 26700 |
| 2023-11-14 | -12.50 | $7.53 | 32432 |
| 2023-11-13 | -34.72 | $7.37 | 27829 |
| 2023-11-10 | -37.50 | $7.35 | 63916 |
| 2023-11-09 | -36.11 | $7.36 | 29000 |
| 2023-11-08 | -29.17 | $7.41 | 41200 |
| 2023-11-07 | -30.56 | $7.40 | 38245 |
| 2023-11-06 | -29.17 | $7.41 | 24100 |
| 2023-11-03 | -9.72 | $7.55 | 17327 |
| 2023-11-02 | -3.39 | $7.47 | 13500 |
| 2023-11-01 | -17.07 | $7.24 | 45900 |
| 2023-10-31 | -58.54 | $7.07 | 23800 |
| 2023-10-30 | -77.27 | $7.00 | 35413 |
| 2023-10-27 | -89.58 | $6.97 | 22242 |
| 2023-10-26 | -92.73 | $6.96 | 30440 |
| 2023-10-25 | -89.09 | $6.98 | 14610 |
| 2023-10-24 | -78.18 | $7.04 | 19100 |
| 2023-10-23 | -94.55 | $6.95 | 12900 |
| 2023-10-20 | -90.91 | $6.98 | 17300 |
| 2023-10-19 | -98.21 | $6.95 | 65700 |
| 2023-10-18 | -96.43 | $6.97 | 39832 |
| 2023-10-17 | -96.77 | $6.99 | 32200 |
| 2023-10-16 | -98.21 | $7.04 | 19800 |
| 2023-10-13 | -98.11 | $7.07 | 30136 |
| 2023-10-12 | -89.80 | $7.15 | 31300 |
| 2023-10-11 | -67.35 | $7.26 | 21700 |
| 2023-10-10 | -69.39 | $7.25 | 9208 |
| 2023-10-09 | -79.59 | $7.20 | 12600 |
| 2023-10-06 | -89.80 | $7.15 | 58818 |
| 2023-10-05 | -88.64 | $7.20 | 14818 |
| 2023-10-04 | -77.27 | $7.25 | 37114 |
| 2023-10-03 | -94.23 | $7.18 | 30400 |
| 2023-10-02 | -94.29 | $7.34 | 23300 |
| 2023-09-29 | -73.91 | $7.44 | 24224 |
| 2023-09-28 | -91.30 | $7.36 | 16911 |
| 2023-09-27 | -100.00 | $7.33 | 13600 |
| 2023-09-26 | -100.00 | $7.37 | 43400 |
| 2023-09-25 | -94.29 | $7.45 | 8614 |
| 2023-09-22 | -85.71 | $7.48 | 23618 |
| 2023-09-21 | -100.00 | $7.43 | 31317 |
| 2023-09-20 | -62.50 | $7.58 | 17918 |
| 2023-09-19 | -81.25 | $7.52 | 22200 |
| 2023-09-18 | -84.38 | $7.51 | 24100 |
| 2023-09-15 | -96.77 | $7.48 | 15700 |
| 2023-09-14 | -80.65 | $7.53 | 18600 |
| 2023-09-13 | -91.43 | $7.50 | 28200 |
| 2023-09-12 | -97.50 | $7.48 | 24904 |
| 2023-09-11 | -95.56 | $7.50 | 24200 |
| 2023-09-08 | -88.89 | $7.53 | 23800 |
| 2023-09-07 | -95.74 | $7.50 | 32504 |
| 2023-09-06 | -100.00 | $7.56 | 67309 |
| 2023-09-05 | -92.68 | $7.60 | 43500 |
| 2023-09-01 | -78.05 | $7.66 | 46644 |
| 2023-08-31 | -60.98 | $7.73 | 33700 |
| 2023-08-30 | -82.93 | $7.64 | 39900 |
| 2023-08-29 | -75.61 | $7.67 | 36200 |
| 2023-08-28 | -74.47 | $7.69 | 15800 |
| 2023-08-25 | -78.72 | $7.67 | 36400 |
| 2023-08-24 | -91.49 | $7.61 | 23722 |
| 2023-08-23 | -85.11 | $7.64 | 19300 |
| 2023-08-22 | -91.49 | $7.61 | 11726 |
| 2023-08-21 | -89.36 | $7.62 | 34332 |
| 2023-08-18 | -93.02 | $7.64 | 19200 |
| 2023-08-17 | -100.00 | $7.63 | 13830 |
| 2023-08-16 | -100.00 | $7.66 | 17404 |
| 2023-08-15 | -73.68 | $7.76 | 24817 |
| 2023-08-14 | -43.33 | $7.91 | 12700 |
| 2023-08-11 | -40.00 | $7.92 | 13900 |
| 2023-08-10 | -56.67 | $7.87 | 17300 |
| 2023-08-09 | -40.00 | $7.92 | 9419 |
| 2023-08-08 | -26.67 | $7.96 | 19900 |
| 2023-08-07 | -30.00 | $7.95 | 25006 |
| 2023-08-04 | -46.67 | $7.90 | 20900 |
| 2023-08-03 | -56.67 | $7.87 | 26800 |
| 2023-08-02 | -40.00 | $7.92 | 32300 |
| 2023-08-01 | -40.00 | $7.92 | 48400 |
| 2023-07-31 | -13.33 | $8.00 | 20000 |
| 2023-07-28 | -45.71 | $7.93 | 28708 |
| 2023-07-27 | -66.67 | $7.86 | 32148 |
| 2023-07-26 | -50.00 | $7.92 | 16609 |
| 2023-07-25 | -61.11 | $7.88 | 22000 |
| 2023-07-24 | -72.22 | $7.84 | 35500 |
| 2023-07-21 | -71.43 | $7.85 | 14300 |
| 2023-07-20 | -60.00 | $7.89 | 17100 |
| 2023-07-19 | -48.57 | $7.93 | 14403 |
| 2023-07-18 | -51.43 | $7.92 | 14816 |
| 2023-07-17 | -77.14 | $7.83 | 11700 |
| 2023-07-14 | -71.43 | $7.85 | 22426 |
| 2023-07-13 | -51.43 | $7.92 | 14424 |
| 2023-07-12 | -58.33 | $7.90 | 17324 |
| 2023-07-11 | -76.32 | $7.84 | 37800 |
| 2023-07-10 | -60.53 | $7.90 | 14200 |
| 2023-07-07 | -68.42 | $7.87 | 15200 |
| 2023-07-06 | -78.95 | $7.83 | 24309 |
| 2023-07-05 | -31.58 | $8.01 | 16800 |
| 2023-07-03 | -36.84 | $7.99 | 56027 |
| 2023-06-30 | -33.33 | $8.01 | 26000 |
| 2023-06-29 | -38.78 | $7.95 | 36341 |
| 2023-06-28 | -13.56 | $8.06 | 12633 |
| 2023-06-27 | -30.65 | $7.95 | 73831 |
| 2023-06-26 | -46.27 | $7.83 | 20200 |
| 2023-06-23 | -45.83 | $7.81 | 12534 |
| 2023-06-22 | -41.89 | $7.83 | 7600 |
| 2023-06-21 | -29.73 | $7.92 | 19900 |
| 2023-06-20 | -28.38 | $7.93 | 18700 |
| 2023-06-16 | -33.78 | $7.89 | 19116 |
| 2023-06-15 | -33.78 | $7.89 | 40119 |
| 2023-06-14 | -33.78 | $7.89 | 17600 |
| 2023-06-13 | -21.79 | $7.97 | 25109 |
| 2023-06-12 | -16.85 | $7.99 | 20800 |
| 2023-06-09 | -7.87 | $8.07 | 33136 |
| 2023-06-08 | -14.61 | $8.01 | 15000 |
| 2023-06-07 | -17.98 | $7.98 | 10723 |
| 2023-06-06 | -25.84 | $7.91 | 29700 |
| 2023-06-05 | -25.84 | $7.91 | 18237 |
| 2023-06-02 | -23.60 | $7.93 | 54016 |
| 2023-06-01 | -16.92 | $7.79 | 23300 |
| 2023-05-31 | -44.93 | $7.63 | 16400 |
| 2023-05-30 | -53.95 | $7.60 | 14224 |
| 2023-05-26 | -71.11 | $7.51 | 8927 |
| 2023-05-25 | -75.82 | $7.47 | 19115 |
| 2023-05-24 | -80.22 | $7.43 | 41940 |
| 2023-05-23 | -59.34 | $7.62 | 31245 |
| 2023-05-22 | -53.76 | $7.68 | 10600 |
| 2023-05-19 | -51.61 | $7.70 | 36000 |
| 2023-05-18 | -61.29 | $7.61 | 38200 |
| 2023-05-17 | -67.71 | $7.56 | 19221 |
| 2023-05-16 | -88.89 | $7.36 | 13900 |
| 2023-05-15 | -86.24 | $7.40 | 30024 |
| 2023-05-12 | -97.12 | $7.33 | 24644 |
| 2023-05-11 | -100.00 | $7.32 | 47448 |
| 2023-05-10 | -90.65 | $7.42 | 46514 |
| 2023-05-09 | -85.19 | $7.48 | 33300 |
| 2023-05-08 | -80.56 | $7.53 | 24200 |
| 2023-05-05 | -76.85 | $7.57 | 21211 |
| 2023-05-04 | -86.11 | $7.47 | 45700 |
| 2023-05-03 | -92.31 | $7.80 | 14300 |
| 2023-05-02 | -98.04 | $7.90 | 16245 |
| 2023-05-01 | -82.14 | $8.05 | 42029 |
| 2023-04-28 | -80.36 | $8.06 | 25909 |
| 2023-04-27 | -76.12 | $8.00 | 9724 |
| 2023-04-26 | -71.79 | $7.95 | 21200 |
| 2023-04-25 | -68.35 | $7.97 | 24225 |
| 2023-04-24 | -49.43 | $8.08 | 15524 |
| 2023-04-21 | -54.35 | $8.01 | 23912 |
| 2023-04-20 | -50.00 | $8.05 | 11648 |
| 2023-04-19 | -35.87 | $8.18 | 1012 |
| 2023-04-18 | -31.52 | $8.22 | 14400 |
| 2023-04-17 | -30.43 | $8.23 | 10912 |
| 2023-04-14 | -28.26 | $8.25 | 13900 |
| 2023-04-13 | -21.74 | $8.31 | 27112 |
| 2023-04-12 | -22.83 | $8.30 | 15900 |
| 2023-04-11 | -26.09 | $8.27 | 6544 |
| 2023-04-10 | -33.70 | $8.20 | 10418 |
| 2023-04-06 | -62.59 | $8.11 | 21208 |
| 2023-04-05 | -65.25 | $8.08 | 9300 |
| 2023-04-04 | -61.38 | $8.15 | 35100 |
| 2023-04-03 | -51.33 | $8.32 | 36900 |
| 2023-03-31 | -57.96 | $8.25 | 111300 |
| 2023-03-30 | -79.62 | $7.91 | 81849 |
| 2023-03-29 | -85.71 | $7.82 | 14019 |
| 2023-03-28 | -91.93 | $7.72 | 14300 |
| 2023-03-27 | -90.68 | $7.74 | 24707 |
| 2023-03-24 | -99.38 | $7.60 | 34519 |
| 2023-03-23 | -88.68 | $7.79 | 5800 |
| 2023-03-22 | -77.78 | $7.97 | 20000 |
| 2023-03-21 | -82.10 | $7.90 | 41328 |
| 2023-03-20 | -99.43 | $7.62 | 76248 |
| 2023-03-17 | -92.21 | $8.03 | 35500 |
| 2023-03-16 | -79.29 | $8.26 | 45109 |
| 2023-03-15 | -91.76 | $8.05 | 30400 |
| 2023-03-14 | -75.29 | $8.33 | 36700 |
| 2023-03-13 | -88.24 | $8.11 | 92200 |
| 2023-03-10 | -95.83 | $8.52 | 31237 |
| 2023-03-09 | -96.34 | $8.88 | 21000 |
| 2023-03-08 | -100.00 | $8.95 | 19800 |
| 2023-03-07 | -98.46 | $9.03 | 15714 |
| 2023-03-06 | -98.39 | $9.07 | 35105 |
| 2023-03-03 | -91.18 | $9.12 | 5100 |
| 2023-03-02 | -97.26 | $9.08 | 24000 |
| 2023-03-01 | -83.56 | $9.18 | 15800 |
| 2023-02-28 | -89.04 | $9.14 | 16900 |
| 2023-02-27 | -95.89 | $9.09 | 26700 |
| 2023-02-24 | -94.52 | $9.10 | 6500 |
| 2023-02-23 | -89.04 | $9.14 | 15412 |
| 2023-02-22 | -87.67 | $9.15 | 12935 |
| 2023-02-21 | -90.41 | $9.13 | 16500 |
| 2023-02-17 | -88.89 | $9.39 | 22700 |
| 2023-02-16 | -64.44 | $9.50 | 10200 |
| 2023-02-15 | -42.22 | $9.60 | 26035 |
| 2023-02-14 | -57.78 | $9.53 | 33600 |
| 2023-02-13 | -44.44 | $9.51 | 9647 |
| 2023-02-10 | -42.86 | $9.52 | 11211 |
| 2023-02-09 | -41.27 | $9.53 | 13400 |
| 2023-02-08 | -34.92 | $9.57 | 28200 |
| 2023-02-07 | -33.33 | $9.55 | 15500 |
| 2023-02-06 | -27.78 | $9.59 | 11800 |
| 2023-02-03 | -12.50 | $9.70 | 24600 |
| 2023-02-02 | -5.56 | $9.74 | 19347 |
| 2023-02-01 | -0.90 | $9.74 | 63613 |
| 2023-01-31 | -6.67 | $9.58 | 24000 |
| 2023-01-30 | -10.43 | $9.53 | 18335 |
| 2023-01-27 | -13.91 | $9.49 | 29246 |
| 2023-01-26 | -22.22 | $9.39 | 27900 |
| 2023-01-25 | -23.08 | $9.38 | 20600 |
| 2023-01-24 | -20.51 | $9.41 | 15300 |
| 2023-01-23 | -23.93 | $9.37 | 48714 |
| 2023-01-20 | -9.40 | $9.54 | 20400 |
| 2023-01-19 | 0.00 | $9.56 | 22814 |
| 2023-01-18 | -9.52 | $9.43 | 26200 |
| 2023-01-17 | -10.64 | $9.32 | 50845 |
| 2023-01-13 | -11.11 | $9.28 | 44500 |
| 2023-01-12 | -4.44 | $9.34 | 18200 |
| 2023-01-11 | -8.24 | $9.26 | 7106 |
| 2023-01-10 | -16.47 | $9.19 | 26617 |
| 2023-01-09 | -27.06 | $9.10 | 23306 |
| 2023-01-06 | -24.71 | $9.12 | 28500 |
| 2023-01-05 | -40.00 | $8.99 | 14706 |
| 2023-01-04 | -50.47 | $9.01 | 35700 |
| 2023-01-03 | -75.70 | $8.74 | 20600 |
| 2022-12-30 | -88.79 | $8.60 | 86200 |
| 2022-12-29 | -85.98 | $8.63 | 19800 |
| 2022-12-28 | -85.05 | $8.64 | 49846 |
| 2022-12-27 | -70.53 | $8.88 | 63922 |
| 2022-12-23 | -76.54 | $8.93 | 27700 |
| 2022-12-22 | -95.06 | $8.78 | 24137 |
| 2022-12-21 | -100.00 | $8.90 | 16200 |
| 2022-12-20 | -88.73 | $8.98 | 14241 |
| 2022-12-19 | -88.73 | $8.98 | 15718 |
| 2022-12-16 | -90.16 | $9.06 | 13030 |
| 2022-12-15 | -77.05 | $9.14 | 22700 |
| 2022-12-14 | -72.13 | $9.17 | 26531 |
| 2022-12-13 | -73.77 | $9.16 | 35300 |
| 2022-12-12 | -81.97 | $9.11 | 25838 |
| 2022-12-09 | -63.93 | $9.22 | 7200 |
| 2022-12-08 | -70.77 | $9.15 | 13800 |
| 2022-12-07 | -47.57 | $9.12 | 19445 |
| 2022-12-06 | -47.57 | $9.12 | 30300 |
| 2022-12-05 | -42.61 | $9.12 | 28437 |
| 2022-12-02 | -21.60 | $9.34 | 32000 |
| 2022-12-01 | -20.16 | $9.35 | 27948 |
| 2022-11-30 | -21.71 | $9.33 | 21400 |
| 2022-11-29 | -39.13 | $9.07 | 23505 |
| 2022-11-28 | -31.16 | $9.18 | 15200 |
| 2022-11-25 | -29.71 | $9.20 | 4915 |
| 2022-11-23 | -25.36 | $9.26 | 15500 |
| 2022-11-22 | -15.15 | $9.35 | 18820 |
| 2022-11-21 | -16.67 | $9.33 | 21515 |
| 2022-11-18 | -35.82 | $9.06 | 6300 |
| 2022-11-17 | -32.09 | $9.11 | 14234 |
| 2022-11-16 | -33.58 | $9.09 | 22624 |
| 2022-11-15 | -28.36 | $9.16 | 16732 |
| 2022-11-14 | -31.34 | $9.12 | 18800 |
| 2022-11-11 | -19.40 | $9.28 | 36918 |
| 2022-11-10 | -4.26 | $9.10 | 17025 |
| 2022-11-09 | -26.32 | $8.76 | 14326 |
| 2022-11-08 | -27.63 | $8.75 | 34200 |
| 2022-11-07 | -23.21 | $8.63 | 14200 |
| 2022-11-04 | -48.21 | $8.49 | 55900 |
| 2022-11-03 | -63.79 | $8.41 | 18526 |
| 2022-11-02 | -63.01 | $8.47 | 19800 |
| 2022-11-01 | -55.84 | $8.54 | 40511 |
| 2022-10-31 | -63.74 | $8.53 | 35800 |
| 2022-10-28 | -47.25 | $8.68 | 12534 |
| 2022-10-27 | -49.45 | $8.66 | 26600 |
| 2022-10-26 | -80.22 | $8.38 | 21244 |
| 2022-10-25 | -82.98 | $8.36 | 41109 |
| 2022-10-24 | -75.53 | $8.43 | 21800 |
| 2022-10-21 | -84.62 | $8.37 | 12500 |
| 2022-10-20 | -80.22 | $8.41 | 16814 |
| 2022-10-19 | -78.82 | $8.47 | 34912 |
| 2022-10-18 | -93.41 | $8.35 | 9200 |
| 2022-10-17 | -94.25 | $8.39 | 23300 |
| 2022-10-14 | -98.88 | $8.37 | 14600 |
| 2022-10-13 | -88.24 | $8.50 | 15100 |
| 2022-10-12 | -75.00 | $8.63 | 21928 |
| 2022-10-11 | -88.12 | $8.52 | 27832 |
| 2022-10-10 | -94.57 | $8.54 | 17713 |
| 2022-10-07 | -90.22 | $8.58 | 25840 |
| 2022-10-06 | -68.82 | $8.78 | 16516 |
| 2022-10-05 | -62.50 | $8.88 | 20100 |
| 2022-10-04 | -56.88 | $8.96 | 17338 |
| 2022-10-03 | -63.96 | $8.89 | 27006 |
| 2022-09-30 | -93.33 | $8.57 | 21900 |
| 2022-09-29 | -90.83 | $8.60 | 24831 |
| 2022-09-28 | -61.54 | $8.99 | 26600 |
| 2022-09-27 | -88.74 | $8.66 | 66500 |
| 2022-09-26 | -95.36 | $8.56 | 27942 |
| 2022-09-23 | -95.65 | $8.68 | 53302 |
| 2022-09-22 | -78.38 | $8.94 | 62200 |
| 2022-09-21 | -91.43 | $9.15 | 15000 |
| 2022-09-20 | -100.00 | $9.06 | 17721 |
| 2022-09-19 | -97.09 | $9.19 | 9000 |
| 2022-09-16 | -96.43 | $9.20 | 15423 |
| 2022-09-15 | -99.11 | $9.19 | 16500 |
| 2022-09-14 | -97.27 | $9.23 | 24900 |
| 2022-09-13 | -97.52 | $9.24 | 23438 |
| 2022-09-12 | -96.46 | $9.33 | 12046 |
| 2022-09-09 | -95.58 | $9.34 | 13402 |
| 2022-09-08 | -95.58 | $9.34 | 21100 |
| 2022-09-07 | -87.50 | $9.44 | 30401 |
| 2022-09-06 | -89.69 | $9.55 | 14415 |
| 2022-09-02 | -89.69 | $9.55 | 23600 |
| 2022-09-01 | -90.72 | $9.54 | 14211 |
| 2022-08-31 | -83.51 | $9.61 | 17204 |
| 2022-08-30 | -88.04 | $9.61 | 19243 |
| 2022-08-29 | -97.56 | $9.62 | 29040 |
| 2022-08-26 | -91.04 | $9.81 | 15938 |
| 2022-08-25 | -80.00 | $9.90 | 7500 |
| 2022-08-24 | -78.46 | $9.91 | 13200 |
| 2022-08-23 | -86.96 | $9.82 | 16600 |
| 2022-08-22 | -52.17 | $10.06 | 20200 |
| 2022-08-19 | -41.10 | $10.12 | 18800 |
| 2022-08-18 | -31.51 | $10.19 | 25100 |
| 2022-08-17 | -38.36 | $10.14 | 12045 |
| 2022-08-16 | -23.29 | $10.25 | 12700 |
| 2022-08-15 | -13.70 | $10.32 | 18500 |
| 2022-08-12 | -21.92 | $10.26 | 24503 |
| 2022-08-11 | -39.73 | $10.13 | 14700 |
| 2022-08-10 | -39.56 | $10.06 | 19200 |
| 2022-08-09 | -42.86 | $10.03 | 22100 |
| 2022-08-08 | -49.45 | $9.97 | 29314 |
| 2022-08-05 | -29.63 | $10.10 | 8900 |
| 2022-08-04 | -33.33 | $10.06 | 17700 |
| 2022-08-03 | -30.56 | $10.09 | 23511 |
| 2022-08-02 | -23.15 | $10.17 | 20838 |
| 2022-08-01 | -4.72 | $10.35 | 17600 |
| 2022-07-29 | -5.81 | $10.15 | 27700 |
| 2022-07-28 | -25.00 | $9.94 | 23500 |
| 2022-07-27 | -32.50 | $9.88 | 13227 |
| 2022-07-26 | -50.00 | $9.74 | 7000 |
| 2022-07-25 | -42.50 | $9.80 | 24143 |
| 2022-07-22 | -16.30 | $9.99 | 27300 |
| 2022-07-21 | -8.49 | $10.05 | 16730 |
| 2022-07-20 | -3.70 | $10.09 | 13749 |
| 2022-07-19 | -8.00 | $9.97 | 12134 |
| 2022-07-18 | -18.48 | $9.80 | 8614 |
| 2022-07-15 | -21.74 | $9.77 | 23005 |
| 2022-07-14 | -19.57 | $9.79 | 27600 |
| 2022-07-13 | -45.65 | $9.55 | 15400 |
| 2022-07-12 | -31.52 | $9.68 | 7800 |
| 2022-07-11 | -29.35 | $9.70 | 18400 |
| 2022-07-08 | -30.10 | $9.77 | 72240 |
| 2022-07-07 | -22.33 | $9.85 | 20203 |
| 2022-07-06 | -62.73 | $9.46 | 18131 |
| 2022-07-05 | -53.64 | $9.56 | 35333 |
| 2022-07-01 | -63.72 | $9.46 | 26804 |
| 2022-06-30 | -59.48 | $9.52 | 22040 |
| 2022-06-29 | -63.79 | $9.47 | 8400 |
| 2022-06-28 | -62.90 | $9.51 | 13335 |
| 2022-06-27 | -70.97 | $9.41 | 19137 |
| 2022-06-24 | -79.84 | $9.30 | 24433 |
| 2022-06-23 | -72.58 | $9.39 | 21349 |
| 2022-06-22 | -94.35 | $9.12 | 41026 |
| 2022-06-21 | -86.29 | $9.22 | 21000 |
| 2022-06-17 | -71.77 | $9.40 | 21600 |
| 2022-06-16 | -66.94 | $9.46 | 30410 |
| 2022-06-15 | -53.23 | $9.63 | 12500 |
| 2022-06-14 | -64.52 | $9.49 | 16900 |
| 2022-06-13 | -53.23 | $9.63 | 29210 |
| 2022-06-10 | -37.90 | $9.82 | 13800 |
| 2022-06-09 | -25.00 | $9.98 | 11900 |
| 2022-06-08 | -22.58 | $10.01 | 36244 |
| 2022-06-07 | -11.29 | $10.15 | 14122 |
| 2022-06-06 | -28.23 | $9.94 | 30900 |
| 2022-06-03 | -20.16 | $10.04 | 19705 |
| 2022-06-02 | -8.87 | $10.18 | 23416 |
| 2022-06-01 | -18.55 | $10.06 | 21205 |
| 2022-05-31 | -29.03 | $9.93 | 33146 |
| 2022-05-27 | -24.64 | $10.09 | 33800 |
| 2022-05-26 | -49.37 | $9.85 | 37100 |
| 2022-05-25 | -65.19 | $9.60 | 26500 |
| 2022-05-24 | -71.52 | $9.50 | 28304 |
| 2022-05-23 | -71.43 | $9.51 | 68400 |
| 2022-05-20 | -80.77 | $9.66 | 18444 |
| 2022-05-19 | -72.46 | $9.79 | 26700 |
| 2022-05-18 | -69.06 | $9.84 | 19624 |
| 2022-05-17 | -66.67 | $9.89 | 22405 |
| 2022-05-16 | -72.92 | $9.80 | 15300 |
| 2022-05-13 | -69.44 | $9.85 | 10438 |
| 2022-05-12 | -79.50 | $9.74 | 9700 |
| 2022-05-11 | -79.17 | $9.76 | 19800 |
| 2022-05-10 | -73.96 | $9.85 | 62200 |
| 2022-05-09 | -86.05 | $9.65 | 129221 |
| 2022-05-06 | -97.39 | $10.01 | 40932 |
| 2022-05-05 | -94.02 | $10.07 | 25309 |
| 2022-05-04 | -88.46 | $10.20 | 30445 |
| 2022-05-03 | -100.00 | $10.05 | 26030 |
| 2022-05-02 | -96.08 | $10.11 | 87923 |
| 2022-04-29 | -99.19 | $10.36 | 26100 |
| 2022-04-28 | -93.91 | $10.50 | 12800 |
| 2022-04-27 | -96.52 | $10.47 | 19200 |
| 2022-04-26 | -100.00 | $10.49 | 12500 |
| 2022-04-25 | -98.02 | $10.59 | 20800 |
| 2022-04-22 | -95.00 | $10.63 | 10500 |
| 2022-04-21 | -82.00 | $10.76 | 12413 |
| 2022-04-20 | -73.00 | $10.85 | 29100 |
| 2022-04-19 | -92.22 | $10.75 | 25123 |
| 2022-04-18 | -97.73 | $10.72 | 31626 |
| 2022-04-14 | -100.00 | $10.78 | 20500 |
| 2022-04-13 | -79.73 | $10.99 | 9337 |
| 2022-04-12 | -77.63 | $10.99 | 9530 |
| 2022-04-11 | -62.37 | $11.00 | 10449 |
| 2022-04-08 | -63.44 | $10.99 | 7300 |
| 2022-04-07 | -52.69 | $11.09 | 8000 |
| 2022-04-06 | -62.37 | $11.00 | 15400 |
| 2022-04-05 | -23.66 | $11.36 | 14000 |
| 2022-04-04 | -5.38 | $11.53 | 14323 |
| 2022-04-01 | -3.23 | $11.55 | 11723 |
| 2022-03-31 | -5.56 | $11.50 | 15500 |
| 2022-03-30 | -17.78 | $11.39 | 20000 |
| 2022-03-29 | -41.11 | $11.18 | 22309 |
| 2022-03-28 | -63.33 | $10.98 | 11500 |
| 2022-03-25 | -67.78 | $10.94 | 26013 |
| 2022-03-24 | -57.14 | $11.03 | 17243 |
| 2022-03-23 | -42.86 | $11.13 | 11106 |
| 2022-03-22 | -35.71 | $11.20 | 25700 |
| 2022-03-21 | -29.59 | $11.26 | 18303 |
| 2022-03-18 | -7.61 | $11.42 | 19500 |
| 2022-03-17 | -14.08 | $11.18 | 13800 |
| 2022-03-16 | -22.54 | $11.12 | 32000 |
| 2022-03-15 | -54.67 | $10.91 | 23400 |
| 2022-03-14 | -90.91 | $10.65 | 16515 |
| 2022-03-11 | -75.73 | $10.82 | 32314 |
| 2022-03-10 | -76.03 | $10.86 | 31717 |
| 2022-03-09 | -83.08 | $10.79 | 23731 |
| 2022-03-08 | -80.45 | $10.83 | 47100 |
| 2022-03-07 | -84.62 | $10.79 | 33600 |
| 2022-03-04 | -77.85 | $10.90 | 23500 |
| 2022-03-03 | -68.46 | $11.04 | 16341 |
| 2022-03-02 | -72.48 | $10.98 | 30945 |
| 2022-03-01 | -77.85 | $10.90 | 29400 |
| 2022-02-28 | -79.19 | $10.88 | 48600 |
| 2022-02-25 | -79.87 | $10.87 | 34200 |
| 2022-02-24 | -91.50 | $10.70 | 36100 |
| 2022-02-23 | -99.28 | $10.73 | 20337 |
| 2022-02-22 | -91.30 | $10.84 | 33600 |
| 2022-02-18 | -80.00 | $11.00 | 14800 |
| 2022-02-17 | -85.09 | $10.96 | 71416 |
| 2022-02-16 | -83.92 | $11.20 | 16246 |
| 2022-02-15 | -92.31 | $11.08 | 40000 |
| 2022-02-14 | -99.30 | $10.98 | 85235 |
| 2022-02-11 | -99.03 | $11.41 | 17102 |
| 2022-02-10 | -90.20 | $11.55 | 24822 |
| 2022-02-09 | -70.19 | $11.76 | 24632 |
| 2022-02-08 | -64.42 | $11.82 | 23032 |
| 2022-02-07 | -59.62 | $11.87 | 24200 |
| 2022-02-04 | -49.04 | $11.98 | 35820 |
| 2022-02-03 | -46.15 | $12.01 | 67600 |
| 2022-02-02 | -62.86 | $11.84 | 37815 |
| 2022-02-01 | -68.55 | $11.84 | 21310 |
| 2022-01-31 | -81.20 | $11.70 | 124024 |
| 2022-01-28 | -75.21 | $11.87 | 14600 |
| 2022-01-27 | -72.31 | $11.93 | 34604 |
| 2022-01-26 | -68.46 | $11.98 | 22900 |
| 2022-01-25 | -78.43 | $11.90 | 38600 |
| 2022-01-24 | -76.47 | $11.93 | 55943 |
| 2022-01-21 | -88.18 | $12.13 | 22207 |
| 2022-01-20 | -77.27 | $12.25 | 10829 |
| 2022-01-19 | -74.55 | $12.28 | 8500 |
| 2022-01-18 | -81.82 | $12.20 | 28600 |
| 2022-01-14 | -65.45 | $12.38 | 8000 |
| 2022-01-13 | -62.73 | $12.41 | 22639 |
| 2022-01-12 | -60.00 | $12.44 | 14548 |
| 2022-01-11 | -61.82 | $12.42 | 28027 |
| 2022-01-10 | -63.64 | $12.40 | 22400 |
| 2022-01-07 | -67.27 | $12.36 | 7400 |
| 2022-01-06 | -69.09 | $12.34 | 28038 |
| 2022-01-05 | -72.73 | $12.30 | 49432 |
| 2022-01-04 | -49.09 | $12.56 | 10439 |
| 2022-01-03 | -40.91 | $12.65 | 17300 |
| 2021-12-31 | -31.82 | $12.75 | 20500 |
| 2021-12-30 | -45.45 | $12.60 | 25100 |
| 2021-12-29 | -55.45 | $12.49 | 13400 |
| 2021-12-28 | -60.00 | $12.44 | 30722 |
| 2021-12-27 | -29.73 | $12.52 | 49642 |
| 2021-12-23 | -62.22 | $12.46 | 22100 |
| 2021-12-22 | -68.89 | $12.43 | 12401 |
| 2021-12-21 | -75.56 | $12.40 | 7700 |
| 2021-12-20 | -91.11 | $12.33 | 24200 |
| 2021-12-17 | -73.33 | $12.41 | 54100 |
| 2021-12-16 | -31.25 | $12.62 | 14526 |
| 2021-12-15 | -30.61 | $12.63 | 14935 |
| 2021-12-14 | -51.02 | $12.53 | 10407 |
| 2021-12-13 | -50.00 | $12.56 | 22400 |
| 2021-12-10 | -40.74 | $12.61 | 12820 |
| 2021-12-09 | -61.02 | $12.52 | 14449 |
| 2021-12-08 | -71.19 | $12.46 | 18047 |
| 2021-12-07 | -49.15 | $12.59 | 18900 |
| 2021-12-06 | -77.42 | $12.43 | 11923 |
| 2021-12-03 | -85.48 | $12.38 | 10100 |
| 2021-12-02 | -82.26 | $12.40 | 15747 |
| 2021-12-01 | -64.52 | $12.51 | 7809 |
| 2021-11-30 | -65.08 | $12.51 | 16000 |
| 2021-11-29 | -65.08 | $12.51 | 19700 |
| 2021-11-26 | -91.94 | $12.35 | 14900 |
| 2021-11-24 | -79.25 | $12.50 | 16400 |
| 2021-11-23 | -100.00 | $12.40 | 10320 |
| 2021-11-22 | -84.31 | $12.49 | 30722 |
| 2021-11-19 | -100.00 | $12.55 | 10600 |
| 2021-11-18 | -71.88 | $12.69 | 17400 |
| 2021-11-17 | -61.29 | $12.73 | 8200 |
| 2021-11-16 | -51.61 | $12.76 | 9400 |
| 2021-11-15 | -64.52 | $12.72 | 22700 |
| 2021-11-12 | -48.28 | $12.78 | 8000 |
| 2021-11-11 | -40.63 | $12.79 | 21515 |
| 2021-11-10 | -43.75 | $12.78 | 9000 |
| 2021-11-09 | -18.75 | $12.86 | 7035 |
| 2021-11-08 | -18.75 | $12.86 | 21532 |
| 2021-11-05 | -34.38 | $12.81 | 12637 |
| 2021-11-04 | -31.25 | $12.82 | 17209 |
| 2021-11-03 | -46.88 | $12.77 | 7600 |
| 2021-11-02 | -34.38 | $12.81 | 8600 |
| 2021-11-01 | -21.88 | $12.85 | 17500 |
| 2021-10-29 | -16.67 | $12.85 | 9447 |
| 2021-10-28 | -35.48 | $12.80 | 17800 |
| 2021-10-27 | -50.00 | $12.76 | 19200 |
| 2021-10-26 | -53.13 | $12.75 | 11787 |
| 2021-10-25 | -47.22 | $12.75 | 10115 |
| 2021-10-22 | -51.02 | $12.80 | 7344 |
| 2021-10-21 | -46.94 | $12.82 | 11440 |
| 2021-10-20 | -44.26 | $12.90 | 13846 |
| 2021-10-19 | -59.09 | $12.83 | 18547 |
| 2021-10-18 | -63.64 | $12.80 | 8520 |
| 2021-10-15 | -57.58 | $12.84 | 11244 |
| 2021-10-14 | -62.12 | $12.81 | 7541 |
| 2021-10-13 | -69.70 | $12.76 | 6813 |
| 2021-10-12 | -78.79 | $12.70 | 13629 |
| 2021-10-11 | -71.21 | $12.75 | 17700 |
| 2021-10-08 | -66.67 | $12.78 | 3900 |
| 2021-10-07 | -77.27 | $12.71 | 18024 |
| 2021-10-06 | -72.73 | $12.74 | 18200 |
| 2021-10-05 | -78.79 | $12.70 | 7533 |
| 2021-10-04 | -80.30 | $12.69 | 21000 |
| 2021-10-01 | -71.21 | $12.75 | 10517 |
| 2021-09-30 | -60.61 | $12.82 | 17730 |
| 2021-09-29 | -72.73 | $12.74 | 13624 |
| 2021-09-28 | -78.79 | $12.70 | 19500 |
| 2021-09-27 | -89.13 | $12.81 | 18400 |
| 2021-09-24 | -62.50 | $12.97 | 12135 |
| 2021-09-23 | -37.50 | $13.07 | 8843 |
| 2021-09-22 | -22.50 | $13.13 | 21800 |
| 2021-09-21 | -2.78 | $13.17 | 24424 |
| 2021-09-20 | -48.72 | $13.02 | 25100 |
| 2021-09-17 | -46.15 | $13.03 | 10800 |
| 2021-09-16 | -41.03 | $13.05 | 9701 |
| 2021-09-15 | -68.89 | $12.96 | 16630 |
| 2021-09-14 | -83.33 | $12.90 | 10922 |
| 2021-09-13 | -85.96 | $12.90 | 18900 |
| 2021-09-10 | -100.00 | $12.90 | 20500 |
| 2021-09-09 | -91.07 | $13.00 | 13046 |
| 2021-09-08 | -91.07 | $13.00 | 22100 |
| 2021-09-07 | -82.14 | $13.05 | 17622 |
| 2021-09-03 | -92.86 | $12.99 | 15200 |
| 2021-09-02 | -83.93 | $13.04 | 5900 |
| 2021-09-01 | -91.07 | $13.00 | 6500 |
| 2021-08-31 | -98.21 | $12.96 | 8500 |
| 2021-08-30 | -96.43 | $12.97 | 23147 |
| 2021-08-27 | -92.73 | $13.00 | 8500 |
| 2021-08-26 | -33.33 | $12.99 | 10900 |
| 2021-08-25 | -32.69 | $13.00 | 12200 |
| 2021-08-24 | -30.77 | $13.03 | 9807 |
| 2021-08-23 | -31.41 | $13.02 | 14700 |
| 2021-08-20 | -22.44 | $13.16 | 16344 |
| 2021-08-19 | -26.28 | $13.10 | 9900 |
| 2021-08-18 | -18.59 | $13.22 | 16500 |
| 2021-08-17 | -25.00 | $13.15 | 17149 |
| 2021-08-16 | -15.63 | $13.30 | 24800 |
| 2021-08-13 | -18.13 | $13.26 | 26738 |
| 2021-08-12 | -20.63 | $13.22 | 10300 |
| 2021-08-11 | -21.88 | $13.20 | 22100 |
| 2021-08-10 | -23.21 | $13.24 | 9400 |
| 2021-08-09 | -17.26 | $13.34 | 9546 |
| 2021-08-06 | -18.64 | $13.39 | 14500 |
| 2021-08-05 | -19.77 | $13.37 | 14816 |
| 2021-08-04 | -21.47 | $13.34 | 49200 |
| 2021-08-03 | -34.27 | $13.12 | 3600 |
| 2021-08-02 | -32.58 | $13.15 | 19125 |
| 2021-07-30 | -41.57 | $12.99 | 69415 |
| 2021-07-29 | -76.06 | $13.19 | 15700 |
| 2021-07-28 | -76.06 | $13.19 | 6416 |
| 2021-07-27 | -77.46 | $13.18 | 18500 |
| 2021-07-26 | -70.42 | $13.23 | 12037 |
| 2021-07-23 | -61.97 | $13.29 | 12430 |
| 2021-07-22 | -69.01 | $13.24 | 9300 |
| 2021-07-21 | -54.93 | $13.34 | 12345 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.65
2026-07-17
Close Price
$9.18
Vol: 21900Average Directional Index - Detailed Analysis
Minimum
9.16
Average
23.41
Maximum
50.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.65 | $9.18 | 21900 |
| 2026-07-16 | 11.01 | $9.22 | 10735 |
| 2026-07-15 | 10.95 | $9.22 | 14500 |
| 2026-07-14 | 10.76 | $9.22 | 19217 |
| 2026-07-13 | 10.83 | $9.20 | 17546 |
| 2026-07-10 | 11.00 | $9.19 | 9000 |
| 2026-07-09 | 11.07 | $9.21 | 7548 |
| 2026-07-08 | 11.33 | $9.17 | 25500 |
| 2026-07-07 | 11.68 | $9.22 | 21223 |
| 2026-07-06 | 11.54 | $9.25 | 24410 |
| 2026-07-02 | 11.06 | $9.23 | 16700 |
| 2026-07-01 | 10.64 | $9.26 | 32400 |
| 2026-06-30 | 10.19 | $9.24 | 39935 |
| 2026-06-29 | 9.71 | $9.27 | 19900 |
| 2026-06-26 | 9.35 | $9.17 | 6000 |
| 2026-06-25 | 9.65 | $9.16 | 18003 |
| 2026-06-24 | 9.68 | $9.13 | 4110 |
| 2026-06-23 | 10.14 | $9.15 | 18600 |
| 2026-06-22 | 10.54 | $9.19 | 28300 |
| 2026-06-18 | 10.36 | $9.22 | 3200 |
| 2026-06-17 | 10.07 | $9.21 | 16000 |
| 2026-06-16 | 9.77 | $9.22 | 9300 |
| 2026-06-15 | 9.52 | $9.19 | 7947 |
| 2026-06-12 | 9.26 | $9.14 | 16115 |
| 2026-06-11 | 9.66 | $9.14 | 14200 |
| 2026-06-10 | 10.09 | $9.13 | 12546 |
| 2026-06-09 | 10.54 | $9.12 | 56042 |
| 2026-06-08 | 10.86 | $9.14 | 11000 |
| 2026-06-05 | 11.19 | $9.09 | 10500 |
| 2026-06-04 | 11.39 | $9.13 | 14917 |
| 2026-06-03 | 11.60 | $9.13 | 33310 |
| 2026-06-02 | 12.02 | $9.12 | 47543 |
| 2026-06-01 | 12.59 | $9.16 | 44038 |
| 2026-05-29 | 13.11 | $9.20 | 34501 |
| 2026-05-28 | 13.68 | $9.16 | 38000 |
| 2026-05-27 | 14.00 | $9.13 | 49300 |
| 2026-05-26 | 14.33 | $9.09 | 54200 |
| 2026-05-22 | 14.86 | $9.07 | 56839 |
| 2026-05-21 | 14.87 | $9.01 | 40344 |
| 2026-05-20 | 14.24 | $9.07 | 66800 |
| 2026-05-19 | 14.01 | $9.02 | 39100 |
| 2026-05-18 | 13.68 | $9.06 | 33100 |
| 2026-05-15 | 13.62 | $9.08 | 56544 |
| 2026-05-14 | 13.74 | $9.15 | 37600 |
| 2026-05-13 | 13.86 | $9.14 | 5904 |
| 2026-05-12 | 14.41 | $9.16 | 19400 |
| 2026-05-11 | 15.13 | $9.20 | 46400 |
| 2026-05-08 | 15.77 | $9.24 | 20141 |
| 2026-05-07 | 16.17 | $9.21 | 25945 |
| 2026-05-06 | 16.78 | $9.24 | 45115 |
| 2026-05-05 | 17.42 | $9.25 | 50123 |
| 2026-05-04 | 18.26 | $9.25 | 21900 |
| 2026-05-01 | 19.15 | $9.28 | 25900 |
| 2026-04-30 | 19.47 | $9.25 | 72647 |
| 2026-04-29 | 19.88 | $9.20 | 19522 |
| 2026-04-28 | 20.16 | $9.22 | 62017 |
| 2026-04-27 | 20.51 | $9.24 | 63220 |
| 2026-04-24 | 21.13 | $9.29 | 24900 |
| 2026-04-23 | 22.03 | $9.29 | 6522 |
| 2026-04-22 | 22.98 | $9.40 | 27500 |
| 2026-04-21 | 23.70 | $9.37 | 52900 |
| 2026-04-20 | 24.46 | $9.36 | 22800 |
| 2026-04-17 | 25.39 | $9.36 | 50300 |
| 2026-04-16 | 26.36 | $9.32 | 29200 |
| 2026-04-15 | 27.62 | $9.34 | 15730 |
| 2026-04-14 | 28.94 | $9.30 | 20800 |
| 2026-04-13 | 30.24 | $9.28 | 6000 |
| 2026-04-10 | 31.60 | $9.27 | 7700 |
| 2026-04-09 | 32.97 | $9.26 | 3722 |
| 2026-04-08 | 34.19 | $9.26 | 32519 |
| 2026-04-07 | 35.47 | $9.17 | 25019 |
| 2026-04-06 | 35.70 | $9.18 | 15718 |
| 2026-04-02 | 35.95 | $9.15 | 36136 |
| 2026-04-01 | 36.07 | $9.13 | 22406 |
| 2026-03-31 | 36.71 | $9.04 | 79745 |
| 2026-03-30 | 37.09 | $8.90 | 29400 |
| 2026-03-27 | 35.97 | $8.88 | 69147 |
| 2026-03-26 | 34.80 | $9.00 | 39835 |
| 2026-03-25 | 34.00 | $9.04 | 20232 |
| 2026-03-24 | 33.19 | $8.99 | 50817 |
| 2026-03-23 | 31.68 | $9.02 | 26800 |
| 2026-03-20 | 30.29 | $8.97 | 23900 |
| 2026-03-19 | 28.84 | $9.13 | 24700 |
| 2026-03-18 | 27.56 | $9.20 | 11512 |
| 2026-03-17 | 26.94 | $9.21 | 18419 |
| 2026-03-16 | 26.29 | $9.19 | 26500 |
| 2026-03-13 | 25.71 | $9.18 | 22900 |
| 2026-03-12 | 24.86 | $9.20 | 18531 |
| 2026-03-11 | 23.84 | $9.21 | 12625 |
| 2026-03-10 | 22.41 | $9.18 | 19200 |
| 2026-03-09 | 20.52 | $9.15 | 58100 |
| 2026-03-06 | 18.54 | $9.26 | 45700 |
| 2026-03-05 | 16.77 | $9.34 | 28000 |
| 2026-03-04 | 15.18 | $9.40 | 93247 |
| 2026-03-03 | 13.50 | $9.46 | 22700 |
| 2026-03-02 | 12.58 | $9.50 | 50746 |
| 2026-02-27 | 11.76 | $9.54 | 30600 |
| 2026-02-26 | 11.29 | $9.54 | 33800 |
| 2026-02-25 | 10.80 | $9.57 | 22800 |
| 2026-02-24 | 10.45 | $9.58 | 27323 |
| 2026-02-23 | 10.08 | $9.54 | 40511 |
| 2026-02-20 | 9.94 | $9.62 | 8244 |
| 2026-02-19 | 10.37 | $9.68 | 23700 |
| 2026-02-18 | 10.47 | $9.69 | 28918 |
| 2026-02-17 | 10.68 | $9.65 | 33300 |
| 2026-02-13 | 11.10 | $9.66 | 43900 |
| 2026-02-12 | 11.22 | $9.65 | 33100 |
| 2026-02-11 | 11.22 | $9.68 | 13400 |
| 2026-02-10 | 11.41 | $9.68 | 47611 |
| 2026-02-09 | 11.70 | $9.68 | 36019 |
| 2026-02-06 | 12.00 | $9.67 | 32000 |
| 2026-02-05 | 12.50 | $9.70 | 28600 |
| 2026-02-04 | 12.93 | $9.69 | 8400 |
| 2026-02-03 | 12.89 | $9.67 | 59209 |
| 2026-02-02 | 12.86 | $9.71 | 59600 |
| 2026-01-30 | 12.72 | $9.64 | 38607 |
| 2026-01-29 | 12.80 | $9.65 | 27803 |
| 2026-01-28 | 13.18 | $9.59 | 36640 |
| 2026-01-27 | 13.83 | $9.56 | 38200 |
| 2026-01-26 | 14.25 | $9.56 | 29900 |
| 2026-01-23 | 14.89 | $9.56 | 15408 |
| 2026-01-22 | 15.65 | $9.65 | 27300 |
| 2026-01-21 | 15.77 | $9.62 | 25300 |
| 2026-01-20 | 16.49 | $9.55 | 30617 |
| 2026-01-16 | 16.61 | $9.55 | 11948 |
| 2026-01-15 | 16.73 | $9.55 | 14318 |
| 2026-01-14 | 17.22 | $9.57 | 7600 |
| 2026-01-13 | 17.74 | $9.54 | 24100 |
| 2026-01-12 | 18.07 | $9.53 | 29624 |
| 2026-01-09 | 18.20 | $9.47 | 37000 |
| 2026-01-08 | 18.67 | $9.47 | 25425 |
| 2026-01-07 | 18.72 | $9.44 | 21400 |
| 2026-01-06 | 18.77 | $9.47 | 29000 |
| 2026-01-05 | 18.60 | $9.45 | 12000 |
| 2026-01-02 | 18.56 | $9.45 | 31900 |
| 2025-12-31 | 18.42 | $9.45 | 46947 |
| 2025-12-30 | 18.26 | $9.48 | 37300 |
| 2025-12-29 | 18.38 | $9.43 | 34200 |
| 2025-12-26 | 17.97 | $9.41 | 18127 |
| 2025-12-24 | 17.54 | $9.42 | 27624 |
| 2025-12-23 | 16.86 | $9.37 | 52223 |
| 2025-12-22 | 15.94 | $9.44 | 41940 |
| 2025-12-19 | 15.58 | $9.43 | 69020 |
| 2025-12-18 | 15.09 | $9.44 | 21600 |
| 2025-12-17 | 14.58 | $9.42 | 23900 |
| 2025-12-16 | 14.17 | $9.41 | 26400 |
| 2025-12-15 | 13.80 | $9.45 | 24700 |
| 2025-12-12 | 13.41 | $9.43 | 48519 |
| 2025-12-11 | 13.11 | $9.48 | 35426 |
| 2025-12-10 | 12.93 | $9.48 | 38903 |
| 2025-12-09 | 12.65 | $9.44 | 43300 |
| 2025-12-08 | 12.78 | $9.41 | 51933 |
| 2025-12-05 | 12.58 | $9.39 | 133600 |
| 2025-12-04 | 12.38 | $9.50 | 40301 |
| 2025-12-03 | 12.82 | $9.49 | 30700 |
| 2025-12-02 | 13.20 | $9.48 | 29400 |
| 2025-12-01 | 13.28 | $9.46 | 43223 |
| 2025-11-28 | 13.37 | $9.54 | 37100 |
| 2025-11-26 | 13.71 | $9.50 | 42300 |
| 2025-11-25 | 14.07 | $9.48 | 31020 |
| 2025-11-24 | 14.16 | $9.45 | 33209 |
| 2025-11-21 | 13.62 | $9.38 | 15939 |
| 2025-11-20 | 12.79 | $9.37 | 44219 |
| 2025-11-19 | 11.91 | $9.51 | 6700 |
| 2025-11-18 | 11.62 | $9.51 | 34227 |
| 2025-11-17 | 11.49 | $9.56 | 31331 |
| 2025-11-14 | 11.47 | $9.59 | 46112 |
| 2025-11-13 | 11.46 | $9.55 | 26300 |
| 2025-11-12 | 11.69 | $9.70 | 12200 |
| 2025-11-11 | 11.75 | $9.70 | 25415 |
| 2025-11-10 | 11.82 | $9.71 | 67900 |
| 2025-11-07 | 11.89 | $9.59 | 47200 |
| 2025-11-06 | 11.89 | $9.63 | 11211 |
| 2025-11-05 | 12.42 | $9.62 | 29900 |
| 2025-11-04 | 12.98 | $9.59 | 19000 |
| 2025-11-03 | 13.57 | $9.65 | 43228 |
| 2025-10-31 | 13.62 | $9.80 | 20228 |
| 2025-10-30 | 13.58 | $9.72 | 24038 |
| 2025-10-29 | 13.74 | $9.69 | 49900 |
| 2025-10-28 | 14.38 | $9.61 | 35300 |
| 2025-10-27 | 14.78 | $9.62 | 52800 |
| 2025-10-24 | 15.36 | $9.62 | 14900 |
| 2025-10-23 | 15.60 | $9.64 | 23110 |
| 2025-10-22 | 16.01 | $9.70 | 36620 |
| 2025-10-21 | 16.45 | $9.73 | 24832 |
| 2025-10-20 | 16.55 | $9.66 | 20108 |
| 2025-10-17 | 16.65 | $9.71 | 9328 |
| 2025-10-16 | 17.34 | $9.71 | 8748 |
| 2025-10-15 | 18.02 | $9.76 | 33511 |
| 2025-10-14 | 18.90 | $9.73 | 20947 |
| 2025-10-13 | 19.80 | $9.74 | 7515 |
| 2025-10-10 | 20.83 | $9.71 | 17900 |
| 2025-10-09 | 21.78 | $9.79 | 65140 |
| 2025-10-08 | 22.19 | $9.72 | 28000 |
| 2025-10-07 | 22.98 | $9.67 | 37000 |
| 2025-10-06 | 23.82 | $9.79 | 59000 |
| 2025-10-03 | 24.06 | $9.79 | 19821 |
| 2025-10-02 | 24.67 | $9.78 | 12400 |
| 2025-10-01 | 25.11 | $9.81 | 36500 |
| 2025-09-30 | 25.57 | $9.75 | 89510 |
| 2025-09-29 | 26.27 | $9.72 | 21700 |
| 2025-09-26 | 27.07 | $9.73 | 24400 |
| 2025-09-25 | 27.99 | $9.74 | 23744 |
| 2025-09-24 | 28.33 | $9.74 | 46100 |
| 2025-09-23 | 28.69 | $9.77 | 66100 |
| 2025-09-22 | 28.89 | $9.88 | 40318 |
| 2025-09-19 | 27.57 | $9.84 | 55123 |
| 2025-09-18 | 26.39 | $9.82 | 205000 |
| 2025-09-17 | 25.24 | $9.76 | 94633 |
| 2025-09-16 | 24.11 | $9.73 | 114926 |
| 2025-09-15 | 23.27 | $9.61 | 60200 |
| 2025-09-12 | 22.95 | $9.59 | 29100 |
| 2025-09-11 | 23.00 | $9.60 | 59529 |
| 2025-09-10 | 23.04 | $9.56 | 63300 |
| 2025-09-09 | 23.42 | $9.50 | 69328 |
| 2025-09-08 | 24.29 | $9.46 | 59644 |
| 2025-09-05 | 25.21 | $9.43 | 84141 |
| 2025-09-04 | 26.38 | $9.37 | 34000 |
| 2025-09-03 | 27.01 | $9.33 | 45100 |
| 2025-09-02 | 27.26 | $9.30 | 50603 |
| 2025-08-29 | 27.08 | $9.31 | 278821 |
| 2025-08-28 | 27.06 | $9.29 | 49400 |
| 2025-08-27 | 26.74 | $9.25 | 55324 |
| 2025-08-26 | 26.24 | $9.28 | 69400 |
| 2025-08-25 | 25.56 | $9.25 | 76124 |
| 2025-08-22 | 24.85 | $9.27 | 82300 |
| 2025-08-21 | 24.10 | $9.26 | 60701 |
| 2025-08-20 | 23.71 | $9.26 | 115500 |
| 2025-08-19 | 23.29 | $9.28 | 79600 |
| 2025-08-18 | 23.00 | $9.28 | 81839 |
| 2025-08-15 | 22.69 | $9.29 | 53500 |
| 2025-08-14 | 22.88 | $9.28 | 86000 |
| 2025-08-13 | 23.08 | $9.28 | 182600 |
| 2025-08-12 | 23.29 | $9.32 | 56500 |
| 2025-08-11 | 23.91 | $9.32 | 41700 |
| 2025-08-08 | 24.64 | $9.37 | 27300 |
| 2025-08-07 | 25.42 | $9.32 | 87044 |
| 2025-08-06 | 26.14 | $9.29 | 16623 |
| 2025-08-05 | 26.28 | $9.29 | 19900 |
| 2025-08-04 | 26.50 | $9.28 | 42119 |
| 2025-08-01 | 26.74 | $9.28 | 17200 |
| 2025-07-31 | 27.39 | $9.27 | 25800 |
| 2025-07-30 | 27.98 | $9.23 | 56108 |
| 2025-07-29 | 28.31 | $9.22 | 29000 |
| 2025-07-28 | 28.36 | $9.21 | 43919 |
| 2025-07-25 | 28.40 | $9.20 | 40412 |
| 2025-07-24 | 28.56 | $9.19 | 43200 |
| 2025-07-23 | 28.54 | $9.25 | 33600 |
| 2025-07-22 | 28.79 | $9.24 | 70708 |
| 2025-07-21 | 28.87 | $9.25 | 31200 |
| 2025-07-18 | 29.12 | $9.25 | 70625 |
| 2025-07-17 | 29.29 | $9.23 | 10900 |
| 2025-07-16 | 29.38 | $9.23 | 49713 |
| 2025-07-15 | 29.21 | $9.22 | 61400 |
| 2025-07-14 | 29.04 | $9.20 | 39900 |
| 2025-07-11 | 29.03 | $9.26 | 21317 |
| 2025-07-10 | 29.16 | $9.27 | 14514 |
| 2025-07-09 | 29.33 | $9.24 | 64542 |
| 2025-07-08 | 29.45 | $9.27 | 17327 |
| 2025-07-07 | 29.92 | $9.25 | 105719 |
| 2025-07-03 | 30.42 | $9.33 | 35322 |
| 2025-07-02 | 31.28 | $9.33 | 27602 |
| 2025-07-01 | 31.91 | $9.28 | 33700 |
| 2025-06-30 | 32.30 | $9.25 | 30037 |
| 2025-06-27 | 32.64 | $9.23 | 20109 |
| 2025-06-26 | 32.71 | $9.18 | 22421 |
| 2025-06-25 | 32.57 | $9.20 | 27539 |
| 2025-06-24 | 32.60 | $9.19 | 14323 |
| 2025-06-23 | 32.35 | $9.13 | 10508 |
| 2025-06-20 | 31.64 | $9.14 | 19448 |
| 2025-06-18 | 30.89 | $9.12 | 18779 |
| 2025-06-17 | 30.39 | $9.11 | 8700 |
| 2025-06-16 | 29.64 | $9.13 | 25336 |
| 2025-06-13 | 28.86 | $9.07 | 48547 |
| 2025-06-12 | 28.03 | $9.15 | 39000 |
| 2025-06-11 | 27.18 | $9.09 | 18300 |
| 2025-06-10 | 26.29 | $9.12 | 12200 |
| 2025-06-09 | 25.38 | $9.10 | 11700 |
| 2025-06-06 | 24.30 | $9.07 | 10310 |
| 2025-06-05 | 23.17 | $9.06 | 16876 |
| 2025-06-04 | 21.92 | $9.05 | 24105 |
| 2025-06-03 | 20.61 | $9.00 | 21200 |
| 2025-06-02 | 18.82 | $8.96 | 111836 |
| 2025-05-30 | 16.93 | $8.98 | 29600 |
| 2025-05-29 | 17.65 | $8.99 | 17134 |
| 2025-05-28 | 18.28 | $8.94 | 55000 |
| 2025-05-27 | 18.95 | $8.95 | 42000 |
| 2025-05-23 | 19.77 | $8.98 | 42318 |
| 2025-05-22 | 20.61 | $9.01 | 50316 |
| 2025-05-21 | 21.61 | $8.97 | 37143 |
| 2025-05-20 | 22.53 | $9.06 | 51100 |
| 2025-05-19 | 23.63 | $9.02 | 46200 |
| 2025-05-16 | 24.66 | $8.98 | 64621 |
| 2025-05-15 | 25.38 | $8.97 | 18500 |
| 2025-05-14 | 26.38 | $8.94 | 33347 |
| 2025-05-13 | 27.44 | $9.00 | 14512 |
| 2025-05-12 | 28.55 | $8.94 | 31348 |
| 2025-05-09 | 29.84 | $8.92 | 48400 |
| 2025-05-08 | 31.27 | $8.87 | 21508 |
| 2025-05-07 | 32.33 | $8.85 | 22704 |
| 2025-05-06 | 33.43 | $8.87 | 18405 |
| 2025-05-05 | 34.60 | $8.85 | 60823 |
| 2025-05-02 | 35.71 | $8.90 | 41823 |
| 2025-05-01 | 36.91 | $8.83 | 29700 |
| 2025-04-30 | 38.19 | $8.79 | 19700 |
| 2025-04-29 | 38.86 | $8.77 | 25900 |
| 2025-04-28 | 39.57 | $8.77 | 18600 |
| 2025-04-25 | 40.43 | $8.79 | 20500 |
| 2025-04-24 | 41.34 | $8.77 | 27201 |
| 2025-04-23 | 41.75 | $8.68 | 19420 |
| 2025-04-22 | 41.44 | $8.64 | 20700 |
| 2025-04-21 | 40.89 | $8.59 | 21300 |
| 2025-04-17 | 40.24 | $8.71 | 9030 |
| 2025-04-16 | 39.98 | $8.64 | 32327 |
| 2025-04-15 | 39.63 | $8.66 | 27900 |
| 2025-04-14 | 38.89 | $8.58 | 24335 |
| 2025-04-11 | 38.11 | $8.51 | 40300 |
| 2025-04-10 | 37.29 | $8.53 | 22400 |
| 2025-04-09 | 36.45 | $8.83 | 33200 |
| 2025-04-08 | 35.56 | $8.53 | 28246 |
| 2025-04-07 | 33.60 | $8.41 | 89600 |
| 2025-04-04 | 31.31 | $8.55 | 79811 |
| 2025-04-03 | 29.06 | $9.07 | 36300 |
| 2025-04-02 | 28.05 | $9.22 | 8437 |
| 2025-04-01 | 27.70 | $9.17 | 25511 |
| 2025-03-31 | 27.34 | $9.22 | 27700 |
| 2025-03-28 | 26.95 | $9.19 | 24205 |
| 2025-03-27 | 26.67 | $9.20 | 5808 |
| 2025-03-26 | 26.63 | $9.21 | 5548 |
| 2025-03-25 | 26.66 | $9.21 | 40900 |
| 2025-03-24 | 26.69 | $9.20 | 13316 |
| 2025-03-21 | 26.79 | $9.24 | 14135 |
| 2025-03-20 | 27.08 | $9.26 | 10039 |
| 2025-03-19 | 27.73 | $9.30 | 29636 |
| 2025-03-18 | 28.42 | $9.21 | 13600 |
| 2025-03-17 | 28.20 | $9.18 | 20219 |
| 2025-03-14 | 27.97 | $9.16 | 10933 |
| 2025-03-13 | 27.62 | $9.15 | 6400 |
| 2025-03-12 | 27.02 | $9.17 | 10200 |
| 2025-03-11 | 26.65 | $9.19 | 19600 |
| 2025-03-10 | 26.27 | $9.18 | 18600 |
| 2025-03-07 | 25.54 | $9.17 | 12100 |
| 2025-03-06 | 24.82 | $9.22 | 19600 |
| 2025-03-05 | 24.06 | $9.25 | 24334 |
| 2025-03-04 | 23.54 | $9.23 | 28200 |
| 2025-03-03 | 22.98 | $9.25 | 35146 |
| 2025-02-28 | 22.80 | $9.23 | 30844 |
| 2025-02-27 | 22.23 | $9.21 | 32600 |
| 2025-02-26 | 21.62 | $9.21 | 13100 |
| 2025-02-25 | 21.23 | $9.20 | 36331 |
| 2025-02-24 | 20.81 | $9.17 | 20300 |
| 2025-02-21 | 20.20 | $9.15 | 18403 |
| 2025-02-20 | 19.55 | $9.22 | 19129 |
| 2025-02-19 | 19.14 | $9.22 | 33103 |
| 2025-02-18 | 18.70 | $9.22 | 28721 |
| 2025-02-14 | 18.43 | $9.19 | 23800 |
| 2025-02-13 | 18.14 | $9.16 | 16500 |
| 2025-02-12 | 17.30 | $9.12 | 45600 |
| 2025-02-11 | 16.27 | $9.20 | 34400 |
| 2025-02-10 | 15.86 | $9.19 | 46000 |
| 2025-02-07 | 15.43 | $9.23 | 29011 |
| 2025-02-06 | 14.98 | $9.21 | 16500 |
| 2025-02-05 | 14.50 | $9.19 | 25841 |
| 2025-02-04 | 14.41 | $9.16 | 13040 |
| 2025-02-03 | 14.11 | $9.11 | 20137 |
| 2025-01-31 | 13.65 | $9.15 | 17400 |
| 2025-01-30 | 13.81 | $9.16 | 23249 |
| 2025-01-29 | 13.98 | $9.06 | 21839 |
| 2025-01-28 | 13.89 | $9.07 | 20607 |
| 2025-01-27 | 14.21 | $9.13 | 24600 |
| 2025-01-24 | 14.61 | $9.14 | 20000 |
| 2025-01-23 | 15.19 | $9.18 | 12000 |
| 2025-01-22 | 15.92 | $9.14 | 19042 |
| 2025-01-21 | 16.51 | $9.13 | 18403 |
| 2025-01-17 | 17.02 | $9.08 | 30800 |
| 2025-01-16 | 17.56 | $9.10 | 24414 |
| 2025-01-15 | 17.96 | $9.07 | 31606 |
| 2025-01-14 | 18.05 | $8.92 | 48136 |
| 2025-01-13 | 17.40 | $8.86 | 74600 |
| 2025-01-10 | 16.71 | $8.93 | 45703 |
| 2025-01-08 | 16.44 | $9.08 | 11700 |
| 2025-01-07 | 16.76 | $9.06 | 15600 |
| 2025-01-06 | 17.10 | $9.17 | 18928 |
| 2025-01-03 | 17.71 | $9.15 | 34900 |
| 2025-01-02 | 18.35 | $9.08 | 23600 |
| 2024-12-31 | 18.36 | $9.01 | 43900 |
| 2024-12-30 | 18.04 | $8.91 | 126000 |
| 2024-12-27 | 16.94 | $8.99 | 45301 |
| 2024-12-26 | 16.22 | $9.04 | 21100 |
| 2024-12-24 | 15.90 | $9.01 | 16429 |
| 2024-12-23 | 15.57 | $9.06 | 32800 |
| 2024-12-20 | 14.97 | $9.07 | 23941 |
| 2024-12-19 | 14.70 | $9.05 | 27121 |
| 2024-12-18 | 14.08 | $9.08 | 77100 |
| 2024-12-17 | 13.68 | $9.09 | 77428 |
| 2024-12-16 | 13.26 | $9.19 | 25332 |
| 2024-12-13 | 13.85 | $9.18 | 20224 |
| 2024-12-12 | 14.47 | $9.21 | 9011 |
| 2024-12-11 | 14.90 | $9.27 | 11600 |
| 2024-12-10 | 15.11 | $9.24 | 31200 |
| 2024-12-09 | 15.33 | $9.26 | 18600 |
| 2024-12-06 | 15.75 | $9.22 | 56843 |
| 2024-12-05 | 15.65 | $9.22 | 7604 |
| 2024-12-04 | 15.71 | $9.23 | 31200 |
| 2024-12-03 | 15.70 | $9.21 | 56200 |
| 2024-12-02 | 16.06 | $9.19 | 28320 |
| 2024-11-29 | 15.94 | $9.19 | 9800 |
| 2024-11-27 | 15.94 | $9.14 | 41500 |
| 2024-11-26 | 16.32 | $9.06 | 41028 |
| 2024-11-25 | 17.06 | $9.07 | 13900 |
| 2024-11-22 | 17.84 | $9.03 | 37500 |
| 2024-11-21 | 18.51 | $9.02 | 54200 |
| 2024-11-20 | 19.21 | $9.06 | 33900 |
| 2024-11-19 | 20.16 | $9.07 | 29731 |
| 2024-11-18 | 21.13 | $9.08 | 37144 |
| 2024-11-15 | 22.09 | $9.05 | 28800 |
| 2024-11-14 | 23.23 | $9.11 | 72325 |
| 2024-11-13 | 24.22 | $9.19 | 14921 |
| 2024-11-12 | 24.40 | $9.24 | 20500 |
| 2024-11-11 | 24.13 | $9.34 | 59048 |
| 2024-11-08 | 23.84 | $9.34 | 67400 |
| 2024-11-07 | 24.10 | $9.24 | 31433 |
| 2024-11-06 | 25.26 | $9.20 | 56040 |
| 2024-11-05 | 26.52 | $9.21 | 19806 |
| 2024-11-04 | 27.57 | $9.19 | 32834 |
| 2024-11-01 | 28.76 | $9.18 | 39200 |
| 2024-10-31 | 30.01 | $9.17 | 30500 |
| 2024-10-30 | 30.98 | $9.17 | 20500 |
| 2024-10-29 | 32.00 | $9.16 | 53300 |
| 2024-10-28 | 32.99 | $9.21 | 24012 |
| 2024-10-25 | 34.67 | $9.32 | 37242 |
| 2024-10-24 | 35.64 | $9.34 | 53439 |
| 2024-10-23 | 36.65 | $9.43 | 98900 |
| 2024-10-22 | 36.57 | $9.52 | 55938 |
| 2024-10-21 | 36.08 | $9.45 | 108436 |
| 2024-10-18 | 35.78 | $9.50 | 56539 |
| 2024-10-17 | 35.46 | $9.40 | 30700 |
| 2024-10-16 | 35.62 | $9.44 | 40100 |
| 2024-10-15 | 35.79 | $9.38 | 45100 |
| 2024-10-14 | 36.03 | $9.40 | 17610 |
| 2024-10-11 | 36.29 | $9.40 | 13107 |
| 2024-10-10 | 36.69 | $9.37 | 35402 |
| 2024-10-09 | 37.10 | $9.37 | 13000 |
| 2024-10-08 | 37.66 | $9.40 | 29930 |
| 2024-10-07 | 38.25 | $9.33 | 42410 |
| 2024-10-04 | 38.87 | $9.41 | 13000 |
| 2024-10-03 | 38.70 | $9.44 | 34147 |
| 2024-10-02 | 38.51 | $9.46 | 30949 |
| 2024-10-01 | 38.21 | $9.45 | 42500 |
| 2024-09-30 | 37.79 | $9.41 | 49149 |
| 2024-09-27 | 37.46 | $9.40 | 36645 |
| 2024-09-26 | 37.31 | $9.39 | 21140 |
| 2024-09-25 | 36.96 | $9.46 | 20014 |
| 2024-09-24 | 36.19 | $9.46 | 12500 |
| 2024-09-23 | 35.37 | $9.42 | 30200 |
| 2024-09-20 | 34.61 | $9.49 | 20118 |
| 2024-09-19 | 33.08 | $9.49 | 40500 |
| 2024-09-18 | 31.50 | $9.38 | 30623 |
| 2024-09-17 | 30.07 | $9.31 | 67300 |
| 2024-09-16 | 28.88 | $9.28 | 98601 |
| 2024-09-13 | 27.63 | $9.26 | 19400 |
| 2024-09-12 | 26.53 | $9.19 | 50600 |
| 2024-09-11 | 25.60 | $9.19 | 54049 |
| 2024-09-10 | 24.76 | $9.17 | 45632 |
| 2024-09-09 | 23.66 | $9.13 | 24800 |
| 2024-09-06 | 22.67 | $9.11 | 26200 |
| 2024-09-05 | 21.84 | $9.08 | 37729 |
| 2024-09-04 | 21.02 | $9.06 | 28000 |
| 2024-09-03 | 20.20 | $9.05 | 54928 |
| 2024-08-30 | 19.38 | $9.06 | 50300 |
| 2024-08-29 | 18.43 | $9.02 | 31137 |
| 2024-08-28 | 17.63 | $9.02 | 27822 |
| 2024-08-27 | 16.93 | $8.97 | 23549 |
| 2024-08-26 | 16.27 | $8.96 | 109400 |
| 2024-08-23 | 15.58 | $8.89 | 67940 |
| 2024-08-22 | 15.32 | $8.86 | 56400 |
| 2024-08-21 | 14.81 | $8.85 | 30733 |
| 2024-08-20 | 14.27 | $8.80 | 18739 |
| 2024-08-19 | 13.88 | $8.82 | 31300 |
| 2024-08-16 | 13.62 | $8.78 | 23917 |
| 2024-08-15 | 13.53 | $8.73 | 58636 |
| 2024-08-14 | 13.49 | $8.64 | 29100 |
| 2024-08-13 | 14.07 | $8.57 | 31202 |
| 2024-08-12 | 14.80 | $8.53 | 33731 |
| 2024-08-09 | 15.09 | $8.55 | 12600 |
| 2024-08-08 | 15.63 | $8.52 | 75700 |
| 2024-08-07 | 15.87 | $8.47 | 28600 |
| 2024-08-06 | 16.28 | $8.40 | 37500 |
| 2024-08-05 | 16.02 | $8.35 | 72700 |
| 2024-08-02 | 15.74 | $8.57 | 78924 |
| 2024-08-01 | 15.91 | $8.57 | 85014 |
| 2024-07-31 | 16.09 | $8.57 | 116700 |
| 2024-07-30 | 16.11 | $8.58 | 38005 |
| 2024-07-29 | 16.61 | $8.54 | 82000 |
| 2024-07-26 | 17.21 | $8.56 | 29700 |
| 2024-07-25 | 17.32 | $8.55 | 76300 |
| 2024-07-24 | 17.72 | $8.55 | 37500 |
| 2024-07-23 | 17.57 | $8.61 | 51000 |
| 2024-07-22 | 16.99 | $8.61 | 35401 |
| 2024-07-19 | 16.38 | $8.61 | 25200 |
| 2024-07-18 | 15.98 | $8.64 | 22328 |
| 2024-07-17 | 15.14 | $8.62 | 57200 |
| 2024-07-16 | 14.68 | $8.60 | 71900 |
| 2024-07-15 | 14.27 | $8.54 | 37517 |
| 2024-07-12 | 13.83 | $8.57 | 31947 |
| 2024-07-11 | 13.50 | $8.55 | 57234 |
| 2024-07-10 | 13.21 | $8.50 | 8100 |
| 2024-07-09 | 13.45 | $8.44 | 23939 |
| 2024-07-08 | 13.78 | $8.49 | 23300 |
| 2024-07-05 | 14.04 | $8.51 | 13704 |
| 2024-07-03 | 13.69 | $8.53 | 27200 |
| 2024-07-02 | 13.45 | $8.46 | 29425 |
| 2024-07-01 | 13.19 | $8.42 | 14300 |
| 2024-06-28 | 12.83 | $8.47 | 26600 |
| 2024-06-27 | 12.37 | $8.43 | 12127 |
| 2024-06-26 | 12.36 | $8.39 | 15642 |
| 2024-06-25 | 12.54 | $8.39 | 30000 |
| 2024-06-24 | 12.74 | $8.38 | 18619 |
| 2024-06-21 | 13.06 | $8.40 | 17000 |
| 2024-06-20 | 13.47 | $8.42 | 40948 |
| 2024-06-18 | 13.06 | $8.41 | 27300 |
| 2024-06-17 | 12.62 | $8.48 | 123430 |
| 2024-06-14 | 12.56 | $8.41 | 19738 |
| 2024-06-13 | 12.81 | $8.42 | 19140 |
| 2024-06-12 | 13.07 | $8.44 | 38233 |
| 2024-06-11 | 12.97 | $8.39 | 18941 |
| 2024-06-10 | 13.37 | $8.38 | 14900 |
| 2024-06-07 | 13.86 | $8.36 | 22642 |
| 2024-06-06 | 14.37 | $8.41 | 24932 |
| 2024-06-05 | 14.39 | $8.46 | 24100 |
| 2024-06-04 | 14.18 | $8.43 | 35900 |
| 2024-06-03 | 13.95 | $8.43 | 47300 |
| 2024-05-31 | 13.82 | $8.38 | 34100 |
| 2024-05-30 | 14.20 | $8.27 | 37733 |
| 2024-05-29 | 14.52 | $8.20 | 29426 |
| 2024-05-28 | 14.86 | $8.27 | 38600 |
| 2024-05-24 | 15.62 | $8.31 | 25900 |
| 2024-05-23 | 16.28 | $8.23 | 34300 |
| 2024-05-22 | 16.98 | $8.31 | 22900 |
| 2024-05-21 | 17.63 | $8.39 | 18607 |
| 2024-05-20 | 17.51 | $8.39 | 11700 |
| 2024-05-17 | 17.44 | $8.39 | 14032 |
| 2024-05-16 | 16.93 | $8.38 | 17700 |
| 2024-05-15 | 16.38 | $8.37 | 44100 |
| 2024-05-14 | 15.97 | $8.26 | 21000 |
| 2024-05-13 | 15.92 | $8.28 | 10700 |
| 2024-05-10 | 15.86 | $8.27 | 33505 |
| 2024-05-09 | 15.81 | $8.29 | 26400 |
| 2024-05-08 | 15.60 | $8.28 | 40515 |
| 2024-05-07 | 15.48 | $8.32 | 36028 |
| 2024-05-06 | 15.21 | $8.30 | 28400 |
| 2024-05-03 | 15.17 | $8.29 | 11831 |
| 2024-05-02 | 15.22 | $8.18 | 23930 |
| 2024-05-01 | 15.76 | $8.14 | 60538 |
| 2024-04-30 | 16.39 | $8.07 | 30800 |
| 2024-04-29 | 16.91 | $8.08 | 19620 |
| 2024-04-26 | 17.69 | $8.04 | 12400 |
| 2024-04-25 | 18.05 | $8.04 | 29900 |
| 2024-04-24 | 18.42 | $8.11 | 60432 |
| 2024-04-23 | 19.09 | $8.14 | 37600 |
| 2024-04-22 | 19.40 | $8.03 | 13135 |
| 2024-04-19 | 18.87 | $8.02 | 37048 |
| 2024-04-18 | 18.40 | $8.02 | 26541 |
| 2024-04-17 | 17.91 | $8.02 | 31740 |
| 2024-04-16 | 17.07 | $7.97 | 84916 |
| 2024-04-15 | 15.93 | $7.93 | 38500 |
| 2024-04-12 | 14.85 | $8.10 | 46400 |
| 2024-04-11 | 14.54 | $8.16 | 30038 |
| 2024-04-10 | 14.44 | $8.22 | 43224 |
| 2024-04-09 | 14.72 | $8.32 | 23800 |
| 2024-04-08 | 15.05 | $8.30 | 26600 |
| 2024-04-05 | 15.71 | $8.29 | 6326 |
| 2024-04-04 | 16.41 | $8.31 | 61925 |
| 2024-04-03 | 16.96 | $8.36 | 28100 |
| 2024-04-02 | 17.26 | $8.35 | 42432 |
| 2024-04-01 | 17.49 | $8.41 | 57300 |
| 2024-03-28 | 17.22 | $8.44 | 24900 |
| 2024-03-27 | 16.74 | $8.40 | 16729 |
| 2024-03-26 | 16.41 | $8.38 | 33808 |
| 2024-03-25 | 16.20 | $8.41 | 37247 |
| 2024-03-22 | 15.45 | $8.42 | 24800 |
| 2024-03-21 | 14.67 | $8.38 | 23730 |
| 2024-03-20 | 14.08 | $8.33 | 27343 |
| 2024-03-19 | 13.70 | $8.34 | 26627 |
| 2024-03-18 | 13.37 | $8.30 | 27734 |
| 2024-03-15 | 13.35 | $8.28 | 7200 |
| 2024-03-14 | 13.41 | $8.24 | 17203 |
| 2024-03-13 | 13.46 | $8.30 | 19700 |
| 2024-03-12 | 13.27 | $8.26 | 38002 |
| 2024-03-11 | 13.32 | $8.26 | 31504 |
| 2024-03-08 | 13.20 | $8.29 | 12622 |
| 2024-03-07 | 12.90 | $8.27 | 11922 |
| 2024-03-06 | 12.77 | $8.23 | 20327 |
| 2024-03-05 | 12.69 | $8.21 | 31920 |
| 2024-03-04 | 12.60 | $8.25 | 24400 |
| 2024-03-01 | 12.29 | $8.29 | 41319 |
| 2024-02-29 | 11.81 | $8.26 | 27046 |
| 2024-02-28 | 12.37 | $8.22 | 49600 |
| 2024-02-27 | 12.71 | $8.22 | 25700 |
| 2024-02-26 | 13.06 | $8.23 | 55200 |
| 2024-02-23 | 13.57 | $8.27 | 38932 |
| 2024-02-22 | 14.10 | $8.22 | 31400 |
| 2024-02-21 | 14.66 | $8.22 | 31600 |
| 2024-02-20 | 15.05 | $8.24 | 33400 |
| 2024-02-16 | 15.52 | $8.21 | 17808 |
| 2024-02-15 | 15.95 | $8.26 | 36000 |
| 2024-02-14 | 16.41 | $8.17 | 39100 |
| 2024-02-13 | 16.33 | $8.13 | 53000 |
| 2024-02-12 | 16.25 | $8.26 | 34408 |
| 2024-02-09 | 16.75 | $8.21 | 27700 |
| 2024-02-08 | 16.82 | $8.17 | 30600 |
| 2024-02-07 | 16.89 | $8.21 | 32327 |
| 2024-02-06 | 17.26 | $8.27 | 22615 |
| 2024-02-05 | 17.81 | $8.21 | 17213 |
| 2024-02-02 | 18.39 | $8.25 | 41016 |
| 2024-02-01 | 19.14 | $8.35 | 66500 |
| 2024-01-31 | 19.89 | $8.36 | 61819 |
| 2024-01-30 | 20.44 | $8.42 | 33400 |
| 2024-01-29 | 21.22 | $8.43 | 37400 |
| 2024-01-26 | 22.03 | $8.41 | 13704 |
| 2024-01-25 | 22.45 | $8.41 | 48800 |
| 2024-01-24 | 22.89 | $8.30 | 47733 |
| 2024-01-23 | 23.95 | $8.23 | 27100 |
| 2024-01-22 | 25.09 | $8.27 | 48947 |
| 2024-01-19 | 25.21 | $8.18 | 18336 |
| 2024-01-18 | 25.59 | $8.22 | 35541 |
| 2024-01-17 | 25.98 | $8.20 | 19143 |
| 2024-01-16 | 26.26 | $8.21 | 40315 |
| 2024-01-12 | 26.11 | $8.30 | 24726 |
| 2024-01-11 | 25.39 | $8.27 | 16636 |
| 2024-01-10 | 24.90 | $8.24 | 29600 |
| 2024-01-09 | 24.47 | $8.15 | 26800 |
| 2024-01-08 | 24.01 | $8.18 | 24500 |
| 2024-01-05 | 23.65 | $8.08 | 37532 |
| 2024-01-04 | 23.65 | $8.10 | 19100 |
| 2024-01-03 | 23.79 | $8.05 | 34900 |
| 2024-01-02 | 24.08 | $7.98 | 39900 |
| 2023-12-29 | 24.43 | $7.96 | 45249 |
| 2023-12-28 | 24.73 | $8.05 | 18140 |
| 2023-12-27 | 24.21 | $8.05 | 52800 |
| 2023-12-26 | 23.74 | $8.00 | 39133 |
| 2023-12-22 | 23.36 | $8.02 | 33300 |
| 2023-12-21 | 22.73 | $8.02 | 62300 |
| 2023-12-20 | 22.15 | $7.97 | 36531 |
| 2023-12-19 | 21.71 | $7.99 | 33638 |
| 2023-12-18 | 21.25 | $7.96 | 35700 |
| 2023-12-15 | 20.70 | $8.03 | 33315 |
| 2023-12-14 | 20.15 | $7.99 | 56821 |
| 2023-12-13 | 19.61 | $7.84 | 97500 |
| 2023-12-12 | 19.57 | $7.77 | 44016 |
| 2023-12-11 | 19.69 | $7.80 | 35140 |
| 2023-12-08 | 19.53 | $7.86 | 15713 |
| 2023-12-07 | 19.25 | $7.85 | 38746 |
| 2023-12-06 | 18.85 | $7.90 | 73701 |
| 2023-12-05 | 18.26 | $7.87 | 60204 |
| 2023-12-04 | 18.49 | $7.87 | 45611 |
| 2023-12-01 | 18.85 | $7.86 | 32827 |
| 2023-11-30 | 19.36 | $7.72 | 22219 |
| 2023-11-29 | 20.21 | $7.69 | 29534 |
| 2023-11-28 | 21.06 | $7.64 | 40100 |
| 2023-11-27 | 21.96 | $7.72 | 19400 |
| 2023-11-24 | 22.70 | $7.70 | 8104 |
| 2023-11-22 | 23.43 | $7.70 | 22114 |
| 2023-11-21 | 24.23 | $7.63 | 23400 |
| 2023-11-20 | 25.25 | $7.68 | 59231 |
| 2023-11-17 | 26.03 | $7.71 | 36000 |
| 2023-11-16 | 26.66 | $7.65 | 18600 |
| 2023-11-15 | 27.63 | $7.54 | 26700 |
| 2023-11-14 | 28.73 | $7.53 | 32432 |
| 2023-11-13 | 29.46 | $7.37 | 27829 |
| 2023-11-10 | 30.88 | $7.35 | 63916 |
| 2023-11-09 | 32.28 | $7.36 | 29000 |
| 2023-11-08 | 33.76 | $7.41 | 41200 |
| 2023-11-07 | 34.95 | $7.40 | 38245 |
| 2023-11-06 | 36.21 | $7.41 | 24100 |
| 2023-11-03 | 37.53 | $7.55 | 17327 |
| 2023-11-02 | 38.29 | $7.47 | 13500 |
| 2023-11-01 | 39.59 | $7.24 | 45900 |
| 2023-10-31 | 41.11 | $7.07 | 23800 |
| 2023-10-30 | 41.46 | $7.00 | 35413 |
| 2023-10-27 | 41.02 | $6.97 | 22242 |
| 2023-10-26 | 40.75 | $6.96 | 30440 |
| 2023-10-25 | 40.47 | $6.98 | 14610 |
| 2023-10-24 | 40.28 | $7.04 | 19100 |
| 2023-10-23 | 40.09 | $6.95 | 12900 |
| 2023-10-20 | 39.28 | $6.98 | 17300 |
| 2023-10-19 | 38.46 | $6.95 | 65700 |
| 2023-10-18 | 37.63 | $6.97 | 39832 |
| 2023-10-17 | 36.78 | $6.99 | 32200 |
| 2023-10-16 | 35.88 | $7.04 | 19800 |
| 2023-10-13 | 35.11 | $7.07 | 30136 |
| 2023-10-12 | 34.38 | $7.15 | 31300 |
| 2023-10-11 | 33.80 | $7.26 | 21700 |
| 2023-10-10 | 33.61 | $7.25 | 9208 |
| 2023-10-09 | 33.23 | $7.20 | 12600 |
| 2023-10-06 | 32.20 | $7.15 | 58818 |
| 2023-10-05 | 31.11 | $7.20 | 14818 |
| 2023-10-04 | 30.23 | $7.25 | 37114 |
| 2023-10-03 | 29.38 | $7.18 | 30400 |
| 2023-10-02 | 28.49 | $7.34 | 23300 |
| 2023-09-29 | 28.19 | $7.44 | 24224 |
| 2023-09-28 | 28.33 | $7.36 | 16911 |
| 2023-09-27 | 27.66 | $7.33 | 13600 |
| 2023-09-26 | 27.00 | $7.37 | 43400 |
| 2023-09-25 | 26.50 | $7.45 | 8614 |
| 2023-09-22 | 26.34 | $7.48 | 23618 |
| 2023-09-21 | 26.17 | $7.43 | 31317 |
| 2023-09-20 | 25.99 | $7.58 | 17918 |
| 2023-09-19 | 26.38 | $7.52 | 22200 |
| 2023-09-18 | 26.39 | $7.51 | 24100 |
| 2023-09-15 | 26.10 | $7.48 | 15700 |
| 2023-09-14 | 25.84 | $7.53 | 18600 |
| 2023-09-13 | 25.68 | $7.50 | 28200 |
| 2023-09-12 | 25.10 | $7.48 | 24904 |
| 2023-09-11 | 24.50 | $7.50 | 24200 |
| 2023-09-08 | 24.00 | $7.53 | 23800 |
| 2023-09-07 | 23.47 | $7.50 | 32504 |
| 2023-09-06 | 22.83 | $7.56 | 67309 |
| 2023-09-05 | 22.52 | $7.60 | 43500 |
| 2023-09-01 | 22.40 | $7.66 | 46644 |
| 2023-08-31 | 22.60 | $7.73 | 33700 |
| 2023-08-30 | 22.64 | $7.64 | 39900 |
| 2023-08-29 | 22.24 | $7.67 | 36200 |
| 2023-08-28 | 22.02 | $7.69 | 15800 |
| 2023-08-25 | 21.79 | $7.67 | 36400 |
| 2023-08-24 | 21.20 | $7.61 | 23722 |
| 2023-08-23 | 20.02 | $7.64 | 19300 |
| 2023-08-22 | 18.77 | $7.61 | 11726 |
| 2023-08-21 | 17.60 | $7.62 | 34332 |
| 2023-08-18 | 16.38 | $7.64 | 19200 |
| 2023-08-17 | 15.24 | $7.63 | 13830 |
| 2023-08-16 | 14.12 | $7.66 | 17404 |
| 2023-08-15 | 13.05 | $7.76 | 24817 |
| 2023-08-14 | 11.93 | $7.91 | 12700 |
| 2023-08-11 | 11.78 | $7.92 | 13900 |
| 2023-08-10 | 11.54 | $7.87 | 17300 |
| 2023-08-09 | 11.46 | $7.92 | 9419 |
| 2023-08-08 | 11.55 | $7.96 | 19900 |
| 2023-08-07 | 11.65 | $7.95 | 25006 |
| 2023-08-04 | 11.91 | $7.90 | 20900 |
| 2023-08-03 | 12.00 | $7.87 | 26800 |
| 2023-08-02 | 11.89 | $7.92 | 32300 |
| 2023-08-01 | 11.78 | $7.92 | 48400 |
| 2023-07-31 | 12.18 | $8.00 | 20000 |
| 2023-07-28 | 12.35 | $7.93 | 28708 |
| 2023-07-27 | 12.34 | $7.86 | 32148 |
| 2023-07-26 | 12.20 | $7.92 | 16609 |
| 2023-07-25 | 11.98 | $7.88 | 22000 |
| 2023-07-24 | 11.94 | $7.84 | 35500 |
| 2023-07-21 | 11.71 | $7.85 | 14300 |
| 2023-07-20 | 11.70 | $7.89 | 17100 |
| 2023-07-19 | 12.07 | $7.93 | 14403 |
| 2023-07-18 | 12.46 | $7.92 | 14816 |
| 2023-07-17 | 12.54 | $7.83 | 11700 |
| 2023-07-14 | 12.34 | $7.85 | 22426 |
| 2023-07-13 | 12.21 | $7.92 | 14424 |
| 2023-07-12 | 12.29 | $7.90 | 17324 |
| 2023-07-11 | 12.37 | $7.84 | 37800 |
| 2023-07-10 | 12.46 | $7.90 | 14200 |
| 2023-07-07 | 12.30 | $7.87 | 15200 |
| 2023-07-06 | 12.08 | $7.83 | 24309 |
| 2023-07-05 | 11.85 | $8.01 | 16800 |
| 2023-07-03 | 12.38 | $7.99 | 56027 |
| 2023-06-30 | 12.93 | $8.01 | 26000 |
| 2023-06-29 | 13.50 | $7.95 | 36341 |
| 2023-06-28 | 14.10 | $8.06 | 12633 |
| 2023-06-27 | 14.48 | $7.95 | 73831 |
| 2023-06-26 | 15.22 | $7.83 | 20200 |
| 2023-06-23 | 15.74 | $7.81 | 12534 |
| 2023-06-22 | 16.25 | $7.83 | 7600 |
| 2023-06-21 | 17.09 | $7.92 | 19900 |
| 2023-06-20 | 17.89 | $7.93 | 18700 |
| 2023-06-16 | 18.62 | $7.89 | 19116 |
| 2023-06-15 | 19.56 | $7.89 | 40119 |
| 2023-06-14 | 20.55 | $7.89 | 17600 |
| 2023-06-13 | 21.42 | $7.97 | 25109 |
| 2023-06-12 | 21.93 | $7.99 | 20800 |
| 2023-06-09 | 22.46 | $8.07 | 33136 |
| 2023-06-08 | 22.54 | $8.01 | 15000 |
| 2023-06-07 | 22.82 | $7.98 | 10723 |
| 2023-06-06 | 23.29 | $7.91 | 29700 |
| 2023-06-05 | 23.79 | $7.91 | 18237 |
| 2023-06-02 | 24.34 | $7.93 | 54016 |
| 2023-06-01 | 24.91 | $7.79 | 23300 |
| 2023-05-31 | 26.20 | $7.63 | 16400 |
| 2023-05-30 | 26.78 | $7.60 | 14224 |
| 2023-05-26 | 27.18 | $7.51 | 8927 |
| 2023-05-25 | 27.36 | $7.47 | 19115 |
| 2023-05-24 | 27.37 | $7.43 | 41940 |
| 2023-05-23 | 27.39 | $7.62 | 31245 |
| 2023-05-22 | 27.98 | $7.68 | 10600 |
| 2023-05-19 | 28.68 | $7.70 | 36000 |
| 2023-05-18 | 29.41 | $7.61 | 38200 |
| 2023-05-17 | 29.73 | $7.56 | 19221 |
| 2023-05-16 | 29.57 | $7.36 | 13900 |
| 2023-05-15 | 28.89 | $7.40 | 30024 |
| 2023-05-12 | 28.08 | $7.33 | 24644 |
| 2023-05-11 | 27.32 | $7.32 | 47448 |
| 2023-05-10 | 26.55 | $7.42 | 46514 |
| 2023-05-09 | 25.87 | $7.48 | 33300 |
| 2023-05-08 | 25.28 | $7.53 | 24200 |
| 2023-05-05 | 24.74 | $7.57 | 21211 |
| 2023-05-04 | 23.85 | $7.47 | 45700 |
| 2023-05-03 | 22.91 | $7.80 | 14300 |
| 2023-05-02 | 22.78 | $7.90 | 16245 |
| 2023-05-01 | 23.01 | $8.05 | 42029 |
| 2023-04-28 | 23.64 | $8.06 | 25909 |
| 2023-04-27 | 24.40 | $8.00 | 9724 |
| 2023-04-26 | 24.88 | $7.95 | 21200 |
| 2023-04-25 | 25.28 | $7.97 | 24225 |
| 2023-04-24 | 25.74 | $8.08 | 15524 |
| 2023-04-21 | 26.01 | $8.01 | 23912 |
| 2023-04-20 | 26.17 | $8.05 | 11648 |
| 2023-04-19 | 26.49 | $8.18 | 1012 |
| 2023-04-18 | 27.15 | $8.22 | 14400 |
| 2023-04-17 | 27.85 | $8.23 | 10912 |
| 2023-04-14 | 28.85 | $8.25 | 13900 |
| 2023-04-13 | 29.90 | $8.31 | 27112 |
| 2023-04-12 | 30.97 | $8.30 | 15900 |
| 2023-04-11 | 32.33 | $8.27 | 6544 |
| 2023-04-10 | 33.47 | $8.20 | 10418 |
| 2023-04-06 | 34.36 | $8.11 | 21208 |
| 2023-04-05 | 35.24 | $8.08 | 9300 |
| 2023-04-04 | 36.23 | $8.15 | 35100 |
| 2023-04-03 | 37.34 | $8.32 | 36900 |
| 2023-03-31 | 38.68 | $8.25 | 111300 |
| 2023-03-30 | 39.94 | $7.91 | 81849 |
| 2023-03-29 | 39.80 | $7.82 | 14019 |
| 2023-03-28 | 39.21 | $7.72 | 14300 |
| 2023-03-27 | 38.12 | $7.74 | 24707 |
| 2023-03-24 | 36.98 | $7.60 | 34519 |
| 2023-03-23 | 35.77 | $7.79 | 5800 |
| 2023-03-22 | 34.72 | $7.97 | 20000 |
| 2023-03-21 | 33.61 | $7.90 | 41328 |
| 2023-03-20 | 31.92 | $7.62 | 76248 |
| 2023-03-17 | 30.15 | $8.03 | 35500 |
| 2023-03-16 | 28.67 | $8.26 | 45109 |
| 2023-03-15 | 27.11 | $8.05 | 30400 |
| 2023-03-14 | 25.14 | $8.33 | 36700 |
| 2023-03-13 | 23.35 | $8.11 | 92200 |
| 2023-03-10 | 21.16 | $8.52 | 31237 |
| 2023-03-09 | 19.59 | $8.88 | 21000 |
| 2023-03-08 | 18.84 | $8.95 | 19800 |
| 2023-03-07 | 18.38 | $9.03 | 15714 |
| 2023-03-06 | 18.16 | $9.07 | 35105 |
| 2023-03-03 | 18.07 | $9.12 | 5100 |
| 2023-03-02 | 18.23 | $9.08 | 24000 |
| 2023-03-01 | 18.39 | $9.18 | 15800 |
| 2023-02-28 | 18.57 | $9.14 | 16900 |
| 2023-02-27 | 18.86 | $9.09 | 26700 |
| 2023-02-24 | 18.92 | $9.10 | 6500 |
| 2023-02-23 | 19.06 | $9.14 | 15412 |
| 2023-02-22 | 19.23 | $9.15 | 12935 |
| 2023-02-21 | 19.04 | $9.13 | 16500 |
| 2023-02-17 | 18.84 | $9.39 | 22700 |
| 2023-02-16 | 19.66 | $9.50 | 10200 |
| 2023-02-15 | 20.19 | $9.60 | 26035 |
| 2023-02-14 | 20.74 | $9.53 | 33600 |
| 2023-02-13 | 21.50 | $9.51 | 9647 |
| 2023-02-10 | 22.20 | $9.52 | 11211 |
| 2023-02-09 | 22.93 | $9.53 | 13400 |
| 2023-02-08 | 23.38 | $9.57 | 28200 |
| 2023-02-07 | 23.71 | $9.55 | 15500 |
| 2023-02-06 | 24.01 | $9.59 | 11800 |
| 2023-02-03 | 24.09 | $9.70 | 24600 |
| 2023-02-02 | 23.74 | $9.74 | 19347 |
| 2023-02-01 | 23.16 | $9.74 | 63613 |
| 2023-01-31 | 22.65 | $9.58 | 24000 |
| 2023-01-30 | 22.52 | $9.53 | 18335 |
| 2023-01-27 | 22.42 | $9.49 | 29246 |
| 2023-01-26 | 22.07 | $9.39 | 27900 |
| 2023-01-25 | 21.90 | $9.38 | 20600 |
| 2023-01-24 | 21.79 | $9.41 | 15300 |
| 2023-01-23 | 21.55 | $9.37 | 48714 |
| 2023-01-20 | 21.30 | $9.54 | 20400 |
| 2023-01-19 | 20.69 | $9.56 | 22814 |
| 2023-01-18 | 20.25 | $9.43 | 26200 |
| 2023-01-17 | 19.79 | $9.32 | 50845 |
| 2023-01-13 | 19.56 | $9.28 | 44500 |
| 2023-01-12 | 19.47 | $9.34 | 18200 |
| 2023-01-11 | 19.15 | $9.26 | 7106 |
| 2023-01-10 | 18.97 | $9.19 | 26617 |
| 2023-01-09 | 19.02 | $9.10 | 23306 |
| 2023-01-06 | 19.01 | $9.12 | 28500 |
| 2023-01-05 | 19.00 | $8.99 | 14706 |
| 2023-01-04 | 19.20 | $9.01 | 35700 |
| 2023-01-03 | 19.68 | $8.74 | 20600 |
| 2022-12-30 | 20.49 | $8.60 | 86200 |
| 2022-12-29 | 21.00 | $8.63 | 19800 |
| 2022-12-28 | 21.68 | $8.64 | 49846 |
| 2022-12-27 | 22.40 | $8.88 | 63922 |
| 2022-12-23 | 23.49 | $8.93 | 27700 |
| 2022-12-22 | 24.16 | $8.78 | 24137 |
| 2022-12-21 | 25.02 | $8.90 | 16200 |
| 2022-12-20 | 25.33 | $8.98 | 14241 |
| 2022-12-19 | 25.80 | $8.98 | 15718 |
| 2022-12-16 | 26.39 | $9.06 | 13030 |
| 2022-12-15 | 26.65 | $9.14 | 22700 |
| 2022-12-14 | 26.61 | $9.17 | 26531 |
| 2022-12-13 | 26.68 | $9.16 | 35300 |
| 2022-12-12 | 26.39 | $9.11 | 25838 |
| 2022-12-09 | 26.19 | $9.22 | 7200 |
| 2022-12-08 | 25.87 | $9.15 | 13800 |
| 2022-12-07 | 25.59 | $9.12 | 19445 |
| 2022-12-06 | 25.29 | $9.12 | 30300 |
| 2022-12-05 | 24.98 | $9.12 | 28437 |
| 2022-12-02 | 24.95 | $9.34 | 32000 |
| 2022-12-01 | 24.79 | $9.35 | 27948 |
| 2022-11-30 | 24.21 | $9.33 | 21400 |
| 2022-11-29 | 23.74 | $9.07 | 23505 |
| 2022-11-28 | 23.56 | $9.18 | 15200 |
| 2022-11-25 | 23.14 | $9.20 | 4915 |
| 2022-11-23 | 22.39 | $9.26 | 15500 |
| 2022-11-22 | 21.53 | $9.35 | 18820 |
| 2022-11-21 | 20.78 | $9.33 | 21515 |
| 2022-11-18 | 19.98 | $9.06 | 6300 |
| 2022-11-17 | 19.59 | $9.11 | 14234 |
| 2022-11-16 | 19.21 | $9.09 | 22624 |
| 2022-11-15 | 18.67 | $9.16 | 16732 |
| 2022-11-14 | 18.09 | $9.12 | 18800 |
| 2022-11-11 | 17.63 | $9.28 | 36918 |
| 2022-11-10 | 16.80 | $9.10 | 17025 |
| 2022-11-09 | 16.59 | $8.76 | 14326 |
| 2022-11-08 | 17.14 | $8.75 | 34200 |
| 2022-11-07 | 17.67 | $8.63 | 14200 |
| 2022-11-04 | 18.07 | $8.49 | 55900 |
| 2022-11-03 | 18.50 | $8.41 | 18526 |
| 2022-11-02 | 18.38 | $8.47 | 19800 |
| 2022-11-01 | 18.35 | $8.54 | 40511 |
| 2022-10-31 | 18.32 | $8.53 | 35800 |
| 2022-10-28 | 18.90 | $8.68 | 12534 |
| 2022-10-27 | 19.88 | $8.66 | 26600 |
| 2022-10-26 | 20.92 | $8.38 | 21244 |
| 2022-10-25 | 21.01 | $8.36 | 41109 |
| 2022-10-24 | 21.07 | $8.43 | 21800 |
| 2022-10-21 | 21.05 | $8.37 | 12500 |
| 2022-10-20 | 21.26 | $8.41 | 16814 |
| 2022-10-19 | 21.47 | $8.47 | 34912 |
| 2022-10-18 | 21.91 | $8.35 | 9200 |
| 2022-10-17 | 21.52 | $8.39 | 23300 |
| 2022-10-14 | 21.22 | $8.37 | 14600 |
| 2022-10-13 | 20.94 | $8.50 | 15100 |
| 2022-10-12 | 20.85 | $8.63 | 21928 |
| 2022-10-11 | 20.75 | $8.52 | 27832 |
| 2022-10-10 | 20.64 | $8.54 | 17713 |
| 2022-10-07 | 20.78 | $8.58 | 25840 |
| 2022-10-06 | 21.06 | $8.78 | 16516 |
| 2022-10-05 | 21.69 | $8.88 | 20100 |
| 2022-10-04 | 22.52 | $8.96 | 17338 |
| 2022-10-03 | 23.44 | $8.89 | 27006 |
| 2022-09-30 | 23.86 | $8.57 | 21900 |
| 2022-09-29 | 23.58 | $8.60 | 24831 |
| 2022-09-28 | 23.38 | $8.99 | 26600 |
| 2022-09-27 | 23.42 | $8.66 | 66500 |
| 2022-09-26 | 22.13 | $8.56 | 27942 |
| 2022-09-23 | 20.55 | $8.68 | 53302 |
| 2022-09-22 | 19.18 | $8.94 | 62200 |
| 2022-09-21 | 17.74 | $9.15 | 15000 |
| 2022-09-20 | 17.27 | $9.06 | 17721 |
| 2022-09-19 | 16.78 | $9.19 | 9000 |
| 2022-09-16 | 16.58 | $9.20 | 15423 |
| 2022-09-15 | 16.19 | $9.19 | 16500 |
| 2022-09-14 | 15.83 | $9.23 | 24900 |
| 2022-09-13 | 15.51 | $9.24 | 23438 |
| 2022-09-12 | 14.78 | $9.33 | 12046 |
| 2022-09-09 | 14.29 | $9.34 | 13402 |
| 2022-09-08 | 13.78 | $9.34 | 21100 |
| 2022-09-07 | 13.24 | $9.44 | 30401 |
| 2022-09-06 | 12.70 | $9.55 | 14415 |
| 2022-09-02 | 12.51 | $9.55 | 23600 |
| 2022-09-01 | 12.37 | $9.54 | 14211 |
| 2022-08-31 | 11.97 | $9.61 | 17204 |
| 2022-08-30 | 11.54 | $9.61 | 19243 |
| 2022-08-29 | 11.21 | $9.62 | 29040 |
| 2022-08-26 | 10.39 | $9.81 | 15938 |
| 2022-08-25 | 9.88 | $9.90 | 7500 |
| 2022-08-24 | 9.65 | $9.91 | 13200 |
| 2022-08-23 | 9.41 | $9.82 | 16600 |
| 2022-08-22 | 9.16 | $10.06 | 20200 |
| 2022-08-19 | 9.54 | $10.12 | 18800 |
| 2022-08-18 | 9.90 | $10.19 | 25100 |
| 2022-08-17 | 10.27 | $10.14 | 12045 |
| 2022-08-16 | 10.80 | $10.25 | 12700 |
| 2022-08-15 | 11.01 | $10.32 | 18500 |
| 2022-08-12 | 11.26 | $10.26 | 24503 |
| 2022-08-11 | 11.81 | $10.13 | 14700 |
| 2022-08-10 | 12.24 | $10.06 | 19200 |
| 2022-08-09 | 12.74 | $10.03 | 22100 |
| 2022-08-08 | 13.22 | $9.97 | 29314 |
| 2022-08-05 | 13.72 | $10.10 | 8900 |
| 2022-08-04 | 13.92 | $10.06 | 17700 |
| 2022-08-03 | 14.00 | $10.09 | 23511 |
| 2022-08-02 | 14.06 | $10.17 | 20838 |
| 2022-08-01 | 13.80 | $10.35 | 17600 |
| 2022-07-29 | 13.58 | $10.15 | 27700 |
| 2022-07-28 | 13.80 | $9.94 | 23500 |
| 2022-07-27 | 14.49 | $9.88 | 13227 |
| 2022-07-26 | 14.86 | $9.74 | 7000 |
| 2022-07-25 | 15.18 | $9.80 | 24143 |
| 2022-07-22 | 15.52 | $9.99 | 27300 |
| 2022-07-21 | 16.29 | $10.05 | 16730 |
| 2022-07-20 | 16.92 | $10.09 | 13749 |
| 2022-07-19 | 17.47 | $9.97 | 12134 |
| 2022-07-18 | 18.24 | $9.80 | 8614 |
| 2022-07-15 | 19.06 | $9.77 | 23005 |
| 2022-07-14 | 19.72 | $9.79 | 27600 |
| 2022-07-13 | 20.20 | $9.55 | 15400 |
| 2022-07-12 | 20.45 | $9.68 | 7800 |
| 2022-07-11 | 20.95 | $9.70 | 18400 |
| 2022-07-08 | 21.47 | $9.77 | 72240 |
| 2022-07-07 | 22.31 | $9.85 | 20203 |
| 2022-07-06 | 23.46 | $9.46 | 18131 |
| 2022-07-05 | 23.96 | $9.56 | 35333 |
| 2022-07-01 | 24.39 | $9.46 | 26804 |
| 2022-06-30 | 25.00 | $9.52 | 22040 |
| 2022-06-29 | 25.88 | $9.47 | 8400 |
| 2022-06-28 | 26.43 | $9.51 | 13335 |
| 2022-06-27 | 27.10 | $9.41 | 19137 |
| 2022-06-24 | 27.78 | $9.30 | 24433 |
| 2022-06-23 | 28.22 | $9.39 | 21349 |
| 2022-06-22 | 28.56 | $9.12 | 41026 |
| 2022-06-21 | 28.44 | $9.22 | 21000 |
| 2022-06-17 | 28.59 | $9.40 | 21600 |
| 2022-06-16 | 28.94 | $9.46 | 30410 |
| 2022-06-15 | 29.49 | $9.63 | 12500 |
| 2022-06-14 | 29.57 | $9.49 | 16900 |
| 2022-06-13 | 29.66 | $9.63 | 29210 |
| 2022-06-10 | 29.75 | $9.82 | 13800 |
| 2022-06-09 | 30.44 | $9.98 | 11900 |
| 2022-06-08 | 31.54 | $10.01 | 36244 |
| 2022-06-07 | 32.94 | $10.15 | 14122 |
| 2022-06-06 | 34.42 | $9.94 | 30900 |
| 2022-06-03 | 35.76 | $10.04 | 19705 |
| 2022-06-02 | 37.33 | $10.18 | 23416 |
| 2022-06-01 | 38.98 | $10.06 | 21205 |
| 2022-05-31 | 40.39 | $9.93 | 33146 |
| 2022-05-27 | 41.86 | $10.09 | 33800 |
| 2022-05-26 | 42.92 | $9.85 | 37100 |
| 2022-05-25 | 43.69 | $9.60 | 26500 |
| 2022-05-24 | 43.32 | $9.50 | 28304 |
| 2022-05-23 | 42.48 | $9.51 | 68400 |
| 2022-05-20 | 41.59 | $9.66 | 18444 |
| 2022-05-19 | 41.36 | $9.79 | 26700 |
| 2022-05-18 | 41.37 | $9.84 | 19624 |
| 2022-05-17 | 41.38 | $9.89 | 22405 |
| 2022-05-16 | 41.34 | $9.80 | 15300 |
| 2022-05-13 | 40.87 | $9.85 | 10438 |
| 2022-05-12 | 40.42 | $9.74 | 9700 |
| 2022-05-11 | 39.50 | $9.76 | 19800 |
| 2022-05-10 | 38.53 | $9.85 | 62200 |
| 2022-05-09 | 37.51 | $9.65 | 129221 |
| 2022-05-06 | 36.44 | $10.01 | 40932 |
| 2022-05-05 | 36.10 | $10.07 | 25309 |
| 2022-05-04 | 35.46 | $10.20 | 30445 |
| 2022-05-03 | 34.88 | $10.05 | 26030 |
| 2022-05-02 | 34.26 | $10.11 | 87923 |
| 2022-04-29 | 33.61 | $10.36 | 26100 |
| 2022-04-28 | 33.44 | $10.50 | 12800 |
| 2022-04-27 | 32.86 | $10.47 | 19200 |
| 2022-04-26 | 32.26 | $10.49 | 12500 |
| 2022-04-25 | 31.72 | $10.59 | 20800 |
| 2022-04-22 | 31.29 | $10.63 | 10500 |
| 2022-04-21 | 30.93 | $10.76 | 12413 |
| 2022-04-20 | 30.66 | $10.85 | 29100 |
| 2022-04-19 | 30.37 | $10.75 | 25123 |
| 2022-04-18 | 30.23 | $10.72 | 31626 |
| 2022-04-14 | 29.85 | $10.78 | 20500 |
| 2022-04-13 | 29.57 | $10.99 | 9337 |
| 2022-04-12 | 29.58 | $10.99 | 9530 |
| 2022-04-11 | 29.67 | $11.00 | 10449 |
| 2022-04-08 | 29.76 | $10.99 | 7300 |
| 2022-04-07 | 30.11 | $11.09 | 8000 |
| 2022-04-06 | 30.52 | $11.00 | 15400 |
| 2022-04-05 | 30.95 | $11.36 | 14000 |
| 2022-04-04 | 32.30 | $11.53 | 14323 |
| 2022-04-01 | 33.96 | $11.55 | 11723 |
| 2022-03-31 | 35.74 | $11.50 | 15500 |
| 2022-03-30 | 37.42 | $11.39 | 20000 |
| 2022-03-29 | 38.90 | $11.18 | 22309 |
| 2022-03-28 | 39.91 | $10.98 | 11500 |
| 2022-03-25 | 40.66 | $10.94 | 26013 |
| 2022-03-24 | 41.45 | $11.03 | 17243 |
| 2022-03-23 | 42.57 | $11.13 | 11106 |
| 2022-03-22 | 44.01 | $11.20 | 25700 |
| 2022-03-21 | 45.38 | $11.26 | 18303 |
| 2022-03-18 | 47.14 | $11.42 | 19500 |
| 2022-03-17 | 48.82 | $11.18 | 13800 |
| 2022-03-16 | 49.86 | $11.12 | 32000 |
| 2022-03-15 | 50.75 | $10.91 | 23400 |
| 2022-03-14 | 50.64 | $10.65 | 16515 |
| 2022-03-11 | 50.39 | $10.82 | 32314 |
| 2022-03-10 | 50.33 | $10.86 | 31717 |
| 2022-03-09 | 50.11 | $10.79 | 23731 |
| 2022-03-08 | 50.04 | $10.83 | 47100 |
| 2022-03-07 | 49.71 | $10.79 | 33600 |
| 2022-03-04 | 49.37 | $10.90 | 23500 |
| 2022-03-03 | 49.18 | $11.04 | 16341 |
| 2022-03-02 | 49.11 | $10.98 | 30945 |
| 2022-03-01 | 48.72 | $10.90 | 29400 |
| 2022-02-28 | 48.12 | $10.88 | 48600 |
| 2022-02-25 | 47.50 | $10.87 | 34200 |
| 2022-02-24 | 46.46 | $10.70 | 36100 |
| 2022-02-23 | 44.88 | $10.73 | 20337 |
| 2022-02-22 | 43.31 | $10.84 | 33600 |
| 2022-02-18 | 41.68 | $11.00 | 14800 |
| 2022-02-17 | 40.12 | $10.96 | 71416 |
| 2022-02-16 | 38.48 | $11.20 | 16246 |
| 2022-02-15 | 37.02 | $11.08 | 40000 |
| 2022-02-14 | 35.49 | $10.98 | 85235 |
| 2022-02-11 | 33.88 | $11.41 | 17102 |
| 2022-02-10 | 32.60 | $11.55 | 24822 |
| 2022-02-09 | 31.37 | $11.76 | 24632 |
| 2022-02-08 | 30.41 | $11.82 | 23032 |
| 2022-02-07 | 29.42 | $11.87 | 24200 |
| 2022-02-04 | 28.39 | $11.98 | 35820 |
| 2022-02-03 | 27.49 | $12.01 | 67600 |
| 2022-02-02 | 26.51 | $11.84 | 37815 |
| 2022-02-01 | 25.61 | $11.84 | 21310 |
| 2022-01-31 | 24.51 | $11.70 | 124024 |
| 2022-01-28 | 23.27 | $11.87 | 14600 |
| 2022-01-27 | 22.39 | $11.93 | 34604 |
| 2022-01-26 | 21.47 | $11.98 | 22900 |
| 2022-01-25 | 20.80 | $11.90 | 38600 |
| 2022-01-24 | 19.62 | $11.93 | 55943 |
| 2022-01-21 | 18.37 | $12.13 | 22207 |
| 2022-01-20 | 18.08 | $12.25 | 10829 |
| 2022-01-19 | 18.13 | $12.28 | 8500 |
| 2022-01-18 | 17.78 | $12.20 | 28600 |
| 2022-01-14 | 17.40 | $12.38 | 8000 |
| 2022-01-13 | 17.32 | $12.41 | 22639 |
| 2022-01-12 | 17.24 | $12.44 | 14548 |
| 2022-01-11 | 17.15 | $12.42 | 28027 |
| 2022-01-10 | 17.47 | $12.40 | 22400 |
| 2022-01-07 | 17.60 | $12.36 | 7400 |
| 2022-01-06 | 17.74 | $12.34 | 28038 |
| 2022-01-05 | 17.75 | $12.30 | 49432 |
| 2022-01-04 | 18.22 | $12.56 | 10439 |
| 2022-01-03 | 19.07 | $12.65 | 17300 |
| 2021-12-31 | 19.59 | $12.75 | 20500 |
| 2021-12-30 | 20.23 | $12.60 | 25100 |
| 2021-12-29 | 20.83 | $12.49 | 13400 |
| 2021-12-28 | 21.91 | $12.44 | 30722 |
| 2021-12-27 | 23.04 | $12.52 | 49642 |
| 2021-12-23 | 22.47 | $12.46 | 22100 |
| 2021-12-22 | 22.86 | $12.43 | 12401 |
| 2021-12-21 | 23.21 | $12.40 | 7700 |
| 2021-12-20 | 23.69 | $12.33 | 24200 |
| 2021-12-17 | 24.19 | $12.41 | 54100 |
| 2021-12-16 | 25.02 | $12.62 | 14526 |
| 2021-12-15 | 26.29 | $12.63 | 14935 |
| 2021-12-14 | 27.31 | $12.53 | 10407 |
| 2021-12-13 | 27.93 | $12.56 | 22400 |
| 2021-12-10 | 28.78 | $12.61 | 12820 |
| 2021-12-09 | 28.95 | $12.52 | 14449 |
| 2021-12-08 | 28.95 | $12.46 | 18047 |
| 2021-12-07 | 29.11 | $12.59 | 18900 |
| 2021-12-06 | 29.43 | $12.43 | 11923 |
| 2021-12-03 | 29.01 | $12.38 | 10100 |
| 2021-12-02 | 28.58 | $12.40 | 15747 |
| 2021-12-01 | 28.27 | $12.51 | 7809 |
| 2021-11-30 | 28.27 | $12.51 | 16000 |
| 2021-11-29 | 28.27 | $12.51 | 19700 |
| 2021-11-26 | 27.77 | $12.35 | 14900 |
| 2021-11-24 | 26.33 | $12.50 | 16400 |
| 2021-11-23 | 25.02 | $12.40 | 10320 |
| 2021-11-22 | 23.68 | $12.49 | 30722 |
| 2021-11-19 | 22.28 | $12.55 | 10600 |
| 2021-11-18 | 21.19 | $12.69 | 17400 |
| 2021-11-17 | 20.18 | $12.73 | 8200 |
| 2021-11-16 | 19.58 | $12.76 | 9400 |
| 2021-11-15 | 18.94 | $12.72 | 22700 |
| 2021-11-12 | 18.27 | $12.78 | 8000 |
| 2021-11-11 | 17.94 | $12.79 | 21515 |
| 2021-11-10 | 17.59 | $12.78 | 9000 |
| 2021-11-09 | 17.41 | $12.86 | 7035 |
| 2021-11-08 | 17.35 | $12.86 | 21532 |
| 2021-11-05 | 17.29 | $12.81 | 12637 |
| 2021-11-04 | 17.22 | $12.82 | 17209 |
| 2021-11-03 | 17.18 | $12.77 | 7600 |
| 2021-11-02 | 16.83 | $12.81 | 8600 |
| 2021-11-01 | 17.08 | $12.85 | 17500 |
| 2021-10-29 | 17.35 | $12.85 | 9447 |
| 2021-10-28 | 17.38 | $12.80 | 17800 |
| 2021-10-27 | 17.36 | $12.76 | 19200 |
| 2021-10-26 | 17.24 | $12.75 | 11787 |
| 2021-10-25 | 17.25 | $12.75 | 10115 |
| 2021-10-22 | 17.25 | $12.80 | 7344 |
| 2021-10-21 | 17.22 | $12.82 | 11440 |
| 2021-10-20 | 17.73 | $12.90 | 13846 |
| 2021-10-19 | 18.38 | $12.83 | 18547 |
| 2021-10-18 | 18.86 | $12.80 | 8520 |
| 2021-10-15 | 19.47 | $12.84 | 11244 |
| 2021-10-14 | 20.11 | $12.81 | 7541 |
| 2021-10-13 | 20.97 | $12.76 | 6813 |
| 2021-10-12 | 21.87 | $12.70 | 13629 |
| 2021-10-11 | 22.95 | $12.75 | 17700 |
| 2021-10-08 | 24.09 | $12.78 | 3900 |
| 2021-10-07 | 25.16 | $12.71 | 18024 |
| 2021-10-06 | 26.39 | $12.74 | 18200 |
| 2021-10-05 | 27.69 | $12.70 | 7533 |
| 2021-10-04 | 28.93 | $12.69 | 21000 |
| 2021-10-01 | 30.30 | $12.75 | 10517 |
| 2021-09-30 | 31.73 | $12.82 | 17730 |
| 2021-09-29 | 33.23 | $12.74 | 13624 |
| 2021-09-28 | 34.98 | $12.70 | 19500 |
| 2021-09-27 | 36.81 | $12.81 | 18400 |
| 2021-09-24 | 38.19 | $12.97 | 12135 |
| 2021-09-23 | 38.94 | $13.07 | 8843 |
| 2021-09-22 | 39.43 | $13.13 | 21800 |
| 2021-09-21 | 39.96 | $13.17 | 24424 |
| 2021-09-20 | 40.18 | $13.02 | 25100 |
| 2021-09-17 | 40.43 | $13.03 | 10800 |
| 2021-09-16 | 40.78 | $13.05 | 9701 |
| 2021-09-15 | 41.27 | $12.96 | 16630 |
| 2021-09-14 | 41.80 | $12.90 | 10922 |
| 2021-09-13 | 42.54 | $12.90 | 18900 |
| 2021-09-10 | 43.32 | $12.90 | 20500 |
| 2021-09-09 | 43.91 | $13.00 | 13046 |
| 2021-09-08 | 44.35 | $13.00 | 22100 |
| 2021-09-07 | 44.82 | $13.05 | 17622 |
| 2021-09-03 | 45.20 | $12.99 | 15200 |
| 2021-09-02 | 45.60 | $13.04 | 5900 |
| 2021-09-01 | 46.04 | $13.00 | 6500 |
| 2021-08-31 | 46.38 | $12.96 | 8500 |
| 2021-08-30 | 46.76 | $12.97 | 23147 |
| 2021-08-27 | 47.16 | $13.00 | 8500 |
| 2021-08-26 | 47.48 | $12.99 | 10900 |
| 2021-08-25 | 47.84 | $13.00 | 12200 |
| 2021-08-24 | 48.16 | $13.03 | 9807 |
| 2021-08-23 | 48.47 | $13.02 | 14700 |
| 2021-08-20 | 48.81 | $13.16 | 16344 |
| 2021-08-19 | 48.98 | $13.10 | 9900 |
| 2021-08-18 | 49.16 | $13.22 | 16500 |
| 2021-08-17 | 49.33 | $13.15 | 17149 |
| 2021-08-16 | 49.51 | $13.30 | 24800 |
| 2021-08-13 | 49.70 | $13.26 | 26738 |
| 2021-08-12 | 49.77 | $13.22 | 10300 |
| 2021-08-11 | 49.96 | $13.20 | 22100 |
| 2021-08-10 | 50.16 | $13.24 | 9400 |
| 2021-08-09 | 50.06 | $13.34 | 9546 |
| 2021-08-06 | 49.84 | $13.39 | 14500 |
| 2021-08-05 | 49.61 | $13.37 | 14816 |
| 2021-08-04 | 49.23 | $13.34 | 49200 |
| 2021-08-03 | 48.84 | $13.12 | 3600 |
| 2021-08-02 | 48.49 | $13.15 | 19125 |
| 2021-07-30 | 48.13 | $12.99 | 69415 |
| 2021-07-29 | 47.76 | $13.19 | 15700 |
| 2021-07-28 | 46.04 | $13.19 | 6416 |
| 2021-07-27 | 44.25 | $13.18 | 18500 |
| 2021-07-26 | 42.29 | $13.23 | 12037 |
| 2021-07-23 | 40.16 | $13.29 | 12430 |
| 2021-07-22 | 37.92 | $13.24 | 9300 |
| 2021-07-21 | 35.56 | $13.34 | 12345 |
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